1. HOME >
  2. 株価時系列 >
  3. 4208 >
  4. 2011年

4208 UBE(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302112122092111,908,0002,110
2011-12-292102112082103,941,0002,100
2011-12-282132142112111,916,0002,110
2011-12-272142152112123,036,0002,120
2011-12-262162192162175,924,0002,170
2011-12-222092132062138,855,0002,130
2011-12-212072102062097,107,0002,090
2011-12-202012052002044,267,0002,040
2011-12-192042041982006,089,0002,000
2011-12-162012052012035,649,0002,030
2011-12-152052051992005,251,0002,000
2011-12-142082092052077,017,0002,070
2011-12-132072092062088,975,0002,080
2011-12-122122132102126,544,0002,120
2011-12-0920621120620913,082,0002,090
2011-12-082092102062087,276,0002,080
2011-12-072112122082119,090,0002,110
2011-12-0621221520820811,204,0002,080
2011-12-0522122121221410,264,0002,140
2011-12-022182222162216,791,0002,210
2011-12-012192232182208,423,0002,200
2011-11-3021021520921310,821,0002,130
2011-11-292052102042107,038,0002,100
2011-11-282022052002025,681,0002,020
2011-11-252002021981987,206,0001,980
2011-11-2420420819920011,380,0002,000
2011-11-2220221120121011,728,0002,100
2011-11-211992051972038,663,0002,030
2011-11-1820320419919910,830,0001,990
2011-11-1720721220620914,600,0002,090
2011-11-162202212122135,674,0002,130
2011-11-152262262202223,248,0002,220
2011-11-142232272232255,248,0002,250
2011-11-112242252192204,533,0002,200
2011-11-102242262212236,377,0002,230
2011-11-092292302272304,817,0002,300
2011-11-082302312252265,514,0002,260
2011-11-072302312252308,249,0002,300
2011-11-0423023121722723,715,0002,270
2011-11-022312332272287,264,0002,280
2011-11-012342362312344,632,0002,340
2011-10-312362392342345,972,0002,340
2011-10-282402412342367,397,0002,360
2011-10-272372392342379,506,0002,370
2011-10-262382392362376,023,0002,370
2011-10-252432432392406,128,0002,400
2011-10-242392432352426,170,0002,420
2011-10-212382392342345,829,0002,340
2011-10-202402412372386,114,0002,380
2011-10-192452462392417,411,0002,410
2011-10-182442492432465,114,0002,460
2011-10-172562572472498,150,0002,490
2011-10-142572582492528,499,0002,520
2011-10-132592602582583,944,0002,580
2011-10-122522562492553,741,0002,550
2011-10-112542552512535,830,0002,530
2011-10-0725926024624811,984,0002,480
2011-10-062432482422488,191,0002,480
2011-10-052442452332359,361,0002,350
2011-10-042472472402439,574,0002,430
2011-10-032582602502529,103,0002,520
2011-09-302632642582606,979,0002,600
2011-09-292602632572628,592,0002,620
2011-09-282552622532607,220,0002,600
2011-09-272482542472544,972,0002,540
2011-09-262502512412427,544,0002,420
2011-09-222512582502529,047,0002,520
2011-09-212492522452505,801,0002,500
2011-09-202502522482494,832,0002,490
2011-09-162452512442506,339,0002,500
2011-09-152402432372404,487,0002,400
2011-09-142392402322325,768,0002,320
2011-09-132392422362414,181,0002,410
2011-09-122362412352385,277,0002,380
2011-09-092432472392416,130,0002,410
2011-09-082452472412433,680,0002,430
2011-09-072372452362447,143,0002,440
2011-09-062372392312326,834,0002,320
2011-09-052412462402425,833,0002,420
2011-09-022462462412467,393,0002,460
2011-09-012412482412465,755,0002,460
2011-08-312382432382407,169,0002,400
2011-08-302412452372386,291,0002,380
2011-08-292372412352378,378,0002,370
2011-08-262302362302357,539,0002,350
2011-08-2522723322723010,310,0002,300
2011-08-242322352252266,348,0002,260
2011-08-232352352272317,423,0002,310
2011-08-222362382312325,878,0002,320
2011-08-192382432372374,453,0002,370
2011-08-182492512442443,908,0002,440
2011-08-172482522482503,779,0002,500
2011-08-162482532472505,433,0002,500
2011-08-152532532462476,512,0002,470
2011-08-122542552472495,429,0002,490
2011-08-112492542492526,093,0002,520
2011-08-102562562512556,414,0002,550
2011-08-092452482352489,790,0002,480
2011-08-0825425724725312,011,0002,530
2011-08-052502572502567,694,0002,560
2011-08-042612662612638,293,0002,630
2011-08-032602612562614,954,0002,610
2011-08-022612682612659,767,0002,650
2011-08-012592682582637,544,0002,630
2011-07-292622642602626,096,0002,620
2011-07-282632652612654,647,0002,650
2011-07-272662692652676,341,0002,670
2011-07-262662682642674,296,0002,670
2011-07-252702702652666,696,0002,660
2011-07-222742742672695,318,0002,690
2011-07-2127527827127310,442,0002,730
2011-07-2027227527127411,685,0002,740
2011-07-1926427726327420,313,0002,740
2011-07-152642662622656,063,0002,650
2011-07-142642652622654,035,0002,650
2011-07-132622672612665,589,0002,660
2011-07-122622652622638,146,0002,630
2011-07-112632662622654,236,0002,650
2011-07-0826626726226613,254,0002,660
2011-07-0726426826426622,522,0002,660
2011-07-0625626125526125,759,0002,610
2011-07-0525225625125414,037,0002,540
2011-07-0424725424725317,121,0002,530
2011-07-012432452402427,648,0002,420
2011-06-302402412372414,693,0002,410
2011-06-292392392372393,704,0002,390
2011-06-282372392352364,410,0002,360
2011-06-272352372342356,704,0002,350
2011-06-242372392342376,682,0002,370
2011-06-232412422362366,410,0002,360
2011-06-222382422372428,099,0002,420
2011-06-212362392332367,392,0002,360
2011-06-202352372322337,155,0002,330
2011-06-172402412332348,507,0002,340
2011-06-162412442402416,049,0002,410
2011-06-152432462412456,977,0002,450
2011-06-142422462412438,832,0002,430
2011-06-132452452402415,853,0002,410
2011-06-102472502442468,987,0002,460
2011-06-092472482442457,091,0002,450
2011-06-0824624824324610,584,0002,460
2011-06-072432462412456,667,0002,450
2011-06-0624424724224210,704,0002,420
2011-06-032472502422438,671,0002,430
2011-06-022482492462468,005,0002,460
2011-06-012522532502538,073,0002,530
2011-05-3124525224425116,201,0002,510
2011-05-3024124624024510,317,0002,450
2011-05-272392422382407,829,0002,400
2011-05-2623824323824213,178,0002,420
2011-05-252342362322337,936,0002,330
2011-05-242292352292316,690,0002,310
2011-05-232312342302314,020,0002,310
2011-05-202382412352364,738,0002,360
2011-05-1924424623623911,213,0002,390
2011-05-1823824523824310,546,0002,430
2011-05-1723023623023411,456,0002,340
2011-05-162332342302317,772,0002,310
2011-05-1324624623323614,599,0002,360
2011-05-1225025424324513,862,0002,450
2011-05-112592592502519,986,0002,510
2011-05-1025926225525713,051,0002,570
2011-05-092572612552598,022,0002,590
2011-05-062552572532568,090,0002,560
2011-05-022602612582605,346,0002,600
2011-04-282572592552576,924,0002,570
2011-04-272502542502549,148,0002,540
2011-04-262472482452476,166,0002,470
2011-04-252512522482484,153,0002,480
2011-04-222502512482513,927,0002,510
2011-04-212522532492515,787,0002,510
2011-04-2024925224925010,331,0002,500
2011-04-1925025324624719,633,0002,470
2011-04-182582602542557,117,0002,550
2011-04-1525926125525915,741,0002,590
2011-04-1425126224926015,482,0002,600
2011-04-1325025324825216,004,0002,520
2011-04-1225025624925335,145,0002,530
2011-04-1125425924925129,665,0002,510
2011-04-0825826125325628,356,0002,560
2011-04-072592642582617,886,0002,610
2011-04-0626426425725910,888,0002,590
2011-04-0527227226126311,723,0002,630
2011-04-0427027226627111,720,0002,710
2011-04-0127027226527012,909,0002,700
2011-03-3127527526426513,495,0002,650
2011-03-3026227326127217,975,0002,720
2011-03-2926326525625918,667,0002,590
2011-03-2826226825826513,587,0002,650
2011-03-2526526525826213,498,0002,620
2011-03-2425425925325916,315,0002,590
2011-03-2325525925025222,085,0002,520
2011-03-2225625725125416,131,0002,540
2011-03-1824325224324618,432,0002,460
2011-03-1721124221123821,865,0002,380
2011-03-1622124421922625,339,0002,260
2011-03-1521622318520523,804,0002,050
2011-03-1422723622022116,779,0002,210
2011-03-1124925024524716,085,0002,470
2011-03-1026026325125314,018,0002,530
2011-03-092592632582637,544,0002,630
2011-03-082552592542566,048,0002,560
2011-03-072612622562577,321,0002,570
2011-03-042652672612638,372,0002,630
2011-03-032622622572609,052,0002,600
2011-03-022642652612638,665,0002,630
2011-03-012652692652696,524,0002,690
2011-02-2826226525826411,571,0002,640
2011-02-2525326125326011,407,0002,600
2011-02-2425626025225210,207,0002,520
2011-02-2325826625726011,379,0002,600
2011-02-2227027126226417,937,0002,640
2011-02-212742742702738,701,0002,730
2011-02-1827127326927211,034,0002,720
2011-02-172742742682708,618,0002,700
2011-02-1627427727127212,066,0002,720
2011-02-1526927626827421,295,0002,740
2011-02-142692692652685,804,0002,680
2011-02-102612652612656,494,0002,650
2011-02-092662672622646,608,0002,640
2011-02-0826826926626711,373,0002,670
2011-02-0726927026326613,220,0002,660
2011-02-0426326726226513,596,0002,650
2011-02-0325626125526110,379,0002,610
2011-02-022522582512579,007,0002,570
2011-02-012472502442469,304,0002,460
2011-01-3124625124424710,444,0002,470
2011-01-282572582502526,280,0002,520
2011-01-272582592532567,440,0002,560
2011-01-2626326425325516,214,0002,550
2011-01-2525826125625910,907,0002,590
2011-01-242482552452539,387,0002,530
2011-01-2125926024624818,214,0002,480
2011-01-2026326525926011,158,0002,600
2011-01-1926326426026310,426,0002,630
2011-01-182632632602628,568,0002,620
2011-01-1726526825826016,111,0002,600
2011-01-1425726225625814,876,0002,580
2011-01-1325926025525812,681,0002,580
2011-01-1225026224825732,257,0002,570
2011-01-112412442402425,238,0002,420
2011-01-0724224524124211,464,0002,420
2011-01-062472472422447,326,0002,440
2011-01-052442442422435,255,0002,430
2011-01-042462482432448,031,0002,440

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1986-03-27]1株→1.02株 [1985-03-27]1株→1.02株 [1984-03-28]1株→1.02株