1. HOME >
  2. 株価時系列 >
  3. 4208 >
  4. 2012年

4208 UBE(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2820320820120616,870,0002,060
2012-12-2719519819319614,186,0001,960
2012-12-2618319318319310,445,0001,930
2012-12-251881881821835,331,0001,830
2012-12-2118719018318411,058,0001,840
2012-12-201831851821839,519,0001,830
2012-12-1917918617918513,450,0001,850
2012-12-1817618217517612,068,0001,760
2012-12-171771781741756,325,0001,750
2012-12-1417417617317613,873,0001,760
2012-12-131701731681719,997,0001,710
2012-12-121701701681684,555,0001,680
2012-12-111691691671692,788,0001,690
2012-12-101701711681693,289,0001,690
2012-12-071681711681705,208,0001,700
2012-12-061701711681685,500,0001,680
2012-12-051691691661686,032,0001,680
2012-12-041711721681697,198,0001,690
2012-12-031741741711715,474,0001,710
2012-11-301731741701719,231,0001,710
2012-11-291731761731736,929,0001,730
2012-11-281751761711725,618,0001,720
2012-11-271761781751766,278,0001,760
2012-11-261731781721769,196,0001,760
2012-11-221731741721726,788,0001,720
2012-11-211711741701715,512,0001,710
2012-11-201731731701705,221,0001,700
2012-11-191731751701718,742,0001,710
2012-11-1617517616617018,748,0001,700
2012-11-151761801711806,024,0001,800
2012-11-141741761741751,980,0001,750
2012-11-131771781731744,837,0001,740
2012-11-121801811771783,491,0001,780
2012-11-091821831801833,703,0001,830
2012-11-081791841791843,521,0001,840
2012-11-071821841801835,500,0001,830
2012-11-061831831801813,559,0001,810
2012-11-051831841801826,686,0001,820
2012-11-021851881831857,550,0001,850
2012-11-011821831791834,327,0001,830
2012-10-311791831771825,458,0001,820
2012-10-3017918117417612,388,0001,760
2012-10-291801811751765,929,0001,760
2012-10-261851851791797,565,0001,790
2012-10-251821831801834,362,0001,830
2012-10-2417518217418011,668,0001,800
2012-10-231801811761775,451,0001,770
2012-10-221751791741774,505,0001,770
2012-10-191771791751776,191,0001,770
2012-10-181761781731766,925,0001,760
2012-10-1717517817517611,721,0001,760
2012-10-1617018017017610,788,0001,760
2012-10-151641691631684,453,0001,680
2012-10-121611661611644,585,0001,640
2012-10-111591651581614,812,0001,610
2012-10-101611631591615,248,0001,610
2012-10-091691701641666,679,0001,660
2012-10-051671701671695,979,0001,690
2012-10-041661671611674,154,0001,670
2012-10-031701701641664,082,0001,660
2012-10-021701721681694,037,0001,690
2012-10-011681691651684,223,0001,680
2012-09-281711721671685,168,0001,680
2012-09-271721751711726,449,0001,720
2012-09-261781801751752,634,0001,750
2012-09-251781811761815,502,0001,810
2012-09-241781791761774,010,0001,770
2012-09-211771811751795,995,0001,790
2012-09-201811831781815,240,0001,810
2012-09-191851861811845,449,0001,840
2012-09-181841881811845,420,0001,840
2012-09-141781841781825,381,0001,820
2012-09-131751781741763,675,0001,760
2012-09-121721771711764,212,0001,760
2012-09-111731741711733,013,0001,730
2012-09-101701751691754,112,0001,750
2012-09-071701711661716,640,0001,710
2012-09-061701721651664,452,0001,660
2012-09-051741751681703,960,0001,700
2012-09-041701741681733,760,0001,730
2012-09-031711731681706,199,0001,700
2012-08-311731751711713,492,0001,710
2012-08-301811811761773,074,0001,770
2012-08-291841841811822,367,0001,820
2012-08-281831841801837,003,0001,830
2012-08-271861861811826,427,0001,820
2012-08-241831861811853,232,0001,850
2012-08-231861881821865,466,0001,860
2012-08-221871871841862,862,0001,860
2012-08-211901901881892,987,0001,890
2012-08-201901921881925,134,0001,920
2012-08-171871881841875,511,0001,870
2012-08-161821851821854,327,0001,850
2012-08-151841851791813,583,0001,810
2012-08-141851861811864,711,0001,860
2012-08-131821871821844,923,0001,840
2012-08-101871871821846,956,0001,840
2012-08-091851881811887,036,0001,880
2012-08-081841871811846,105,0001,840
2012-08-071751831741835,897,0001,830
2012-08-061771781751754,762,0001,750
2012-08-031721731681726,900,0001,720
2012-08-021711761701738,958,0001,730
2012-08-011711711661675,621,0001,670
2012-07-311711751701725,800,0001,720
2012-07-301701721671704,712,0001,700
2012-07-271651681641674,704,0001,670
2012-07-261601621581613,138,0001,610
2012-07-251621621571584,691,0001,580
2012-07-241601621571614,309,0001,610
2012-07-231641651581593,669,0001,590
2012-07-201721721651664,883,0001,660
2012-07-191711741691723,370,0001,720
2012-07-181711741701704,551,0001,700
2012-07-171731741681693,293,0001,690
2012-07-131691751691733,914,0001,730
2012-07-121761761711713,575,0001,710
2012-07-111821821751773,347,0001,770
2012-07-101801841801814,317,0001,810
2012-07-091811831791804,145,0001,800
2012-07-061821841821834,409,0001,830
2012-07-051811851801844,302,0001,840
2012-07-041841841811822,788,0001,820
2012-07-031831841811833,439,0001,830
2012-07-021861861821823,950,0001,820
2012-06-291801841781845,226,0001,840
2012-06-281821821791813,717,0001,810
2012-06-271751791701787,667,0001,780
2012-06-261771791741757,380,0001,750
2012-06-251831831781783,097,0001,780
2012-06-221781821761806,872,0001,800
2012-06-2118018417717910,284,0001,790
2012-06-201741761721757,136,0001,750
2012-06-191741761711723,885,0001,720
2012-06-181731751721745,789,0001,740
2012-06-151691701671694,151,0001,690
2012-06-141681691651683,401,0001,680
2012-06-131671711671705,759,0001,700
2012-06-121691701661683,843,0001,680
2012-06-111681731681725,443,0001,720
2012-06-081721721651669,347,0001,660
2012-06-071731751711737,023,0001,730
2012-06-061671731651717,404,0001,710
2012-06-0516416916316812,233,0001,680
2012-06-0416516615816211,392,0001,620
2012-06-011801801711728,082,0001,720
2012-05-311771811751805,551,0001,800
2012-05-301821831781805,749,0001,800
2012-05-291781831761826,126,0001,820
2012-05-281801811771783,455,0001,780
2012-05-251851851791805,644,0001,800
2012-05-241831851801846,027,0001,840
2012-05-231871871831847,052,0001,840
2012-05-221901911871884,854,0001,880
2012-05-211871901861886,285,0001,880
2012-05-181941941871887,063,0001,880
2012-05-171951991941976,111,0001,970
2012-05-161972011931967,271,0001,960
2012-05-151992011942006,828,0002,000
2012-05-142052082032044,546,0002,040
2012-05-112052122052057,877,0002,050
2012-05-102052092012017,353,0002,010
2012-05-091982041962028,957,0002,020
2012-05-081992021981983,678,0001,980
2012-05-071992001961986,960,0001,980
2012-05-022052062022043,609,0002,040
2012-05-012062072032053,337,0002,050
2012-04-272052092042056,718,0002,050
2012-04-262102102062072,925,0002,070
2012-04-252092102062084,728,0002,080
2012-04-242092102082085,747,0002,080
2012-04-232132142102124,028,0002,120
2012-04-202152152092118,430,0002,110
2012-04-1922622721621716,105,0002,170
2012-04-182192252182259,012,0002,250
2012-04-172162182152155,259,0002,150
2012-04-162122162112134,845,0002,130
2012-04-132202212142157,158,0002,150
2012-04-122132172112164,792,0002,160
2012-04-112122132112125,695,0002,120
2012-04-102162192132144,127,0002,140
2012-04-092172172142164,037,0002,160
2012-04-062252252192205,500,0002,200
2012-04-052212262202246,465,0002,240
2012-04-042272292232237,997,0002,230
2012-04-032222272222244,108,0002,240
2012-04-022282292212238,650,0002,230
2012-03-302262282252253,440,0002,250
2012-03-292292292272282,014,0002,280
2012-03-282282302272295,269,0002,290
2012-03-272302332292316,734,0002,310
2012-03-262302312272274,825,0002,270
2012-03-232292302272286,605,0002,280
2012-03-2223223422923113,967,0002,310
2012-03-212372382342359,298,0002,350
2012-03-192442462422434,096,0002,430
2012-03-162412442402447,573,0002,440
2012-03-152432442412427,752,0002,420
2012-03-142412432392426,894,0002,420
2012-03-132372402372376,514,0002,370
2012-03-122382392362376,395,0002,370
2012-03-0923723823423610,285,0002,360
2012-03-082362362322346,650,0002,340
2012-03-0722823622723412,061,0002,340
2012-03-062292312282305,662,0002,300
2012-03-052312332272297,487,0002,290
2012-03-022352352302317,115,0002,310
2012-03-012352382302337,878,0002,330
2012-02-2924024223423510,965,0002,350
2012-02-282402402362405,509,0002,400
2012-02-272432442402417,133,0002,410
2012-02-242422442402417,526,0002,410
2012-02-232392442372418,067,0002,410
2012-02-222382402362396,023,0002,390
2012-02-212372392362376,999,0002,370
2012-02-202372402342369,369,0002,360
2012-02-172372392352368,740,0002,360
2012-02-162392392322348,298,0002,340
2012-02-152382422372397,220,0002,390
2012-02-142362392352384,248,0002,380
2012-02-132322382322354,027,0002,350
2012-02-102372372312326,538,0002,320
2012-02-092382412352388,761,0002,380
2012-02-0823423923323812,677,0002,380
2012-02-0722723322623210,045,0002,320
2012-02-0622823122422715,801,0002,270
2012-02-032242242152176,966,0002,170
2012-02-022222262222245,430,0002,240
2012-02-012172232172224,729,0002,220
2012-01-312192212172194,479,0002,190
2012-01-302222232202202,577,0002,200
2012-01-272222242222223,055,0002,220
2012-01-262242252222233,082,0002,230
2012-01-252232242202226,173,0002,220
2012-01-242262262212224,771,0002,220
2012-01-232262272232254,217,0002,250
2012-01-202242272212268,765,0002,260
2012-01-192172222162219,291,0002,210
2012-01-182132162122145,026,0002,140
2012-01-172082152072147,051,0002,140
2012-01-162072082052072,452,0002,070
2012-01-132072092062097,080,0002,090
2012-01-122072082032063,959,0002,060
2012-01-112092092072092,824,0002,090
2012-01-102102112062073,579,0002,070
2012-01-062142142082094,375,0002,090
2012-01-052142152132135,368,0002,130
2012-01-042132162112163,963,0002,160

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