1. HOME >
  2. 株価時系列 >
  3. 4208 >
  4. 2013年

4208 UBE(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302232262212256,489,0002,250
2013-12-272182202152205,876,0002,200
2013-12-262142202132207,670,0002,200
2013-12-252082112072116,010,0002,110
2013-12-242092112082107,543,0002,100
2013-12-202062082042084,916,0002,080
2013-12-192102112052077,504,0002,070
2013-12-1820421120420914,839,0002,090
2013-12-172052062032044,382,0002,040
2013-12-162052052012035,011,0002,030
2013-12-1320420820320514,315,0002,050
2013-12-122062092052074,883,0002,070
2013-12-112102112072094,822,0002,090
2013-12-102132132092105,903,0002,100
2013-12-092142162132148,003,0002,140
2013-12-062092132082107,061,0002,100
2013-12-052162182092118,087,0002,110
2013-12-042182202152175,222,0002,170
2013-12-032202222172208,090,0002,200
2013-12-0221622221522112,311,0002,210
2013-11-292152152122146,111,0002,140
2013-11-282142142122142,071,0002,140
2013-11-272132142122134,185,0002,130
2013-11-262152162142144,495,0002,140
2013-11-252142152112155,007,0002,150
2013-11-222152152122135,977,0002,130
2013-11-212112142102137,527,0002,130
2013-11-202112112092105,838,0002,100
2013-11-192092112082107,379,0002,100
2013-11-182122122072096,680,0002,090
2013-11-152122132092115,881,0002,110
2013-11-142082122082109,960,0002,100
2013-11-1320321120320821,076,0002,080
2013-11-1219419919319810,408,0001,980
2013-11-111931941901928,767,0001,920
2013-11-081911941911937,373,0001,930
2013-11-071971971931957,064,0001,950
2013-11-0619519819319610,981,0001,960
2013-11-0520320519019625,729,0001,960
2013-11-012042072022077,926,0002,070
2013-10-312062082032037,024,0002,030
2013-10-302042082022067,344,0002,060
2013-10-292022052012024,369,0002,020
2013-10-282042042012044,544,0002,040
2013-10-252022052012029,850,0002,020
2013-10-2420320620120212,691,0002,020
2013-10-2320520820420612,648,0002,060
2013-10-222022052012035,692,0002,030
2013-10-211992021992013,928,0002,010
2013-10-182002031991995,277,0001,990
2013-10-172022031992008,292,0002,000
2013-10-162022021992006,795,0002,000
2013-10-1519820319720211,159,0002,020
2013-10-1119619919419611,638,0001,960
2013-10-101961971921939,697,0001,930
2013-10-0919119719119614,826,0001,960
2013-10-0818919218519011,230,0001,900
2013-10-071911931881888,820,0001,880
2013-10-0418719318518911,837,0001,890
2013-10-0319119318618912,173,0001,890
2013-10-0219319618819019,558,0001,900
2013-10-0118619718619633,551,0001,960
2013-09-301841851831853,268,0001,850
2013-09-271851871841856,772,0001,850
2013-09-261841851831848,244,0001,840
2013-09-251831851821836,799,0001,830
2013-09-241851861821839,358,0001,830
2013-09-201851881841867,854,0001,860
2013-09-191851861821857,410,0001,850
2013-09-181841851821846,323,0001,840
2013-09-171831841811846,199,0001,840
2013-09-1318818918118211,667,0001,820
2013-09-121871881861873,449,0001,870
2013-09-111901901861885,886,0001,880
2013-09-1018419018318614,223,0001,860
2013-09-0918118318018211,022,0001,820
2013-09-061761771741765,687,0001,760
2013-09-051801801751775,579,0001,770
2013-09-041771801751796,099,0001,790
2013-09-031751771751764,726,0001,760
2013-09-021751761731734,938,0001,730
2013-08-301761771741744,460,0001,740
2013-08-291761781751753,580,0001,750
2013-08-281751781751775,718,0001,770
2013-08-271781801771793,385,0001,790
2013-08-261801801761785,534,0001,780
2013-08-2317718017518012,562,0001,800
2013-08-221741761731755,302,0001,750
2013-08-211781791741756,662,0001,750
2013-08-201791811781784,949,0001,780
2013-08-191791811771808,499,0001,800
2013-08-1617717917617911,957,0001,790
2013-08-151801821781786,937,0001,780
2013-08-141821831791838,711,0001,830
2013-08-1317718217618213,782,0001,820
2013-08-121751781741768,236,0001,760
2013-08-0917517717317411,223,0001,740
2013-08-0818018117317516,904,0001,750
2013-08-0718318417918019,687,0001,800
2013-08-061951981921985,204,0001,980
2013-08-051931951911944,280,0001,940
2013-08-021901931891935,135,0001,930
2013-08-011851901841905,099,0001,900
2013-07-311841881821865,153,0001,860
2013-07-301821871821865,800,0001,860
2013-07-291851851801817,781,0001,810
2013-07-2619119218618710,237,0001,870
2013-07-251951951911925,692,0001,920
2013-07-241951951931942,406,0001,940
2013-07-231931961931954,522,0001,950
2013-07-221971971911947,606,0001,940
2013-07-1920020019219610,879,0001,960
2013-07-1819720119619911,786,0001,990
2013-07-171931971921968,850,0001,960
2013-07-161941951921944,276,0001,940
2013-07-121901941891939,983,0001,930
2013-07-111881911871896,794,0001,890
2013-07-101931931891914,416,0001,910
2013-07-091931941901928,459,0001,920
2013-07-081961981901919,816,0001,910
2013-07-0519219619119510,277,0001,950
2013-07-041891921891915,006,0001,910
2013-07-031911911881907,139,0001,900
2013-07-0218919118719110,750,0001,910
2013-07-011851881831877,627,0001,870
2013-06-2818218418018412,417,0001,840
2013-06-271811811771817,927,0001,810
2013-06-2618418517817910,506,0001,790
2013-06-251831861801837,896,0001,830
2013-06-241831851791827,637,0001,820
2013-06-2118018317618116,462,0001,810
2013-06-201851881841846,832,0001,840
2013-06-191901901851876,988,0001,870
2013-06-1818818918218611,895,0001,860
2013-06-171741821731817,139,0001,810
2013-06-1418018117317415,320,0001,740
2013-06-131801811771776,172,0001,770
2013-06-121821861791845,458,0001,840
2013-06-1118918918018411,165,0001,840
2013-06-101871891851886,305,0001,880
2013-06-071821861771828,315,0001,820
2013-06-061851901831847,909,0001,840
2013-06-051931951881889,653,0001,880
2013-06-041901951861949,960,0001,940
2013-06-031951961921938,872,0001,930
2013-05-312052051961986,478,0001,980
2013-05-3020520519819910,035,0001,990
2013-05-292152162082097,150,0002,090
2013-05-282042132032099,587,0002,090
2013-05-272202202082088,795,0002,080
2013-05-2421822721522317,824,0002,230
2013-05-2323623821721814,952,0002,180
2013-05-2223924123523812,412,0002,380
2013-05-2122423922323516,387,0002,350
2013-05-2022222722122514,778,0002,250
2013-05-1720522020321828,119,0002,180
2013-05-162072082002049,032,0002,040
2013-05-152062082042057,859,0002,050
2013-05-1420120620020511,088,0002,050
2013-05-1320520619719913,671,0001,990
2013-05-1020420820120713,834,0002,070
2013-05-092002011992015,145,0002,010
2013-05-081992031981998,720,0001,990
2013-05-0719720119620010,965,0002,000
2013-05-021901941901926,652,0001,920
2013-05-011961971911929,744,0001,920
2013-04-301981991961978,223,0001,970
2013-04-2619820119520014,976,0002,000
2013-04-2519620019419813,924,0001,980
2013-04-2418920018719737,091,0001,970
2013-04-231811841811819,518,0001,810
2013-04-221811831801827,557,0001,820
2013-04-191771811771798,084,0001,790
2013-04-181801811781788,171,0001,780
2013-04-171821831801817,087,0001,810
2013-04-1618318518018112,960,0001,810
2013-04-151891901861876,823,0001,870
2013-04-1219219519019211,079,0001,920
2013-04-1119119318819111,596,0001,910
2013-04-1018419218418915,871,0001,890
2013-04-0918518718418410,423,0001,840
2013-04-081841861831849,587,0001,840
2013-04-0518118718018116,872,0001,810
2013-04-0417417717217615,112,0001,760
2013-04-0317817917317411,997,0001,740
2013-04-0218218217517717,688,0001,770
2013-04-011841851811836,870,0001,830
2013-03-291871881831857,189,0001,850
2013-03-2819019118518511,340,0001,850
2013-03-271911931901915,910,0001,910
2013-03-261981981941959,204,0001,950
2013-03-252002001981987,093,0001,980
2013-03-222012011971987,378,0001,980
2013-03-2119920319820211,681,0002,020
2013-03-191951981951974,428,0001,970
2013-03-181951971931937,421,0001,930
2013-03-151951971941979,707,0001,970
2013-03-141951951931943,873,0001,940
2013-03-1319519719219510,717,0001,950
2013-03-1219919919319313,143,0001,930
2013-03-1119820019619912,008,0001,990
2013-03-0819719819519712,199,0001,970
2013-03-0719620019419614,770,0001,960
2013-03-0619319519219510,316,0001,950
2013-03-051921941901938,449,0001,930
2013-03-0419319418819112,557,0001,910
2013-03-011941951921936,794,0001,930
2013-02-281971971941966,315,0001,960
2013-02-271941971911959,808,0001,950
2013-02-261911961901937,441,0001,930
2013-02-2519319719219611,061,0001,960
2013-02-221881911861918,605,0001,910
2013-02-211881901861886,419,0001,880
2013-02-201901911891905,282,0001,900
2013-02-191901931871897,421,0001,890
2013-02-181881921871915,725,0001,910
2013-02-1518818818318611,823,0001,860
2013-02-141881911861896,937,0001,890
2013-02-1319019318618810,123,0001,880
2013-02-121921951901908,222,0001,900
2013-02-0819519718919011,079,0001,900
2013-02-0720120219719713,106,0001,970
2013-02-0619420219419918,007,0001,990
2013-02-0519219819119313,637,0001,930
2013-02-0419219419119210,878,0001,920
2013-02-011921931901929,169,0001,920
2013-01-3118919118619011,125,0001,900
2013-01-3018418918418812,035,0001,880
2013-01-291821861821837,951,0001,830
2013-01-281871881821828,479,0001,820
2013-01-2518518818418513,183,0001,850
2013-01-241821851811838,562,0001,830
2013-01-231851871831837,570,0001,830
2013-01-2218919118418516,319,0001,850
2013-01-2119019118518912,694,0001,890
2013-01-1819619818919119,938,0001,910
2013-01-1719519618719116,679,0001,910
2013-01-1620020119419511,130,0001,950
2013-01-152052062022049,637,0002,040
2013-01-112052062012037,738,0002,030
2013-01-102002051992036,391,0002,030
2013-01-0919820219619912,503,0001,990
2013-01-0820420519720112,814,0002,010
2013-01-072102112032048,270,0002,040
2013-01-042122132072109,620,0002,100

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