4208 UBE(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 182 | 183 | 180 | 180 | 4,026,000 | 1,800 |
| 2014-12-29 | 183 | 184 | 180 | 182 | 6,741,000 | 1,820 |
| 2014-12-26 | 180 | 182 | 179 | 182 | 4,553,000 | 1,820 |
| 2014-12-25 | 181 | 181 | 178 | 180 | 7,428,000 | 1,800 |
| 2014-12-24 | 184 | 186 | 181 | 182 | 10,658,000 | 1,820 |
| 2014-12-22 | 178 | 182 | 177 | 182 | 11,828,000 | 1,820 |
| 2014-12-19 | 181 | 182 | 176 | 178 | 11,613,000 | 1,780 |
| 2014-12-18 | 179 | 180 | 178 | 179 | 7,958,000 | 1,790 |
| 2014-12-17 | 173 | 178 | 172 | 176 | 16,308,000 | 1,760 |
| 2014-12-16 | 175 | 176 | 174 | 174 | 10,422,000 | 1,740 |
| 2014-12-15 | 181 | 183 | 177 | 177 | 16,837,000 | 1,770 |
| 2014-12-12 | 184 | 191 | 183 | 183 | 21,457,000 | 1,830 |
| 2014-12-11 | 183 | 187 | 182 | 184 | 19,334,000 | 1,840 |
| 2014-12-10 | 192 | 193 | 186 | 187 | 27,166,000 | 1,870 |
| 2014-12-09 | 185 | 195 | 184 | 195 | 40,347,000 | 1,950 |
| 2014-12-08 | 182 | 191 | 180 | 185 | 43,555,000 | 1,850 |
| 2014-12-05 | 178 | 181 | 177 | 179 | 24,059,000 | 1,790 |
| 2014-12-04 | 177 | 178 | 175 | 178 | 11,164,000 | 1,780 |
| 2014-12-03 | 173 | 176 | 172 | 174 | 9,557,000 | 1,740 |
| 2014-12-02 | 171 | 173 | 170 | 173 | 3,856,000 | 1,730 |
| 2014-12-01 | 170 | 173 | 170 | 172 | 6,107,000 | 1,720 |
| 2014-11-28 | 171 | 172 | 169 | 170 | 9,308,000 | 1,700 |
| 2014-11-27 | 171 | 172 | 170 | 170 | 5,061,000 | 1,700 |
| 2014-11-26 | 172 | 173 | 171 | 173 | 7,370,000 | 1,730 |
| 2014-11-25 | 171 | 173 | 170 | 172 | 10,555,000 | 1,720 |
| 2014-11-21 | 166 | 170 | 166 | 170 | 6,643,000 | 1,700 |
| 2014-11-20 | 167 | 169 | 166 | 168 | 7,893,000 | 1,680 |
| 2014-11-19 | 169 | 169 | 166 | 167 | 9,255,000 | 1,670 |
| 2014-11-18 | 167 | 169 | 167 | 169 | 5,026,000 | 1,690 |
| 2014-11-17 | 170 | 171 | 165 | 166 | 12,002,000 | 1,660 |
| 2014-11-14 | 171 | 172 | 169 | 171 | 13,535,000 | 1,710 |
| 2014-11-13 | 170 | 170 | 168 | 169 | 8,797,000 | 1,690 |
| 2014-11-12 | 173 | 174 | 169 | 170 | 12,728,000 | 1,700 |
| 2014-11-11 | 172 | 174 | 171 | 173 | 6,395,000 | 1,730 |
| 2014-11-10 | 171 | 173 | 170 | 172 | 8,228,000 | 1,720 |
| 2014-11-07 | 171 | 172 | 169 | 172 | 10,400,000 | 1,720 |
| 2014-11-06 | 172 | 173 | 169 | 171 | 12,096,000 | 1,710 |
| 2014-11-05 | 171 | 173 | 170 | 172 | 10,102,000 | 1,720 |
| 2014-11-04 | 174 | 175 | 171 | 171 | 14,572,000 | 1,710 |
| 2014-10-31 | 165 | 172 | 164 | 170 | 14,243,000 | 1,700 |
| 2014-10-30 | 165 | 167 | 164 | 165 | 12,331,000 | 1,650 |
| 2014-10-29 | 163 | 166 | 162 | 165 | 9,635,000 | 1,650 |
| 2014-10-28 | 163 | 164 | 161 | 163 | 6,985,000 | 1,630 |
| 2014-10-27 | 157 | 163 | 157 | 161 | 12,867,000 | 1,610 |
| 2014-10-24 | 161 | 161 | 155 | 156 | 17,027,000 | 1,560 |
| 2014-10-23 | 156 | 162 | 155 | 160 | 17,230,000 | 1,600 |
| 2014-10-22 | 155 | 158 | 153 | 158 | 15,538,000 | 1,580 |
| 2014-10-21 | 156 | 157 | 152 | 154 | 15,523,000 | 1,540 |
| 2014-10-20 | 154 | 158 | 153 | 157 | 15,322,000 | 1,570 |
| 2014-10-17 | 156 | 161 | 150 | 151 | 26,971,000 | 1,510 |
| 2014-10-16 | 159 | 160 | 154 | 154 | 21,866,000 | 1,540 |
| 2014-10-15 | 161 | 161 | 160 | 160 | 9,742,000 | 1,600 |
| 2014-10-14 | 160 | 162 | 160 | 160 | 7,024,000 | 1,600 |
| 2014-10-10 | 164 | 165 | 162 | 163 | 13,276,000 | 1,630 |
| 2014-10-09 | 167 | 168 | 164 | 165 | 14,279,000 | 1,650 |
| 2014-10-08 | 168 | 170 | 165 | 165 | 22,485,000 | 1,650 |
| 2014-10-07 | 172 | 172 | 169 | 169 | 10,703,000 | 1,690 |
| 2014-10-06 | 171 | 173 | 171 | 172 | 3,533,000 | 1,720 |
| 2014-10-03 | 170 | 171 | 169 | 171 | 6,414,000 | 1,710 |
| 2014-10-02 | 172 | 173 | 169 | 170 | 10,198,000 | 1,700 |
| 2014-10-01 | 174 | 176 | 173 | 174 | 7,943,000 | 1,740 |
| 2014-09-30 | 176 | 176 | 173 | 175 | 7,877,000 | 1,750 |
| 2014-09-29 | 177 | 178 | 176 | 176 | 3,964,000 | 1,760 |
| 2014-09-26 | 176 | 177 | 176 | 176 | 1,938,000 | 1,760 |
| 2014-09-25 | 177 | 178 | 175 | 178 | 6,521,000 | 1,780 |
| 2014-09-24 | 176 | 177 | 176 | 176 | 3,010,000 | 1,760 |
| 2014-09-22 | 178 | 178 | 176 | 177 | 3,523,000 | 1,770 |
| 2014-09-19 | 176 | 178 | 175 | 178 | 6,376,000 | 1,780 |
| 2014-09-18 | 176 | 177 | 175 | 176 | 2,870,000 | 1,760 |
| 2014-09-17 | 177 | 178 | 175 | 175 | 7,285,000 | 1,750 |
| 2014-09-16 | 178 | 179 | 177 | 177 | 3,057,000 | 1,770 |
| 2014-09-12 | 177 | 179 | 177 | 177 | 6,751,000 | 1,770 |
| 2014-09-11 | 178 | 179 | 177 | 179 | 6,374,000 | 1,790 |
| 2014-09-10 | 175 | 177 | 175 | 177 | 3,482,000 | 1,770 |
| 2014-09-09 | 176 | 177 | 175 | 175 | 3,946,000 | 1,750 |
| 2014-09-08 | 177 | 178 | 176 | 176 | 6,645,000 | 1,760 |
| 2014-09-05 | 177 | 177 | 176 | 177 | 3,363,000 | 1,770 |
| 2014-09-04 | 175 | 177 | 174 | 176 | 5,013,000 | 1,760 |
| 2014-09-03 | 177 | 177 | 175 | 175 | 5,097,000 | 1,750 |
| 2014-09-02 | 178 | 178 | 176 | 177 | 7,936,000 | 1,770 |
| 2014-09-01 | 175 | 178 | 175 | 177 | 6,000,000 | 1,770 |
| 2014-08-29 | 174 | 176 | 173 | 176 | 4,724,000 | 1,760 |
| 2014-08-28 | 173 | 175 | 172 | 174 | 5,520,000 | 1,740 |
| 2014-08-27 | 174 | 176 | 173 | 176 | 9,298,000 | 1,760 |
| 2014-08-26 | 174 | 174 | 172 | 174 | 4,173,000 | 1,740 |
| 2014-08-25 | 172 | 174 | 172 | 174 | 3,229,000 | 1,740 |
| 2014-08-22 | 173 | 173 | 171 | 173 | 4,823,000 | 1,730 |
| 2014-08-21 | 172 | 173 | 171 | 173 | 4,371,000 | 1,730 |
| 2014-08-20 | 173 | 174 | 171 | 171 | 4,691,000 | 1,710 |
| 2014-08-19 | 171 | 172 | 171 | 172 | 1,901,000 | 1,720 |
| 2014-08-18 | 170 | 171 | 169 | 171 | 5,739,000 | 1,710 |
| 2014-08-15 | 172 | 174 | 170 | 172 | 6,586,000 | 1,720 |
| 2014-08-14 | 174 | 175 | 171 | 172 | 6,161,000 | 1,720 |
| 2014-08-13 | 173 | 176 | 173 | 174 | 9,834,000 | 1,740 |
| 2014-08-12 | 170 | 173 | 170 | 172 | 9,844,000 | 1,720 |
| 2014-08-11 | 168 | 170 | 167 | 169 | 8,879,000 | 1,690 |
| 2014-08-08 | 167 | 168 | 165 | 166 | 10,967,000 | 1,660 |
| 2014-08-07 | 167 | 168 | 166 | 168 | 7,849,000 | 1,680 |
| 2014-08-06 | 168 | 169 | 167 | 167 | 6,841,000 | 1,670 |
| 2014-08-05 | 172 | 172 | 169 | 169 | 9,720,000 | 1,690 |
| 2014-08-04 | 173 | 173 | 171 | 172 | 4,761,000 | 1,720 |
| 2014-08-01 | 174 | 175 | 173 | 173 | 11,943,000 | 1,730 |
| 2014-07-31 | 178 | 179 | 177 | 179 | 6,690,000 | 1,790 |
| 2014-07-30 | 178 | 178 | 177 | 178 | 3,982,000 | 1,780 |
| 2014-07-29 | 177 | 178 | 176 | 178 | 8,873,000 | 1,780 |
| 2014-07-28 | 176 | 178 | 176 | 176 | 6,217,000 | 1,760 |
| 2014-07-25 | 175 | 177 | 174 | 176 | 6,229,000 | 1,760 |
| 2014-07-24 | 174 | 175 | 173 | 174 | 4,485,000 | 1,740 |
| 2014-07-23 | 176 | 176 | 173 | 173 | 5,676,000 | 1,730 |
| 2014-07-22 | 174 | 177 | 174 | 176 | 5,695,000 | 1,760 |
| 2014-07-18 | 173 | 174 | 173 | 174 | 4,106,000 | 1,740 |
| 2014-07-17 | 175 | 176 | 174 | 175 | 6,751,000 | 1,750 |
| 2014-07-16 | 174 | 175 | 173 | 175 | 6,357,000 | 1,750 |
| 2014-07-15 | 173 | 174 | 173 | 173 | 3,508,000 | 1,730 |
| 2014-07-14 | 172 | 174 | 172 | 172 | 4,619,000 | 1,720 |
| 2014-07-11 | 172 | 173 | 171 | 172 | 11,265,000 | 1,720 |
| 2014-07-10 | 177 | 177 | 173 | 173 | 10,050,000 | 1,730 |
| 2014-07-09 | 177 | 178 | 176 | 176 | 9,355,000 | 1,760 |
| 2014-07-08 | 179 | 179 | 177 | 178 | 9,889,000 | 1,780 |
| 2014-07-07 | 178 | 180 | 178 | 179 | 7,568,000 | 1,790 |
| 2014-07-04 | 178 | 179 | 177 | 178 | 5,969,000 | 1,780 |
| 2014-07-03 | 179 | 179 | 177 | 177 | 5,891,000 | 1,770 |
| 2014-07-02 | 179 | 180 | 177 | 179 | 11,788,000 | 1,790 |
| 2014-07-01 | 177 | 180 | 176 | 178 | 12,271,000 | 1,780 |
| 2014-06-30 | 175 | 177 | 174 | 176 | 7,275,000 | 1,760 |
| 2014-06-27 | 177 | 178 | 175 | 175 | 10,769,000 | 1,750 |
| 2014-06-26 | 177 | 178 | 176 | 178 | 5,355,000 | 1,780 |
| 2014-06-25 | 178 | 179 | 176 | 177 | 8,459,000 | 1,770 |
| 2014-06-24 | 178 | 179 | 177 | 178 | 9,621,000 | 1,780 |
| 2014-06-23 | 176 | 179 | 176 | 178 | 19,998,000 | 1,780 |
| 2014-06-20 | 177 | 178 | 174 | 174 | 20,711,000 | 1,740 |
| 2014-06-19 | 175 | 177 | 174 | 177 | 13,043,000 | 1,770 |
| 2014-06-18 | 174 | 176 | 173 | 174 | 12,247,000 | 1,740 |
| 2014-06-17 | 175 | 176 | 174 | 174 | 3,663,000 | 1,740 |
| 2014-06-16 | 177 | 177 | 175 | 175 | 6,465,000 | 1,750 |
| 2014-06-13 | 174 | 177 | 174 | 177 | 12,641,000 | 1,770 |
| 2014-06-12 | 173 | 175 | 172 | 175 | 10,550,000 | 1,750 |
| 2014-06-11 | 171 | 174 | 171 | 174 | 11,341,000 | 1,740 |
| 2014-06-10 | 172 | 174 | 171 | 171 | 10,489,000 | 1,710 |
| 2014-06-09 | 172 | 175 | 172 | 173 | 11,576,000 | 1,730 |
| 2014-06-06 | 171 | 172 | 170 | 170 | 5,639,000 | 1,700 |
| 2014-06-05 | 172 | 172 | 170 | 170 | 6,163,000 | 1,700 |
| 2014-06-04 | 171 | 173 | 170 | 170 | 6,975,000 | 1,700 |
| 2014-06-03 | 174 | 175 | 171 | 171 | 8,697,000 | 1,710 |
| 2014-06-02 | 169 | 173 | 169 | 173 | 11,501,000 | 1,730 |
| 2014-05-30 | 169 | 170 | 167 | 167 | 64,206,000 | 1,670 |
| 2014-05-29 | 170 | 171 | 169 | 169 | 8,536,000 | 1,690 |
| 2014-05-28 | 171 | 172 | 169 | 169 | 11,744,000 | 1,690 |
| 2014-05-27 | 173 | 174 | 171 | 173 | 9,439,000 | 1,730 |
| 2014-05-26 | 169 | 173 | 169 | 173 | 12,707,000 | 1,730 |
| 2014-05-23 | 167 | 169 | 166 | 167 | 9,762,000 | 1,670 |
| 2014-05-22 | 165 | 169 | 164 | 167 | 11,499,000 | 1,670 |
| 2014-05-21 | 165 | 166 | 163 | 164 | 8,195,000 | 1,640 |
| 2014-05-20 | 164 | 169 | 164 | 167 | 8,867,000 | 1,670 |
| 2014-05-19 | 165 | 165 | 164 | 164 | 4,252,000 | 1,640 |
| 2014-05-16 | 163 | 165 | 163 | 163 | 6,685,000 | 1,630 |
| 2014-05-15 | 167 | 168 | 163 | 166 | 19,631,000 | 1,660 |
| 2014-05-14 | 171 | 172 | 169 | 169 | 9,253,000 | 1,690 |
| 2014-05-13 | 172 | 174 | 170 | 172 | 9,431,000 | 1,720 |
| 2014-05-12 | 171 | 172 | 168 | 168 | 6,200,000 | 1,680 |
| 2014-05-09 | 173 | 174 | 168 | 170 | 12,041,000 | 1,700 |
| 2014-05-08 | 172 | 175 | 172 | 173 | 4,395,000 | 1,730 |
| 2014-05-07 | 173 | 174 | 170 | 171 | 8,752,000 | 1,710 |
| 2014-05-02 | 175 | 177 | 174 | 175 | 7,333,000 | 1,750 |
| 2014-05-01 | 173 | 175 | 173 | 174 | 9,303,000 | 1,740 |
| 2014-04-30 | 179 | 180 | 173 | 173 | 19,219,000 | 1,730 |
| 2014-04-28 | 182 | 183 | 179 | 179 | 4,174,000 | 1,790 |
| 2014-04-25 | 182 | 185 | 181 | 182 | 8,975,000 | 1,820 |
| 2014-04-24 | 183 | 183 | 180 | 180 | 5,993,000 | 1,800 |
| 2014-04-23 | 183 | 183 | 181 | 182 | 2,886,000 | 1,820 |
| 2014-04-22 | 182 | 184 | 182 | 182 | 5,081,000 | 1,820 |
| 2014-04-21 | 184 | 186 | 181 | 182 | 8,965,000 | 1,820 |
| 2014-04-18 | 185 | 185 | 183 | 184 | 3,051,000 | 1,840 |
| 2014-04-17 | 185 | 190 | 184 | 184 | 9,100,000 | 1,840 |
| 2014-04-16 | 184 | 185 | 182 | 185 | 10,098,000 | 1,850 |
| 2014-04-15 | 183 | 185 | 182 | 184 | 5,866,000 | 1,840 |
| 2014-04-14 | 182 | 185 | 180 | 181 | 6,144,000 | 1,810 |
| 2014-04-11 | 177 | 183 | 176 | 182 | 10,950,000 | 1,820 |
| 2014-04-10 | 183 | 185 | 180 | 181 | 6,805,000 | 1,810 |
| 2014-04-09 | 183 | 185 | 182 | 182 | 6,383,000 | 1,820 |
| 2014-04-08 | 186 | 187 | 184 | 185 | 6,894,000 | 1,850 |
| 2014-04-07 | 186 | 189 | 185 | 186 | 5,482,000 | 1,860 |
| 2014-04-04 | 189 | 191 | 187 | 188 | 5,564,000 | 1,880 |
| 2014-04-03 | 191 | 193 | 190 | 190 | 6,479,000 | 1,900 |
| 2014-04-02 | 190 | 193 | 189 | 190 | 11,410,000 | 1,900 |
| 2014-04-01 | 190 | 191 | 186 | 190 | 7,309,000 | 1,900 |
| 2014-03-31 | 188 | 190 | 187 | 190 | 8,556,000 | 1,900 |
| 2014-03-28 | 186 | 188 | 183 | 187 | 8,218,000 | 1,870 |
| 2014-03-27 | 178 | 185 | 178 | 184 | 11,826,000 | 1,840 |
| 2014-03-26 | 183 | 185 | 181 | 181 | 13,568,000 | 1,810 |
| 2014-03-25 | 182 | 184 | 180 | 181 | 13,616,000 | 1,810 |
| 2014-03-24 | 184 | 186 | 181 | 182 | 11,160,000 | 1,820 |
| 2014-03-20 | 189 | 189 | 182 | 183 | 11,115,000 | 1,830 |
| 2014-03-19 | 189 | 192 | 188 | 188 | 10,784,000 | 1,880 |
| 2014-03-18 | 188 | 191 | 188 | 189 | 6,165,000 | 1,890 |
| 2014-03-17 | 188 | 190 | 184 | 185 | 6,995,000 | 1,850 |
| 2014-03-14 | 190 | 192 | 187 | 188 | 13,256,000 | 1,880 |
| 2014-03-13 | 194 | 197 | 193 | 195 | 7,001,000 | 1,950 |
| 2014-03-12 | 196 | 198 | 194 | 194 | 8,743,000 | 1,940 |
| 2014-03-11 | 195 | 201 | 195 | 199 | 11,457,000 | 1,990 |
| 2014-03-10 | 195 | 197 | 195 | 195 | 3,707,000 | 1,950 |
| 2014-03-07 | 199 | 200 | 194 | 197 | 10,986,000 | 1,970 |
| 2014-03-06 | 193 | 199 | 193 | 197 | 12,092,000 | 1,970 |
| 2014-03-05 | 193 | 195 | 192 | 194 | 9,652,000 | 1,940 |
| 2014-03-04 | 192 | 194 | 191 | 191 | 10,277,000 | 1,910 |
| 2014-03-03 | 194 | 195 | 190 | 194 | 14,864,000 | 1,940 |
| 2014-02-28 | 192 | 195 | 190 | 194 | 15,420,000 | 1,940 |
| 2014-02-27 | 191 | 193 | 189 | 191 | 9,372,000 | 1,910 |
| 2014-02-26 | 189 | 192 | 189 | 190 | 7,306,000 | 1,900 |
| 2014-02-25 | 192 | 193 | 189 | 190 | 16,797,000 | 1,900 |
| 2014-02-24 | 194 | 195 | 187 | 189 | 21,711,000 | 1,890 |
| 2014-02-21 | 189 | 192 | 189 | 192 | 9,729,000 | 1,920 |
| 2014-02-20 | 188 | 191 | 186 | 186 | 13,929,000 | 1,860 |
| 2014-02-19 | 190 | 192 | 187 | 188 | 11,192,000 | 1,880 |
| 2014-02-18 | 186 | 190 | 184 | 190 | 10,484,000 | 1,900 |
| 2014-02-17 | 185 | 187 | 182 | 186 | 16,434,000 | 1,860 |
| 2014-02-14 | 190 | 192 | 183 | 183 | 22,646,000 | 1,830 |
| 2014-02-13 | 193 | 193 | 189 | 190 | 10,663,000 | 1,900 |
| 2014-02-12 | 193 | 194 | 190 | 192 | 12,560,000 | 1,920 |
| 2014-02-10 | 195 | 195 | 191 | 191 | 7,858,000 | 1,910 |
| 2014-02-07 | 189 | 193 | 189 | 191 | 14,795,000 | 1,910 |
| 2014-02-06 | 188 | 189 | 180 | 186 | 32,232,000 | 1,860 |
| 2014-02-05 | 200 | 202 | 195 | 197 | 13,097,000 | 1,970 |
| 2014-02-04 | 200 | 203 | 193 | 194 | 24,779,000 | 1,940 |
| 2014-02-03 | 210 | 214 | 209 | 210 | 10,853,000 | 2,100 |
| 2014-01-31 | 215 | 216 | 211 | 212 | 10,910,000 | 2,120 |
| 2014-01-30 | 213 | 214 | 208 | 213 | 6,790,000 | 2,130 |
| 2014-01-29 | 215 | 221 | 215 | 219 | 11,077,000 | 2,190 |
| 2014-01-28 | 212 | 217 | 211 | 211 | 12,324,000 | 2,110 |
| 2014-01-27 | 214 | 218 | 211 | 212 | 11,299,000 | 2,120 |
| 2014-01-24 | 222 | 226 | 219 | 220 | 8,491,000 | 2,200 |
| 2014-01-23 | 233 | 233 | 223 | 226 | 11,757,000 | 2,260 |
| 2014-01-22 | 231 | 233 | 229 | 232 | 7,176,000 | 2,320 |
| 2014-01-21 | 233 | 234 | 230 | 230 | 4,627,000 | 2,300 |
| 2014-01-20 | 232 | 234 | 231 | 232 | 5,050,000 | 2,320 |
| 2014-01-17 | 235 | 239 | 230 | 232 | 9,956,000 | 2,320 |
| 2014-01-16 | 230 | 234 | 228 | 234 | 9,058,000 | 2,340 |
| 2014-01-15 | 229 | 230 | 226 | 230 | 6,701,000 | 2,300 |
| 2014-01-14 | 224 | 228 | 221 | 224 | 9,203,000 | 2,240 |
| 2014-01-10 | 225 | 230 | 225 | 229 | 14,437,000 | 2,290 |
| 2014-01-09 | 225 | 230 | 225 | 228 | 10,242,000 | 2,280 |
| 2014-01-08 | 221 | 223 | 219 | 222 | 3,679,000 | 2,220 |
| 2014-01-07 | 218 | 222 | 218 | 219 | 6,661,000 | 2,190 |
| 2014-01-06 | 222 | 222 | 217 | 219 | 9,689,000 | 2,190 |
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
