4208 UBE(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 261 | 262 | 257 | 257 | 7,846,000 | 2,570 |
| 2015-12-29 | 258 | 260 | 254 | 259 | 6,419,000 | 2,590 |
| 2015-12-28 | 251 | 262 | 251 | 260 | 11,087,000 | 2,600 |
| 2015-12-25 | 250 | 250 | 245 | 249 | 6,920,000 | 2,490 |
| 2015-12-24 | 253 | 256 | 249 | 250 | 9,535,000 | 2,500 |
| 2015-12-22 | 249 | 251 | 245 | 249 | 7,155,000 | 2,490 |
| 2015-12-21 | 247 | 251 | 244 | 250 | 10,634,000 | 2,500 |
| 2015-12-18 | 253 | 258 | 249 | 250 | 14,001,000 | 2,500 |
| 2015-12-17 | 256 | 261 | 255 | 256 | 8,639,000 | 2,560 |
| 2015-12-16 | 251 | 254 | 250 | 253 | 5,973,000 | 2,530 |
| 2015-12-15 | 253 | 254 | 249 | 250 | 13,692,000 | 2,500 |
| 2015-12-14 | 243 | 253 | 243 | 252 | 21,044,000 | 2,520 |
| 2015-12-11 | 245 | 250 | 244 | 246 | 16,869,000 | 2,460 |
| 2015-12-10 | 248 | 252 | 246 | 248 | 11,511,000 | 2,480 |
| 2015-12-09 | 255 | 257 | 252 | 253 | 10,320,000 | 2,530 |
| 2015-12-08 | 258 | 260 | 256 | 258 | 9,889,000 | 2,580 |
| 2015-12-07 | 258 | 259 | 256 | 257 | 8,071,000 | 2,570 |
| 2015-12-04 | 256 | 259 | 254 | 256 | 6,545,000 | 2,560 |
| 2015-12-03 | 260 | 262 | 257 | 260 | 9,414,000 | 2,600 |
| 2015-12-02 | 264 | 265 | 260 | 262 | 5,980,000 | 2,620 |
| 2015-12-01 | 263 | 267 | 259 | 266 | 7,469,000 | 2,660 |
| 2015-11-30 | 262 | 263 | 258 | 262 | 9,226,000 | 2,620 |
| 2015-11-27 | 267 | 267 | 259 | 261 | 9,204,000 | 2,610 |
| 2015-11-26 | 262 | 271 | 262 | 264 | 18,154,000 | 2,640 |
| 2015-11-25 | 262 | 263 | 258 | 259 | 8,559,000 | 2,590 |
| 2015-11-24 | 263 | 264 | 259 | 262 | 7,328,000 | 2,620 |
| 2015-11-20 | 258 | 261 | 256 | 260 | 12,940,000 | 2,600 |
| 2015-11-19 | 257 | 258 | 252 | 258 | 11,656,000 | 2,580 |
| 2015-11-18 | 253 | 257 | 253 | 253 | 11,530,000 | 2,530 |
| 2015-11-17 | 247 | 252 | 246 | 251 | 10,288,000 | 2,510 |
| 2015-11-16 | 243 | 247 | 242 | 246 | 6,356,000 | 2,460 |
| 2015-11-13 | 244 | 247 | 243 | 245 | 7,089,000 | 2,450 |
| 2015-11-12 | 246 | 249 | 244 | 246 | 7,013,000 | 2,460 |
| 2015-11-11 | 245 | 249 | 245 | 249 | 9,451,000 | 2,490 |
| 2015-11-10 | 248 | 250 | 245 | 246 | 9,498,000 | 2,460 |
| 2015-11-09 | 249 | 253 | 248 | 252 | 7,498,000 | 2,520 |
| 2015-11-06 | 248 | 250 | 246 | 248 | 8,012,000 | 2,480 |
| 2015-11-05 | 245 | 249 | 244 | 248 | 9,072,000 | 2,480 |
| 2015-11-04 | 248 | 253 | 244 | 245 | 14,009,000 | 2,450 |
| 2015-11-02 | 249 | 251 | 241 | 243 | 14,635,000 | 2,430 |
| 2015-10-30 | 253 | 256 | 252 | 255 | 17,025,000 | 2,550 |
| 2015-10-29 | 256 | 258 | 251 | 255 | 24,124,000 | 2,550 |
| 2015-10-28 | 246 | 260 | 245 | 259 | 36,969,000 | 2,590 |
| 2015-10-27 | 245 | 250 | 242 | 243 | 21,973,000 | 2,430 |
| 2015-10-26 | 246 | 246 | 242 | 244 | 10,780,000 | 2,440 |
| 2015-10-23 | 249 | 250 | 243 | 245 | 12,179,000 | 2,450 |
| 2015-10-22 | 246 | 252 | 243 | 247 | 27,590,000 | 2,470 |
| 2015-10-21 | 233 | 246 | 233 | 246 | 23,745,000 | 2,460 |
| 2015-10-20 | 229 | 234 | 226 | 233 | 16,202,000 | 2,330 |
| 2015-10-19 | 232 | 232 | 227 | 228 | 19,428,000 | 2,280 |
| 2015-10-16 | 241 | 248 | 232 | 233 | 36,573,000 | 2,330 |
| 2015-10-15 | 229 | 233 | 229 | 231 | 7,452,000 | 2,310 |
| 2015-10-14 | 231 | 234 | 227 | 230 | 9,498,000 | 2,300 |
| 2015-10-13 | 232 | 239 | 230 | 234 | 10,616,000 | 2,340 |
| 2015-10-09 | 229 | 233 | 228 | 233 | 10,419,000 | 2,330 |
| 2015-10-08 | 227 | 231 | 225 | 228 | 9,968,000 | 2,280 |
| 2015-10-07 | 219 | 228 | 219 | 226 | 12,130,000 | 2,260 |
| 2015-10-06 | 222 | 223 | 219 | 220 | 5,671,000 | 2,200 |
| 2015-10-05 | 215 | 223 | 215 | 220 | 7,578,000 | 2,200 |
| 2015-10-02 | 210 | 214 | 209 | 212 | 8,396,000 | 2,120 |
| 2015-10-01 | 210 | 212 | 208 | 210 | 8,280,000 | 2,100 |
| 2015-09-30 | 207 | 209 | 204 | 208 | 8,434,000 | 2,080 |
| 2015-09-29 | 207 | 207 | 203 | 205 | 13,689,000 | 2,050 |
| 2015-09-28 | 209 | 211 | 207 | 209 | 6,733,000 | 2,090 |
| 2015-09-25 | 209 | 213 | 204 | 209 | 13,557,000 | 2,090 |
| 2015-09-24 | 207 | 212 | 207 | 208 | 7,726,000 | 2,080 |
| 2015-09-18 | 214 | 214 | 208 | 211 | 9,004,000 | 2,110 |
| 2015-09-17 | 217 | 220 | 215 | 216 | 6,834,000 | 2,160 |
| 2015-09-16 | 217 | 217 | 213 | 215 | 5,944,000 | 2,150 |
| 2015-09-15 | 214 | 218 | 213 | 215 | 8,408,000 | 2,150 |
| 2015-09-14 | 216 | 220 | 213 | 215 | 12,733,000 | 2,150 |
| 2015-09-11 | 221 | 224 | 212 | 214 | 20,902,000 | 2,140 |
| 2015-09-10 | 215 | 218 | 212 | 217 | 13,025,000 | 2,170 |
| 2015-09-09 | 214 | 220 | 212 | 220 | 11,233,000 | 2,200 |
| 2015-09-08 | 212 | 214 | 208 | 209 | 11,697,000 | 2,090 |
| 2015-09-07 | 204 | 210 | 200 | 209 | 15,473,000 | 2,090 |
| 2015-09-04 | 210 | 211 | 203 | 206 | 12,236,000 | 2,060 |
| 2015-09-03 | 208 | 214 | 208 | 209 | 8,072,000 | 2,090 |
| 2015-09-02 | 204 | 211 | 203 | 207 | 12,698,000 | 2,070 |
| 2015-09-01 | 214 | 214 | 208 | 208 | 15,676,000 | 2,080 |
| 2015-08-31 | 214 | 215 | 210 | 210 | 13,225,000 | 2,100 |
| 2015-08-28 | 211 | 216 | 210 | 212 | 14,496,000 | 2,120 |
| 2015-08-27 | 208 | 209 | 203 | 204 | 15,434,000 | 2,040 |
| 2015-08-26 | 200 | 205 | 200 | 204 | 21,237,000 | 2,040 |
| 2015-08-25 | 198 | 207 | 195 | 197 | 24,035,000 | 1,970 |
| 2015-08-24 | 215 | 217 | 205 | 206 | 23,963,000 | 2,060 |
| 2015-08-21 | 228 | 231 | 223 | 223 | 17,996,000 | 2,230 |
| 2015-08-20 | 236 | 240 | 231 | 237 | 8,912,000 | 2,370 |
| 2015-08-19 | 242 | 246 | 235 | 236 | 15,666,000 | 2,360 |
| 2015-08-18 | 241 | 243 | 239 | 241 | 7,747,000 | 2,410 |
| 2015-08-17 | 238 | 240 | 237 | 240 | 3,048,000 | 2,400 |
| 2015-08-14 | 241 | 241 | 237 | 237 | 5,097,000 | 2,370 |
| 2015-08-13 | 237 | 240 | 235 | 240 | 8,158,000 | 2,400 |
| 2015-08-12 | 238 | 241 | 234 | 236 | 11,652,000 | 2,360 |
| 2015-08-11 | 240 | 242 | 236 | 240 | 12,668,000 | 2,400 |
| 2015-08-10 | 235 | 239 | 234 | 236 | 14,466,000 | 2,360 |
| 2015-08-07 | 229 | 237 | 229 | 234 | 11,039,000 | 2,340 |
| 2015-08-06 | 232 | 232 | 227 | 229 | 14,053,000 | 2,290 |
| 2015-08-05 | 236 | 238 | 230 | 232 | 11,951,000 | 2,320 |
| 2015-08-04 | 237 | 240 | 232 | 236 | 15,295,000 | 2,360 |
| 2015-08-03 | 230 | 237 | 228 | 236 | 24,950,000 | 2,360 |
| 2015-07-31 | 216 | 218 | 214 | 217 | 4,608,000 | 2,170 |
| 2015-07-30 | 214 | 218 | 214 | 217 | 3,723,000 | 2,170 |
| 2015-07-29 | 215 | 216 | 211 | 213 | 3,870,000 | 2,130 |
| 2015-07-28 | 213 | 215 | 210 | 213 | 7,759,000 | 2,130 |
| 2015-07-27 | 219 | 219 | 213 | 215 | 6,667,000 | 2,150 |
| 2015-07-24 | 226 | 227 | 219 | 220 | 10,855,000 | 2,200 |
| 2015-07-23 | 227 | 227 | 224 | 226 | 2,668,000 | 2,260 |
| 2015-07-22 | 221 | 229 | 221 | 227 | 7,104,000 | 2,270 |
| 2015-07-21 | 224 | 224 | 222 | 224 | 4,751,000 | 2,240 |
| 2015-07-17 | 226 | 227 | 222 | 224 | 5,343,000 | 2,240 |
| 2015-07-16 | 224 | 227 | 220 | 227 | 5,063,000 | 2,270 |
| 2015-07-15 | 224 | 227 | 221 | 223 | 6,539,000 | 2,230 |
| 2015-07-14 | 224 | 226 | 222 | 224 | 11,210,000 | 2,240 |
| 2015-07-13 | 218 | 220 | 217 | 219 | 4,872,000 | 2,190 |
| 2015-07-10 | 214 | 217 | 211 | 214 | 8,526,000 | 2,140 |
| 2015-07-09 | 211 | 215 | 205 | 214 | 14,841,000 | 2,140 |
| 2015-07-08 | 228 | 228 | 217 | 217 | 11,342,000 | 2,170 |
| 2015-07-07 | 228 | 230 | 226 | 227 | 4,493,000 | 2,270 |
| 2015-07-06 | 224 | 226 | 223 | 225 | 7,864,000 | 2,250 |
| 2015-07-03 | 227 | 230 | 226 | 228 | 10,519,000 | 2,280 |
| 2015-07-02 | 231 | 232 | 225 | 226 | 7,688,000 | 2,260 |
| 2015-07-01 | 230 | 232 | 227 | 228 | 7,771,000 | 2,280 |
| 2015-06-30 | 229 | 232 | 227 | 231 | 5,421,000 | 2,310 |
| 2015-06-29 | 230 | 234 | 229 | 231 | 8,282,000 | 2,310 |
| 2015-06-26 | 238 | 240 | 235 | 237 | 6,971,000 | 2,370 |
| 2015-06-25 | 232 | 238 | 231 | 236 | 13,654,000 | 2,360 |
| 2015-06-24 | 237 | 239 | 233 | 236 | 12,026,000 | 2,360 |
| 2015-06-23 | 224 | 234 | 224 | 233 | 18,349,000 | 2,330 |
| 2015-06-22 | 222 | 225 | 219 | 221 | 7,854,000 | 2,210 |
| 2015-06-19 | 218 | 223 | 217 | 219 | 13,018,000 | 2,190 |
| 2015-06-18 | 219 | 219 | 215 | 216 | 7,721,000 | 2,160 |
| 2015-06-17 | 221 | 222 | 219 | 220 | 7,431,000 | 2,200 |
| 2015-06-16 | 220 | 221 | 216 | 219 | 11,775,000 | 2,190 |
| 2015-06-15 | 225 | 227 | 222 | 223 | 9,259,000 | 2,230 |
| 2015-06-12 | 230 | 232 | 225 | 227 | 13,061,000 | 2,270 |
| 2015-06-11 | 225 | 230 | 224 | 230 | 7,977,000 | 2,300 |
| 2015-06-10 | 226 | 228 | 222 | 223 | 10,545,000 | 2,230 |
| 2015-06-09 | 227 | 231 | 225 | 225 | 11,331,000 | 2,250 |
| 2015-06-08 | 230 | 232 | 227 | 229 | 9,173,000 | 2,290 |
| 2015-06-05 | 224 | 230 | 223 | 229 | 10,647,000 | 2,290 |
| 2015-06-04 | 225 | 228 | 224 | 225 | 5,394,000 | 2,250 |
| 2015-06-03 | 223 | 227 | 223 | 224 | 4,770,000 | 2,240 |
| 2015-06-02 | 224 | 230 | 223 | 225 | 10,031,000 | 2,250 |
| 2015-06-01 | 220 | 224 | 219 | 223 | 8,733,000 | 2,230 |
| 2015-05-29 | 220 | 222 | 219 | 220 | 6,248,000 | 2,200 |
| 2015-05-28 | 219 | 223 | 219 | 220 | 6,934,000 | 2,200 |
| 2015-05-27 | 216 | 222 | 216 | 219 | 7,075,000 | 2,190 |
| 2015-05-26 | 219 | 219 | 217 | 218 | 3,890,000 | 2,180 |
| 2015-05-25 | 220 | 220 | 218 | 219 | 4,055,000 | 2,190 |
| 2015-05-22 | 213 | 220 | 212 | 219 | 13,889,000 | 2,190 |
| 2015-05-21 | 215 | 216 | 211 | 213 | 8,886,000 | 2,130 |
| 2015-05-20 | 213 | 216 | 213 | 215 | 6,263,000 | 2,150 |
| 2015-05-19 | 213 | 214 | 212 | 213 | 6,543,000 | 2,130 |
| 2015-05-18 | 213 | 214 | 211 | 213 | 7,794,000 | 2,130 |
| 2015-05-15 | 209 | 212 | 209 | 212 | 10,499,000 | 2,120 |
| 2015-05-14 | 206 | 210 | 206 | 207 | 14,171,000 | 2,070 |
| 2015-05-13 | 207 | 208 | 204 | 207 | 23,063,000 | 2,070 |
| 2015-05-12 | 199 | 202 | 199 | 202 | 7,792,000 | 2,020 |
| 2015-05-11 | 201 | 204 | 199 | 200 | 17,787,000 | 2,000 |
| 2015-05-08 | 199 | 200 | 197 | 199 | 6,756,000 | 1,990 |
| 2015-05-07 | 195 | 201 | 195 | 198 | 8,489,000 | 1,980 |
| 2015-05-01 | 199 | 199 | 195 | 196 | 8,098,000 | 1,960 |
| 2015-04-30 | 199 | 202 | 199 | 199 | 11,873,000 | 1,990 |
| 2015-04-28 | 201 | 201 | 199 | 201 | 3,992,000 | 2,010 |
| 2015-04-27 | 203 | 203 | 200 | 201 | 9,990,000 | 2,010 |
| 2015-04-24 | 200 | 202 | 199 | 202 | 5,384,000 | 2,020 |
| 2015-04-23 | 199 | 202 | 198 | 200 | 20,962,000 | 2,000 |
| 2015-04-22 | 196 | 199 | 196 | 199 | 7,273,000 | 1,990 |
| 2015-04-21 | 198 | 200 | 195 | 195 | 6,171,000 | 1,950 |
| 2015-04-20 | 196 | 198 | 195 | 197 | 10,400,000 | 1,970 |
| 2015-04-17 | 198 | 200 | 196 | 199 | 10,389,000 | 1,990 |
| 2015-04-16 | 195 | 199 | 194 | 198 | 12,647,000 | 1,980 |
| 2015-04-15 | 194 | 196 | 193 | 193 | 7,937,000 | 1,930 |
| 2015-04-14 | 191 | 195 | 191 | 194 | 5,419,000 | 1,940 |
| 2015-04-13 | 192 | 192 | 190 | 190 | 4,648,000 | 1,900 |
| 2015-04-10 | 189 | 191 | 187 | 190 | 12,246,000 | 1,900 |
| 2015-04-09 | 190 | 191 | 186 | 187 | 12,236,000 | 1,870 |
| 2015-04-08 | 188 | 191 | 188 | 190 | 9,815,000 | 1,900 |
| 2015-04-07 | 184 | 189 | 184 | 187 | 12,941,000 | 1,870 |
| 2015-04-06 | 182 | 185 | 182 | 184 | 7,957,000 | 1,840 |
| 2015-04-03 | 183 | 184 | 182 | 183 | 7,966,000 | 1,830 |
| 2015-04-02 | 184 | 186 | 182 | 183 | 12,534,000 | 1,830 |
| 2015-04-01 | 187 | 188 | 183 | 184 | 12,951,000 | 1,840 |
| 2015-03-31 | 189 | 191 | 188 | 188 | 7,646,000 | 1,880 |
| 2015-03-30 | 189 | 191 | 186 | 187 | 14,523,000 | 1,870 |
| 2015-03-27 | 192 | 195 | 188 | 191 | 15,915,000 | 1,910 |
| 2015-03-26 | 198 | 199 | 197 | 198 | 10,109,000 | 1,980 |
| 2015-03-25 | 198 | 200 | 197 | 199 | 11,018,000 | 1,990 |
| 2015-03-24 | 198 | 199 | 197 | 198 | 5,940,000 | 1,980 |
| 2015-03-23 | 197 | 199 | 196 | 198 | 6,970,000 | 1,980 |
| 2015-03-20 | 194 | 197 | 192 | 197 | 6,981,000 | 1,970 |
| 2015-03-19 | 194 | 195 | 192 | 194 | 10,303,000 | 1,940 |
| 2015-03-18 | 194 | 195 | 193 | 194 | 10,335,000 | 1,940 |
| 2015-03-17 | 197 | 197 | 194 | 196 | 7,362,000 | 1,960 |
| 2015-03-16 | 196 | 198 | 195 | 196 | 7,051,000 | 1,960 |
| 2015-03-13 | 200 | 200 | 196 | 196 | 16,797,000 | 1,960 |
| 2015-03-12 | 198 | 200 | 197 | 199 | 5,886,000 | 1,990 |
| 2015-03-11 | 196 | 199 | 195 | 197 | 8,225,000 | 1,970 |
| 2015-03-10 | 200 | 201 | 197 | 198 | 8,506,000 | 1,980 |
| 2015-03-09 | 201 | 202 | 199 | 199 | 10,835,000 | 1,990 |
| 2015-03-06 | 200 | 204 | 200 | 202 | 12,949,000 | 2,020 |
| 2015-03-05 | 199 | 201 | 198 | 199 | 13,217,000 | 1,990 |
| 2015-03-04 | 198 | 200 | 196 | 199 | 14,806,000 | 1,990 |
| 2015-03-03 | 198 | 200 | 196 | 199 | 14,910,000 | 1,990 |
| 2015-03-02 | 196 | 199 | 194 | 198 | 13,837,000 | 1,980 |
| 2015-02-27 | 193 | 196 | 192 | 195 | 13,999,000 | 1,950 |
| 2015-02-26 | 192 | 194 | 190 | 193 | 8,837,000 | 1,930 |
| 2015-02-25 | 191 | 193 | 190 | 192 | 9,748,000 | 1,920 |
| 2015-02-24 | 187 | 192 | 186 | 192 | 15,040,000 | 1,920 |
| 2015-02-23 | 191 | 191 | 186 | 186 | 14,856,000 | 1,860 |
| 2015-02-20 | 192 | 193 | 190 | 191 | 9,864,000 | 1,910 |
| 2015-02-19 | 192 | 194 | 191 | 194 | 6,178,000 | 1,940 |
| 2015-02-18 | 193 | 194 | 192 | 193 | 7,767,000 | 1,930 |
| 2015-02-17 | 190 | 193 | 189 | 193 | 14,819,000 | 1,930 |
| 2015-02-16 | 188 | 190 | 187 | 189 | 5,252,000 | 1,890 |
| 2015-02-13 | 189 | 190 | 187 | 188 | 4,565,000 | 1,880 |
| 2015-02-12 | 190 | 191 | 189 | 190 | 8,930,000 | 1,900 |
| 2015-02-10 | 190 | 191 | 186 | 187 | 7,690,000 | 1,870 |
| 2015-02-09 | 190 | 192 | 188 | 191 | 12,197,000 | 1,910 |
| 2015-02-06 | 185 | 188 | 184 | 188 | 8,998,000 | 1,880 |
| 2015-02-05 | 181 | 185 | 180 | 184 | 11,533,000 | 1,840 |
| 2015-02-04 | 178 | 183 | 178 | 181 | 16,247,000 | 1,810 |
| 2015-02-03 | 179 | 180 | 176 | 177 | 10,361,000 | 1,770 |
| 2015-02-02 | 176 | 179 | 175 | 178 | 6,112,000 | 1,780 |
| 2015-01-30 | 177 | 179 | 177 | 177 | 5,283,000 | 1,770 |
| 2015-01-29 | 179 | 180 | 176 | 176 | 8,544,000 | 1,760 |
| 2015-01-28 | 179 | 182 | 179 | 181 | 8,201,000 | 1,810 |
| 2015-01-27 | 179 | 180 | 178 | 180 | 3,762,000 | 1,800 |
| 2015-01-26 | 177 | 179 | 177 | 178 | 3,269,000 | 1,780 |
| 2015-01-23 | 178 | 181 | 178 | 180 | 4,631,000 | 1,800 |
| 2015-01-22 | 176 | 178 | 175 | 178 | 6,687,000 | 1,780 |
| 2015-01-21 | 179 | 180 | 175 | 177 | 7,653,000 | 1,770 |
| 2015-01-20 | 177 | 180 | 176 | 179 | 8,731,000 | 1,790 |
| 2015-01-19 | 178 | 179 | 177 | 177 | 6,744,000 | 1,770 |
| 2015-01-16 | 179 | 180 | 176 | 178 | 8,809,000 | 1,780 |
| 2015-01-15 | 184 | 185 | 180 | 181 | 8,617,000 | 1,810 |
| 2015-01-14 | 180 | 185 | 180 | 183 | 15,902,000 | 1,830 |
| 2015-01-13 | 180 | 181 | 177 | 181 | 7,858,000 | 1,810 |
| 2015-01-09 | 182 | 183 | 180 | 181 | 9,106,000 | 1,810 |
| 2015-01-08 | 183 | 183 | 180 | 181 | 7,594,000 | 1,810 |
| 2015-01-07 | 178 | 181 | 178 | 181 | 4,591,000 | 1,810 |
| 2015-01-06 | 180 | 181 | 179 | 179 | 8,959,000 | 1,790 |
| 2015-01-05 | 181 | 184 | 180 | 182 | 10,559,000 | 1,820 |
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
