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
2015-12-302612622572577,846,0002,570
2015-12-292582602542596,419,0002,590
2015-12-2825126225126011,087,0002,600
2015-12-252502502452496,920,0002,490
2015-12-242532562492509,535,0002,500
2015-12-222492512452497,155,0002,490
2015-12-2124725124425010,634,0002,500
2015-12-1825325824925014,001,0002,500
2015-12-172562612552568,639,0002,560
2015-12-162512542502535,973,0002,530
2015-12-1525325424925013,692,0002,500
2015-12-1424325324325221,044,0002,520
2015-12-1124525024424616,869,0002,460
2015-12-1024825224624811,511,0002,480
2015-12-0925525725225310,320,0002,530
2015-12-082582602562589,889,0002,580
2015-12-072582592562578,071,0002,570
2015-12-042562592542566,545,0002,560
2015-12-032602622572609,414,0002,600
2015-12-022642652602625,980,0002,620
2015-12-012632672592667,469,0002,660
2015-11-302622632582629,226,0002,620
2015-11-272672672592619,204,0002,610
2015-11-2626227126226418,154,0002,640
2015-11-252622632582598,559,0002,590
2015-11-242632642592627,328,0002,620
2015-11-2025826125626012,940,0002,600
2015-11-1925725825225811,656,0002,580
2015-11-1825325725325311,530,0002,530
2015-11-1724725224625110,288,0002,510
2015-11-162432472422466,356,0002,460
2015-11-132442472432457,089,0002,450
2015-11-122462492442467,013,0002,460
2015-11-112452492452499,451,0002,490
2015-11-102482502452469,498,0002,460
2015-11-092492532482527,498,0002,520
2015-11-062482502462488,012,0002,480
2015-11-052452492442489,072,0002,480
2015-11-0424825324424514,009,0002,450
2015-11-0224925124124314,635,0002,430
2015-10-3025325625225517,025,0002,550
2015-10-2925625825125524,124,0002,550
2015-10-2824626024525936,969,0002,590
2015-10-2724525024224321,973,0002,430
2015-10-2624624624224410,780,0002,440
2015-10-2324925024324512,179,0002,450
2015-10-2224625224324727,590,0002,470
2015-10-2123324623324623,745,0002,460
2015-10-2022923422623316,202,0002,330
2015-10-1923223222722819,428,0002,280
2015-10-1624124823223336,573,0002,330
2015-10-152292332292317,452,0002,310
2015-10-142312342272309,498,0002,300
2015-10-1323223923023410,616,0002,340
2015-10-0922923322823310,419,0002,330
2015-10-082272312252289,968,0002,280
2015-10-0721922821922612,130,0002,260
2015-10-062222232192205,671,0002,200
2015-10-052152232152207,578,0002,200
2015-10-022102142092128,396,0002,120
2015-10-012102122082108,280,0002,100
2015-09-302072092042088,434,0002,080
2015-09-2920720720320513,689,0002,050
2015-09-282092112072096,733,0002,090
2015-09-2520921320420913,557,0002,090
2015-09-242072122072087,726,0002,080
2015-09-182142142082119,004,0002,110
2015-09-172172202152166,834,0002,160
2015-09-162172172132155,944,0002,150
2015-09-152142182132158,408,0002,150
2015-09-1421622021321512,733,0002,150
2015-09-1122122421221420,902,0002,140
2015-09-1021521821221713,025,0002,170
2015-09-0921422021222011,233,0002,200
2015-09-0821221420820911,697,0002,090
2015-09-0720421020020915,473,0002,090
2015-09-0421021120320612,236,0002,060
2015-09-032082142082098,072,0002,090
2015-09-0220421120320712,698,0002,070
2015-09-0121421420820815,676,0002,080
2015-08-3121421521021013,225,0002,100
2015-08-2821121621021214,496,0002,120
2015-08-2720820920320415,434,0002,040
2015-08-2620020520020421,237,0002,040
2015-08-2519820719519724,035,0001,970
2015-08-2421521720520623,963,0002,060
2015-08-2122823122322317,996,0002,230
2015-08-202362402312378,912,0002,370
2015-08-1924224623523615,666,0002,360
2015-08-182412432392417,747,0002,410
2015-08-172382402372403,048,0002,400
2015-08-142412412372375,097,0002,370
2015-08-132372402352408,158,0002,400
2015-08-1223824123423611,652,0002,360
2015-08-1124024223624012,668,0002,400
2015-08-1023523923423614,466,0002,360
2015-08-0722923722923411,039,0002,340
2015-08-0623223222722914,053,0002,290
2015-08-0523623823023211,951,0002,320
2015-08-0423724023223615,295,0002,360
2015-08-0323023722823624,950,0002,360
2015-07-312162182142174,608,0002,170
2015-07-302142182142173,723,0002,170
2015-07-292152162112133,870,0002,130
2015-07-282132152102137,759,0002,130
2015-07-272192192132156,667,0002,150
2015-07-2422622721922010,855,0002,200
2015-07-232272272242262,668,0002,260
2015-07-222212292212277,104,0002,270
2015-07-212242242222244,751,0002,240
2015-07-172262272222245,343,0002,240
2015-07-162242272202275,063,0002,270
2015-07-152242272212236,539,0002,230
2015-07-1422422622222411,210,0002,240
2015-07-132182202172194,872,0002,190
2015-07-102142172112148,526,0002,140
2015-07-0921121520521414,841,0002,140
2015-07-0822822821721711,342,0002,170
2015-07-072282302262274,493,0002,270
2015-07-062242262232257,864,0002,250
2015-07-0322723022622810,519,0002,280
2015-07-022312322252267,688,0002,260
2015-07-012302322272287,771,0002,280
2015-06-302292322272315,421,0002,310
2015-06-292302342292318,282,0002,310
2015-06-262382402352376,971,0002,370
2015-06-2523223823123613,654,0002,360
2015-06-2423723923323612,026,0002,360
2015-06-2322423422423318,349,0002,330
2015-06-222222252192217,854,0002,210
2015-06-1921822321721913,018,0002,190
2015-06-182192192152167,721,0002,160
2015-06-172212222192207,431,0002,200
2015-06-1622022121621911,775,0002,190
2015-06-152252272222239,259,0002,230
2015-06-1223023222522713,061,0002,270
2015-06-112252302242307,977,0002,300
2015-06-1022622822222310,545,0002,230
2015-06-0922723122522511,331,0002,250
2015-06-082302322272299,173,0002,290
2015-06-0522423022322910,647,0002,290
2015-06-042252282242255,394,0002,250
2015-06-032232272232244,770,0002,240
2015-06-0222423022322510,031,0002,250
2015-06-012202242192238,733,0002,230
2015-05-292202222192206,248,0002,200
2015-05-282192232192206,934,0002,200
2015-05-272162222162197,075,0002,190
2015-05-262192192172183,890,0002,180
2015-05-252202202182194,055,0002,190
2015-05-2221322021221913,889,0002,190
2015-05-212152162112138,886,0002,130
2015-05-202132162132156,263,0002,150
2015-05-192132142122136,543,0002,130
2015-05-182132142112137,794,0002,130
2015-05-1520921220921210,499,0002,120
2015-05-1420621020620714,171,0002,070
2015-05-1320720820420723,063,0002,070
2015-05-121992021992027,792,0002,020
2015-05-1120120419920017,787,0002,000
2015-05-081992001971996,756,0001,990
2015-05-071952011951988,489,0001,980
2015-05-011991991951968,098,0001,960
2015-04-3019920219919911,873,0001,990
2015-04-282012011992013,992,0002,010
2015-04-272032032002019,990,0002,010
2015-04-242002021992025,384,0002,020
2015-04-2319920219820020,962,0002,000
2015-04-221961991961997,273,0001,990
2015-04-211982001951956,171,0001,950
2015-04-2019619819519710,400,0001,970
2015-04-1719820019619910,389,0001,990
2015-04-1619519919419812,647,0001,980
2015-04-151941961931937,937,0001,930
2015-04-141911951911945,419,0001,940
2015-04-131921921901904,648,0001,900
2015-04-1018919118719012,246,0001,900
2015-04-0919019118618712,236,0001,870
2015-04-081881911881909,815,0001,900
2015-04-0718418918418712,941,0001,870
2015-04-061821851821847,957,0001,840
2015-04-031831841821837,966,0001,830
2015-04-0218418618218312,534,0001,830
2015-04-0118718818318412,951,0001,840
2015-03-311891911881887,646,0001,880
2015-03-3018919118618714,523,0001,870
2015-03-2719219518819115,915,0001,910
2015-03-2619819919719810,109,0001,980
2015-03-2519820019719911,018,0001,990
2015-03-241981991971985,940,0001,980
2015-03-231971991961986,970,0001,980
2015-03-201941971921976,981,0001,970
2015-03-1919419519219410,303,0001,940
2015-03-1819419519319410,335,0001,940
2015-03-171971971941967,362,0001,960
2015-03-161961981951967,051,0001,960
2015-03-1320020019619616,797,0001,960
2015-03-121982001971995,886,0001,990
2015-03-111961991951978,225,0001,970
2015-03-102002011971988,506,0001,980
2015-03-0920120219919910,835,0001,990
2015-03-0620020420020212,949,0002,020
2015-03-0519920119819913,217,0001,990
2015-03-0419820019619914,806,0001,990
2015-03-0319820019619914,910,0001,990
2015-03-0219619919419813,837,0001,980
2015-02-2719319619219513,999,0001,950
2015-02-261921941901938,837,0001,930
2015-02-251911931901929,748,0001,920
2015-02-2418719218619215,040,0001,920
2015-02-2319119118618614,856,0001,860
2015-02-201921931901919,864,0001,910
2015-02-191921941911946,178,0001,940
2015-02-181931941921937,767,0001,930
2015-02-1719019318919314,819,0001,930
2015-02-161881901871895,252,0001,890
2015-02-131891901871884,565,0001,880
2015-02-121901911891908,930,0001,900
2015-02-101901911861877,690,0001,870
2015-02-0919019218819112,197,0001,910
2015-02-061851881841888,998,0001,880
2015-02-0518118518018411,533,0001,840
2015-02-0417818317818116,247,0001,810
2015-02-0317918017617710,361,0001,770
2015-02-021761791751786,112,0001,780
2015-01-301771791771775,283,0001,770
2015-01-291791801761768,544,0001,760
2015-01-281791821791818,201,0001,810
2015-01-271791801781803,762,0001,800
2015-01-261771791771783,269,0001,780
2015-01-231781811781804,631,0001,800
2015-01-221761781751786,687,0001,780
2015-01-211791801751777,653,0001,770
2015-01-201771801761798,731,0001,790
2015-01-191781791771776,744,0001,770
2015-01-161791801761788,809,0001,780
2015-01-151841851801818,617,0001,810
2015-01-1418018518018315,902,0001,830
2015-01-131801811771817,858,0001,810
2015-01-091821831801819,106,0001,810
2015-01-081831831801817,594,0001,810
2015-01-071781811781814,591,0001,810
2015-01-061801811791798,959,0001,790
2015-01-0518118418018210,559,0001,820

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