1. HOME >
  2. 株価時系列 >
  3. 4208 >
  4. 2016年

4208 UBE(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302392452382457,776,0002,450
2016-12-292432462402429,808,0002,420
2016-12-282492502432487,760,0002,480
2016-12-272482512482494,390,0002,490
2016-12-262482502482483,686,0002,480
2016-12-222482532482506,277,0002,500
2016-12-212532552482489,195,0002,480
2016-12-2024825224625110,447,0002,510
2016-12-1925926124824817,372,0002,480
2016-12-162592612572599,172,0002,590
2016-12-1525425725125711,221,0002,570
2016-12-142592592562585,515,0002,580
2016-12-132562622552618,942,0002,610
2016-12-1226226225626010,004,0002,600
2016-12-092562602562608,545,0002,600
2016-12-0826126225525911,016,0002,590
2016-12-072562602542579,713,0002,570
2016-12-062512552512559,708,0002,550
2016-12-052482502462507,679,0002,500
2016-12-022482492462488,933,0002,480
2016-12-0124625324625014,602,0002,500
2016-11-3023924123823811,296,0002,380
2016-11-292352382342374,637,0002,370
2016-11-282352372332347,808,0002,340
2016-11-252342382342378,756,0002,370
2016-11-242352352312324,783,0002,320
2016-11-222292332272338,084,0002,330
2016-11-212292322282298,053,0002,290
2016-11-182262282242275,900,0002,270
2016-11-172222232192226,430,0002,220
2016-11-162272282242255,060,0002,250
2016-11-1522022821822615,793,0002,260
2016-11-142152202152207,257,0002,200
2016-11-112172192132148,712,0002,140
2016-11-102142172122168,397,0002,160
2016-11-0921421819820012,813,0002,000
2016-11-082192192132144,487,0002,140
2016-11-072142172132158,743,0002,150
2016-11-0420921320721211,655,0002,120
2016-11-0221121320720811,130,0002,080
2016-11-012162172122147,535,0002,140
2016-10-312172182152174,795,0002,170
2016-10-2821722021521810,104,0002,180
2016-10-2721922121421815,398,0002,180
2016-10-2621021420921311,582,0002,130
2016-10-252102122082104,113,0002,100
2016-10-2420621220621113,146,0002,110
2016-10-2120020719920613,585,0002,060
2016-10-202002011992003,376,0002,000
2016-10-192002011982006,167,0002,000
2016-10-181982011942006,364,0002,000
2016-10-171951981951984,573,0001,980
2016-10-1419519619219410,542,0001,940
2016-10-131992001951978,031,0001,970
2016-10-121982011981996,670,0001,990
2016-10-112022031992028,275,0002,020
2016-10-072022031981998,037,0001,990
2016-10-062032062012029,124,0002,020
2016-10-0519920219820210,294,0002,020
2016-10-0419419919319913,407,0001,990
2016-10-031941941901926,475,0001,920
2016-09-301931951911929,975,0001,920
2016-09-291921951921934,782,0001,930
2016-09-281901911891913,407,0001,910
2016-09-271891921871924,907,0001,920
2016-09-261921931891892,983,0001,890
2016-09-231931931901926,100,0001,920
2016-09-211911951871947,247,0001,940
2016-09-201921941901916,614,0001,910
2016-09-161921921891914,129,0001,910
2016-09-151891921891916,713,0001,910
2016-09-141921931901917,456,0001,910
2016-09-131931941911949,441,0001,940
2016-09-121901941901905,658,0001,900
2016-09-091901931891926,374,0001,920
2016-09-081921931901914,995,0001,910
2016-09-071901931891927,679,0001,920
2016-09-061931951921946,318,0001,940
2016-09-051921951901909,504,0001,900
2016-09-0219019118719114,119,0001,910
2016-09-0118719318718911,641,0001,890
2016-08-3118018818018810,909,0001,880
2016-08-301781801761787,369,0001,780
2016-08-2917217917217810,374,0001,780
2016-08-261711731701706,399,0001,700
2016-08-2517417517217210,114,0001,720
2016-08-241751761741743,774,0001,740
2016-08-231751761741743,571,0001,740
2016-08-221741761731744,048,0001,740
2016-08-191721751701758,964,0001,750
2016-08-181721731701717,477,0001,710
2016-08-171711751711756,676,0001,750
2016-08-161721751711717,561,0001,710
2016-08-151751751721732,665,0001,730
2016-08-121751761741755,623,0001,750
2016-08-101741771721765,077,0001,760
2016-08-091731751731756,356,0001,750
2016-08-081731751721756,122,0001,750
2016-08-051701711691695,559,0001,690
2016-08-0416917216717110,509,0001,710
2016-08-0317017216716814,102,0001,680
2016-08-021721741711717,102,0001,710
2016-08-0117417516817219,368,0001,720
2016-07-2918318518018112,588,0001,810
2016-07-281811851791838,675,0001,830
2016-07-2717918517818410,588,0001,840
2016-07-261791791751777,291,0001,770
2016-07-251801821791815,194,0001,810
2016-07-221791801781795,392,0001,790
2016-07-2118118317818314,564,0001,830
2016-07-2018118217517815,729,0001,780
2016-07-191831841791848,848,0001,840
2016-07-1518318618118213,077,0001,820
2016-07-141791821791815,148,0001,810
2016-07-1318118417918017,079,0001,800
2016-07-1217417717317614,195,0001,760
2016-07-111651721651708,149,0001,700
2016-07-0816316516216310,599,0001,630
2016-07-0716516616116411,774,0001,640
2016-07-0616716816516510,501,0001,650
2016-07-051691711671709,879,0001,700
2016-07-041681711661698,110,0001,690
2016-07-0116917116616912,702,0001,690
2016-06-3017317416716818,395,0001,680
2016-06-2916917116617117,121,0001,710
2016-06-2817017216516819,691,0001,680
2016-06-2717517617217212,104,0001,720
2016-06-2419219316817146,709,0001,710
2016-06-231751791751776,946,0001,770
2016-06-221761761731755,173,0001,750
2016-06-211731771711765,685,0001,760
2016-06-2017317817117611,313,0001,760
2016-06-1717417717117113,240,0001,710
2016-06-1617918017017118,106,0001,710
2016-06-151801841791817,512,0001,810
2016-06-141821831791817,979,0001,810
2016-06-131861871811816,645,0001,810
2016-06-101951951891909,843,0001,900
2016-06-091911931901908,165,0001,900
2016-06-081971971921938,617,0001,930
2016-06-071951981921967,961,0001,960
2016-06-061921941901927,536,0001,920
2016-06-031961981941959,179,0001,950
2016-06-0219920119519711,904,0001,970
2016-06-0120620920120217,948,0002,020
2016-05-312052092042087,919,0002,080
2016-05-302012041992045,766,0002,040
2016-05-271972001961994,285,0001,990
2016-05-262002001951976,267,0001,970
2016-05-251981981951986,142,0001,980
2016-05-241981981941948,918,0001,940
2016-05-232002011951988,846,0001,980
2016-05-201982021972017,023,0002,010
2016-05-1920020119719912,624,0001,990
2016-05-181931971921957,880,0001,950
2016-05-171941961911958,190,0001,950
2016-05-161901951891917,560,0001,910
2016-05-131961961891927,905,0001,920
2016-05-1220120419219520,385,0001,950
2016-05-112132172112129,074,0002,120
2016-05-1021022121021717,297,0002,170
2016-05-092052082042077,640,0002,070
2016-05-062032061982039,153,0002,030
2016-05-022002052002057,725,0002,050
2016-04-282172182092109,406,0002,100
2016-04-272162162132154,032,0002,150
2016-04-262152162102148,556,0002,140
2016-04-252192202152165,779,0002,160
2016-04-222122172112179,366,0002,170
2016-04-212152162122157,551,0002,150
2016-04-2021421521021310,459,0002,130
2016-04-1921321720521116,106,0002,110
2016-04-1820421420421118,800,0002,110
2016-04-1520521320321118,915,0002,110
2016-04-1419820719720512,559,0002,050
2016-04-131921961901959,933,0001,950
2016-04-121851911831898,292,0001,890
2016-04-111871871801856,038,0001,850
2016-04-0818019017918710,531,0001,870
2016-04-071841881821858,724,0001,850
2016-04-061821841771817,000,0001,810
2016-04-051861861811827,894,0001,820
2016-04-041881931861888,516,0001,880
2016-04-0119719718818813,210,0001,880
2016-03-312002021971996,627,0001,990
2016-03-302012021981997,266,0001,990
2016-03-292012041992037,825,0002,030
2016-03-282042062012067,978,0002,060
2016-03-2520320419920110,437,0002,010
2016-03-242032042002019,531,0002,010
2016-03-232082092042044,938,0002,040
2016-03-222072092052087,053,0002,080
2016-03-182042082032036,110,0002,030
2016-03-172082102042048,371,0002,040
2016-03-162092102072083,857,0002,080
2016-03-152092102062085,498,0002,080
2016-03-142092122082109,259,0002,100
2016-03-1120220720120511,097,0002,050
2016-03-102042062022066,085,0002,060
2016-03-092012021982019,379,0002,010
2016-03-0820120619620518,477,0002,050
2016-03-072062062002009,450,0002,000
2016-03-042052092042069,550,0002,060
2016-03-032022062012056,562,0002,050
2016-03-0219720319520211,081,0002,020
2016-03-011931931881938,791,0001,930
2016-02-291951981911918,007,0001,910
2016-02-261961991931936,198,0001,930
2016-02-251921971911946,628,0001,940
2016-02-241901951891909,688,0001,900
2016-02-231951971921937,269,0001,930
2016-02-2219820019219213,195,0001,920
2016-02-1919920319720110,079,0002,010
2016-02-182012051992028,264,0002,020
2016-02-171961991911959,834,0001,950
2016-02-1619520219219514,538,0001,950
2016-02-1519219718819511,501,0001,950
2016-02-1219119218018126,013,0001,810
2016-02-1021021119720019,110,0002,000
2016-02-0921421720921118,193,0002,110
2016-02-0821422421222214,178,0002,220
2016-02-052132192122149,266,0002,140
2016-02-0421522321421717,958,0002,170
2016-02-0322322321421616,359,0002,160
2016-02-0223423822423113,007,0002,310
2016-02-0123924123623816,734,0002,380
2016-01-2922423322223218,397,0002,320
2016-01-2822322922222313,895,0002,230
2016-01-2722622722222611,198,0002,260
2016-01-2622722721922115,256,0002,210
2016-01-2523023522523213,857,0002,320
2016-01-2222222822022715,192,0002,270
2016-01-2122323021521620,892,0002,160
2016-01-2023023322222214,649,0002,220
2016-01-1923123422723011,943,0002,300
2016-01-182282342262329,903,0002,320
2016-01-1523723923423511,774,0002,350
2016-01-1423624123123427,638,0002,340
2016-01-1323624123424010,656,0002,400
2016-01-1223824123123117,539,0002,310
2016-01-0823924623824211,348,0002,420
2016-01-0724824824224223,309,0002,420
2016-01-062512532492519,193,0002,510
2016-01-052482532472508,268,0002,500
2016-01-0425525724624912,938,0002,490

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