4208 UBE(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,209	2,264	2,203	2,234	569,900	2,234
2018-12-27	2,198	2,215	2,158	2,211	738,300	2,211
2018-12-26	2,075	2,117	2,060	2,104	668,800	2,104
2018-12-25	2,082	2,090	2,047	2,055	589,400	2,055
2018-12-21	2,209	2,219	2,142	2,166	899,200	2,166
2018-12-20	2,271	2,304	2,223	2,232	551,200	2,232
2018-12-19	2,314	2,334	2,285	2,309	530,700	2,309
2018-12-18	2,310	2,315	2,271	2,305	1,084,000	2,305
2018-12-17	2,377	2,410	2,350	2,356	982,700	2,356
2018-12-14	2,450	2,462	2,388	2,427	687,300	2,427
2018-12-13	2,429	2,468	2,416	2,465	639,500	2,465
2018-12-12	2,372	2,419	2,357	2,412	618,400	2,412
2018-12-11	2,392	2,398	2,336	2,353	701,700	2,353
2018-12-10	2,410	2,416	2,365	2,391	552,400	2,391
2018-12-07	2,480	2,483	2,407	2,443	684,700	2,443
2018-12-06	2,498	2,509	2,445	2,480	685,300	2,480
2018-12-05	2,513	2,550	2,501	2,517	559,900	2,517
2018-12-04	2,607	2,609	2,556	2,560	900,300	2,560
2018-12-03	2,629	2,671	2,625	2,644	692,700	2,644
2018-11-30	2,622	2,643	2,586	2,587	974,000	2,587
2018-11-29	2,600	2,661	2,599	2,630	746,400	2,630
2018-11-28	2,605	2,617	2,515	2,595	1,023,400	2,595
2018-11-27	2,609	2,616	2,583	2,606	587,900	2,606
2018-11-26	2,600	2,620	2,577	2,595	547,800	2,595
2018-11-22	2,620	2,623	2,563	2,603	587,100	2,603
2018-11-21	2,542	2,602	2,536	2,593	525,600	2,593
2018-11-20	2,579	2,602	2,558	2,575	520,800	2,575
2018-11-19	2,543	2,595	2,543	2,591	460,400	2,591
2018-11-16	2,580	2,626	2,537	2,542	815,400	2,542
2018-11-15	2,516	2,571	2,514	2,565	618,700	2,565
2018-11-14	2,480	2,522	2,474	2,514	503,600	2,514
2018-11-13	2,513	2,520	2,464	2,490	494,200	2,490
2018-11-12	2,555	2,565	2,516	2,563	420,200	2,563
2018-11-09	2,514	2,588	2,507	2,587	851,400	2,587
2018-11-08	2,536	2,548	2,500	2,504	686,300	2,504
2018-11-07	2,517	2,544	2,469	2,480	669,600	2,480
2018-11-06	2,506	2,522	2,489	2,492	637,100	2,492
2018-11-05	2,515	2,557	2,485	2,503	984,100	2,503
2018-11-02	2,471	2,567	2,471	2,553	2,057,700	2,553
2018-11-01	2,478	2,514	2,471	2,507	744,600	2,507
2018-10-31	2,422	2,479	2,414	2,468	771,300	2,468
2018-10-30	2,358	2,415	2,349	2,407	1,091,700	2,407
2018-10-29	2,361	2,387	2,337	2,371	566,900	2,371
2018-10-26	2,355	2,362	2,307	2,333	709,500	2,333
2018-10-25	2,351	2,385	2,337	2,346	848,500	2,346
2018-10-24	2,515	2,517	2,409	2,449	955,300	2,449
2018-10-23	2,596	2,605	2,539	2,542	486,100	2,542
2018-10-22	2,598	2,630	2,563	2,621	482,300	2,621
2018-10-19	2,614	2,631	2,602	2,616	533,100	2,616
2018-10-18	2,715	2,718	2,662	2,664	272,900	2,664
2018-10-17	2,724	2,753	2,696	2,710	461,700	2,710
2018-10-16	2,650	2,699	2,646	2,687	530,900	2,687
2018-10-15	2,698	2,705	2,651	2,673	439,300	2,673
2018-10-12	2,665	2,721	2,662	2,717	465,100	2,717
2018-10-11	2,719	2,754	2,698	2,712	541,300	2,712
2018-10-10	2,838	2,841	2,772	2,817	794,800	2,817
2018-10-09	2,911	2,912	2,829	2,843	835,400	2,843
2018-10-05	2,993	3,010	2,950	2,952	900,700	2,952
2018-10-04	3,060	3,090	3,015	3,040	502,500	3,040
2018-10-03	3,040	3,075	3,005	3,020	628,100	3,020
2018-10-02	3,130	3,155	3,065	3,080	619,400	3,080
2018-10-01	3,105	3,120	3,070	3,100	454,200	3,100
2018-09-28	3,025	3,115	2,989	3,090	805,000	3,090
2018-09-27	3,015	3,050	2,996	2,998	528,100	2,998
2018-09-26	3,010	3,040	2,987	3,030	449,800	3,030
2018-09-25	2,950	3,015	2,920	3,000	854,800	3,000
2018-09-21	2,875	2,937	2,875	2,924	691,200	2,924
2018-09-20	2,851	2,860	2,825	2,847	575,600	2,847
2018-09-19	2,795	2,865	2,786	2,853	709,700	2,853
2018-09-18	2,658	2,747	2,653	2,734	491,900	2,734
2018-09-14	2,628	2,668	2,622	2,668	543,300	2,668
2018-09-13	2,588	2,644	2,580	2,620	459,000	2,620
2018-09-12	2,642	2,648	2,572	2,591	430,200	2,591
2018-09-11	2,650	2,654	2,625	2,649	353,800	2,649
2018-09-10	2,660	2,681	2,654	2,659	258,800	2,659
2018-09-07	2,689	2,697	2,658	2,669	382,000	2,669
2018-09-06	2,698	2,746	2,685	2,708	560,600	2,708
2018-09-05	2,671	2,698	2,655	2,683	504,100	2,683
2018-09-04	2,734	2,750	2,682	2,691	596,700	2,691
2018-09-03	2,832	2,832	2,761	2,781	292,900	2,781
2018-08-31	2,812	2,836	2,802	2,827	371,900	2,827
2018-08-30	2,866	2,885	2,824	2,837	527,100	2,837
2018-08-29	2,827	2,862	2,827	2,851	306,800	2,851
2018-08-28	2,840	2,870	2,827	2,835	442,000	2,835
2018-08-27	2,744	2,827	2,734	2,806	480,100	2,806
2018-08-24	2,777	2,795	2,744	2,750	327,600	2,750
2018-08-23	2,728	2,754	2,715	2,746	490,400	2,746
2018-08-22	2,700	2,734	2,691	2,734	375,500	2,734
2018-08-21	2,668	2,692	2,647	2,686	420,000	2,686
2018-08-20	2,698	2,710	2,672	2,695	463,900	2,695
2018-08-17	2,690	2,704	2,677	2,698	413,000	2,698
2018-08-16	2,655	2,677	2,624	2,674	481,000	2,674
2018-08-15	2,756	2,777	2,688	2,705	442,400	2,705
2018-08-14	2,739	2,762	2,712	2,758	469,000	2,758
2018-08-13	2,806	2,806	2,728	2,729	506,300	2,729
2018-08-10	2,872	2,878	2,820	2,826	556,100	2,826
2018-08-09	2,828	2,887	2,827	2,878	412,800	2,878
2018-08-08	2,837	2,867	2,826	2,849	467,600	2,849
2018-08-07	2,818	2,861	2,805	2,861	360,000	2,861
2018-08-06	2,864	2,892	2,834	2,838	392,800	2,838
2018-08-03	2,945	2,945	2,867	2,873	434,000	2,873
2018-08-02	2,945	2,998	2,897	2,927	588,500	2,927
2018-08-01	3,010	3,065	2,927	2,932	858,600	2,932
2018-07-31	3,040	3,040	2,961	2,995	579,000	2,995
2018-07-30	2,960	3,050	2,955	3,030	441,500	3,030
2018-07-27	2,963	2,992	2,946	2,984	428,700	2,984
2018-07-26	2,940	2,968	2,923	2,938	308,300	2,938
2018-07-25	2,871	2,910	2,869	2,910	355,100	2,910
2018-07-24	2,869	2,885	2,831	2,847	399,300	2,847
2018-07-23	2,845	2,862	2,833	2,857	392,700	2,857
2018-07-20	2,919	2,938	2,874	2,895	465,600	2,895
2018-07-19	2,915	2,937	2,892	2,923	486,100	2,923
2018-07-18	2,944	2,947	2,879	2,908	533,900	2,908
2018-07-17	2,871	2,958	2,871	2,931	462,400	2,931
2018-07-13	2,820	2,889	2,820	2,870	362,900	2,870
2018-07-12	2,853	2,861	2,819	2,831	448,900	2,831
2018-07-11	2,900	2,900	2,848	2,882	295,900	2,882
2018-07-10	2,894	2,940	2,884	2,921	449,000	2,921
2018-07-09	2,876	2,894	2,837	2,883	294,700	2,883
2018-07-06	2,859	2,894	2,843	2,856	461,800	2,856
2018-07-05	2,850	2,859	2,824	2,829	288,600	2,829
2018-07-04	2,846	2,858	2,824	2,845	408,400	2,845
2018-07-03	2,844	2,857	2,808	2,855	560,000	2,855
2018-07-02	2,881	2,899	2,818	2,821	330,000	2,821
2018-06-29	2,865	2,883	2,836	2,879	312,800	2,879
2018-06-28	2,862	2,884	2,834	2,867	415,800	2,867
2018-06-27	2,945	2,945	2,832	2,858	512,400	2,858
2018-06-26	2,818	2,909	2,801	2,904	504,300	2,904
2018-06-25	2,864	2,866	2,831	2,840	535,600	2,840
2018-06-22	2,879	2,896	2,854	2,872	488,200	2,872
2018-06-21	2,930	2,973	2,913	2,919	692,500	2,919
2018-06-20	2,893	2,915	2,830	2,914	952,900	2,914
2018-06-19	2,999	3,025	2,925	2,929	1,124,200	2,929
2018-06-18	3,055	3,060	3,000	3,030	491,500	3,030
2018-06-15	3,160	3,160	3,065	3,085	562,600	3,085
2018-06-14	3,210	3,210	3,150	3,155	395,200	3,155
2018-06-13	3,200	3,210	3,145	3,175	476,300	3,175
2018-06-12	3,185	3,210	3,145	3,200	596,800	3,200
2018-06-11	3,140	3,185	3,130	3,140	470,200	3,140
2018-06-08	3,115	3,140	3,025	3,125	1,067,100	3,125
2018-06-07	3,210	3,240	3,180	3,185	614,400	3,185
2018-06-06	3,145	3,185	3,135	3,175	362,100	3,175
2018-06-05	3,170	3,190	3,150	3,165	469,400	3,165
2018-06-04	3,130	3,175	3,120	3,155	449,900	3,155
2018-06-01	3,080	3,115	3,060	3,080	592,300	3,080
2018-05-31	3,185	3,195	3,095	3,095	1,319,000	3,095
2018-05-30	3,230	3,240	3,155	3,170	1,154,100	3,170
2018-05-29	3,420	3,420	3,305	3,330	860,700	3,330
2018-05-28	3,435	3,470	3,425	3,440	516,000	3,440
2018-05-25	3,390	3,440	3,370	3,420	812,400	3,420
2018-05-24	3,420	3,440	3,375	3,375	497,100	3,375
2018-05-23	3,400	3,445	3,395	3,415	570,700	3,415
2018-05-22	3,410	3,460	3,410	3,430	479,500	3,430
2018-05-21	3,470	3,475	3,420	3,420	478,700	3,420
2018-05-18	3,490	3,500	3,475	3,490	490,400	3,490
2018-05-17	3,420	3,490	3,420	3,470	623,500	3,470
2018-05-16	3,390	3,435	3,380	3,400	624,100	3,400
2018-05-15	3,400	3,420	3,375	3,375	602,200	3,375
2018-05-14	3,340	3,400	3,325	3,390	552,100	3,390
2018-05-11	3,260	3,365	3,255	3,315	900,300	3,315
2018-05-10	3,290	3,355	3,285	3,330	695,600	3,330
2018-05-09	3,290	3,295	3,255	3,270	425,400	3,270
2018-05-08	3,290	3,310	3,265	3,275	372,300	3,275
2018-05-07	3,315	3,315	3,230	3,270	603,800	3,270
2018-05-02	3,330	3,355	3,295	3,310	480,400	3,310
2018-05-01	3,320	3,330	3,280	3,310	672,400	3,310
2018-04-27	3,360	3,380	3,315	3,340	625,500	3,340
2018-04-26	3,405	3,405	3,335	3,345	570,600	3,345
2018-04-25	3,430	3,445	3,360	3,390	663,600	3,390
2018-04-24	3,420	3,485	3,410	3,475	824,300	3,475
2018-04-23	3,400	3,405	3,365	3,375	411,800	3,375
2018-04-20	3,330	3,395	3,325	3,380	545,600	3,380
2018-04-19	3,340	3,395	3,340	3,370	703,100	3,370
2018-04-18	3,245	3,310	3,245	3,300	398,000	3,300
2018-04-17	3,265	3,270	3,235	3,245	459,100	3,245
2018-04-16	3,265	3,290	3,230	3,245	544,200	3,245
2018-04-13	3,205	3,250	3,205	3,240	411,500	3,240
2018-04-12	3,205	3,225	3,165	3,190	560,200	3,190
2018-04-11	3,190	3,245	3,185	3,200	533,900	3,200
2018-04-10	3,080	3,180	3,080	3,170	535,400	3,170
2018-04-09	3,085	3,130	3,070	3,095	433,600	3,095
2018-04-06	3,075	3,120	3,070	3,075	578,300	3,075
2018-04-05	3,060	3,090	3,040	3,070	491,400	3,070
2018-04-04	3,100	3,105	3,030	3,040	554,200	3,040
2018-04-03	3,075	3,100	3,055	3,090	461,500	3,090
2018-03-30	3,115	3,145	3,095	3,105	861,300	3,105
2018-03-29	3,120	3,140	3,060	3,090	524,900	3,090
2018-03-28	3,070	3,100	3,040	3,100	795,000	3,100
2018-03-27	3,110	3,180	3,110	3,145	1,430,800	3,145
2018-03-26	2,998	3,050	2,977	3,050	672,800	3,050
2018-03-23	3,095	3,125	3,010	3,025	1,189,800	3,025
2018-03-22	3,145	3,160	3,070	3,095	826,400	3,095
2018-03-20	3,070	3,145	3,065	3,140	802,400	3,140
2018-03-19	3,105	3,130	3,065	3,070	583,400	3,070
2018-03-16	3,140	3,175	3,110	3,110	769,300	3,110
2018-03-15	3,155	3,175	3,100	3,135	706,200	3,135
2018-03-14	3,140	3,170	3,130	3,155	502,300	3,155
2018-03-13	3,130	3,145	3,105	3,145	482,300	3,145
2018-03-12	3,105	3,135	3,080	3,130	596,000	3,130
2018-03-09	3,055	3,105	3,015	3,035	1,013,900	3,035
2018-03-08	3,120	3,125	3,030	3,040	904,100	3,040
2018-03-07	3,150	3,170	3,095	3,105	657,900	3,105
2018-03-06	3,175	3,215	3,165	3,180	692,000	3,180
2018-03-05	3,180	3,195	3,105	3,120	714,300	3,120
2018-03-02	3,215	3,240	3,190	3,220	663,200	3,220
2018-03-01	3,340	3,345	3,265	3,285	725,400	3,285
2018-02-28	3,360	3,395	3,330	3,360	784,900	3,360
2018-02-27	3,330	3,385	3,330	3,350	777,400	3,350
2018-02-26	3,340	3,415	3,295	3,310	2,099,400	3,310
2018-02-23	3,380	3,415	3,130	3,160	3,276,200	3,160
2018-02-22	3,410	3,420	3,350	3,375	803,600	3,375
2018-02-21	3,445	3,460	3,410	3,420	512,000	3,420
2018-02-20	3,475	3,475	3,420	3,445	459,500	3,445
2018-02-19	3,395	3,485	3,390	3,470	801,400	3,470
2018-02-16	3,280	3,375	3,275	3,350	746,600	3,350
2018-02-15	3,285	3,320	3,265	3,270	767,900	3,270
2018-02-14	3,235	3,285	3,195	3,250	953,800	3,250
2018-02-13	3,300	3,305	3,215	3,225	857,400	3,225
2018-02-09	3,290	3,300	3,205	3,265	1,254,400	3,265
2018-02-08	3,380	3,430	3,355	3,395	1,027,200	3,395
2018-02-07	3,410	3,490	3,370	3,370	1,717,500	3,370
2018-02-06	3,340	3,405	3,240	3,310	2,341,800	3,310
2018-02-05	3,360	3,460	3,315	3,410	2,503,200	3,410
2018-02-02	3,245	3,260	3,220	3,250	494,000	3,250
2018-02-01	3,265	3,280	3,240	3,270	602,100	3,270
2018-01-31	3,250	3,290	3,245	3,250	553,300	3,250
2018-01-30	3,300	3,325	3,260	3,275	698,800	3,275
2018-01-29	3,265	3,310	3,245	3,300	556,600	3,300
2018-01-26	3,295	3,305	3,255	3,260	552,200	3,260
2018-01-25	3,290	3,310	3,280	3,285	457,100	3,285
2018-01-24	3,360	3,375	3,310	3,315	495,100	3,315
2018-01-23	3,320	3,355	3,300	3,350	541,900	3,350
2018-01-22	3,300	3,305	3,270	3,305	458,500	3,305
2018-01-19	3,300	3,300	3,255	3,280	459,200	3,280
2018-01-18	3,400	3,400	3,270	3,275	867,000	3,275
2018-01-17	3,360	3,360	3,340	3,350	536,000	3,350
2018-01-16	3,375	3,380	3,340	3,365	531,100	3,365
2018-01-15	3,440	3,445	3,365	3,370	461,100	3,370
2018-01-12	3,450	3,470	3,410	3,420	521,100	3,420
2018-01-11	3,450	3,455	3,425	3,450	573,800	3,450
2018-01-10	3,475	3,485	3,435	3,470	536,800	3,470
2018-01-09	3,500	3,530	3,470	3,485	655,700	3,485
2018-01-05	3,435	3,470	3,430	3,460	512,500	3,460
2018-01-04	3,350	3,425	3,335	3,425	791,500	3,425

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