4208 UBE(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,356	2,386	2,341	2,379	411,100	2,379
2019-12-27	2,391	2,393	2,378	2,388	209,100	2,388
2019-12-26	2,373	2,394	2,370	2,390	244,500	2,390
2019-12-25	2,410	2,410	2,365	2,368	281,900	2,368
2019-12-24	2,412	2,414	2,390	2,405	423,900	2,405
2019-12-23	2,422	2,432	2,404	2,407	364,000	2,407
2019-12-20	2,450	2,459	2,432	2,432	433,900	2,432
2019-12-19	2,440	2,448	2,428	2,443	394,600	2,443
2019-12-18	2,441	2,442	2,417	2,435	434,800	2,435
2019-12-17	2,460	2,463	2,439	2,445	431,300	2,445
2019-12-16	2,467	2,486	2,450	2,450	497,100	2,450
2019-12-13	2,459	2,492	2,449	2,479	1,011,900	2,479
2019-12-12	2,409	2,427	2,395	2,409	500,500	2,409
2019-12-11	2,372	2,404	2,368	2,396	441,300	2,396
2019-12-10	2,386	2,389	2,374	2,376	310,700	2,376
2019-12-09	2,377	2,393	2,361	2,381	364,500	2,381
2019-12-06	2,376	2,382	2,356	2,358	368,700	2,358
2019-12-05	2,369	2,388	2,360	2,369	566,500	2,369
2019-12-04	2,337	2,352	2,323	2,345	449,500	2,345
2019-12-03	2,356	2,365	2,339	2,356	577,900	2,356
2019-12-02	2,386	2,423	2,380	2,404	623,400	2,404
2019-11-29	2,357	2,372	2,347	2,351	1,260,000	2,351
2019-11-28	2,395	2,402	2,356	2,365	408,900	2,365
2019-11-27	2,353	2,395	2,351	2,383	596,100	2,383
2019-11-26	2,349	2,362	2,323	2,323	590,700	2,323
2019-11-25	2,344	2,351	2,317	2,322	468,500	2,322
2019-11-22	2,298	2,332	2,297	2,310	352,700	2,310
2019-11-21	2,301	2,318	2,243	2,286	708,500	2,286
2019-11-20	2,336	2,355	2,308	2,314	753,000	2,314
2019-11-19	2,339	2,370	2,326	2,352	618,800	2,352
2019-11-18	2,358	2,364	2,343	2,353	390,100	2,353
2019-11-15	2,344	2,370	2,337	2,360	420,500	2,360
2019-11-14	2,390	2,390	2,328	2,331	697,100	2,331
2019-11-13	2,410	2,410	2,369	2,378	892,700	2,378
2019-11-12	2,418	2,437	2,407	2,434	559,000	2,434
2019-11-11	2,433	2,439	2,415	2,418	734,600	2,418
2019-11-08	2,381	2,407	2,372	2,407	922,800	2,407
2019-11-07	2,325	2,360	2,309	2,357	856,200	2,357
2019-11-06	2,280	2,357	2,275	2,357	1,179,200	2,357
2019-11-05	2,298	2,326	2,270	2,286	1,972,700	2,286
2019-11-01	2,331	2,355	2,304	2,348	497,600	2,348
2019-10-31	2,329	2,355	2,306	2,342	594,600	2,342
2019-10-30	2,350	2,353	2,306	2,320	728,700	2,320
2019-10-29	2,390	2,407	2,347	2,364	1,324,000	2,364
2019-10-28	2,313	2,318	2,297	2,308	354,500	2,308
2019-10-25	2,301	2,316	2,278	2,288	527,300	2,288
2019-10-24	2,299	2,313	2,289	2,299	471,700	2,299
2019-10-23	2,296	2,305	2,264	2,289	494,200	2,289
2019-10-21	2,264	2,286	2,257	2,276	426,100	2,276
2019-10-18	2,246	2,272	2,246	2,256	413,100	2,256
2019-10-17	2,266	2,269	2,249	2,255	335,200	2,255
2019-10-16	2,304	2,320	2,257	2,267	541,300	2,267
2019-10-15	2,281	2,296	2,260	2,263	409,900	2,263
2019-10-11	2,220	2,237	2,202	2,233	743,600	2,233
2019-10-10	2,175	2,190	2,150	2,188	385,600	2,188
2019-10-09	2,130	2,159	2,130	2,157	264,000	2,157
2019-10-08	2,158	2,183	2,158	2,171	385,700	2,171
2019-10-07	2,138	2,151	2,117	2,130	613,400	2,130
2019-10-04	2,120	2,146	2,108	2,146	459,200	2,146
2019-10-03	2,136	2,155	2,122	2,137	470,500	2,137
2019-10-02	2,188	2,201	2,181	2,200	558,700	2,200
2019-10-01	2,182	2,237	2,182	2,227	525,700	2,227
2019-09-30	2,181	2,215	2,174	2,179	549,600	2,179
2019-09-27	2,197	2,213	2,168	2,193	697,900	2,193
2019-09-26	2,238	2,272	2,219	2,225	699,000	2,225
2019-09-25	2,196	2,209	2,174	2,204	547,200	2,204
2019-09-24	2,194	2,227	2,189	2,220	470,800	2,220
2019-09-20	2,199	2,199	2,168	2,189	819,100	2,189
2019-09-19	2,215	2,242	2,204	2,215	556,100	2,215
2019-09-18	2,210	2,210	2,171	2,191	591,400	2,191
2019-09-17	2,231	2,238	2,210	2,222	385,600	2,222
2019-09-13	2,225	2,244	2,199	2,242	643,100	2,242
2019-09-12	2,250	2,264	2,222	2,226	601,500	2,226
2019-09-11	2,197	2,229	2,187	2,224	774,300	2,224
2019-09-10	2,114	2,177	2,112	2,174	760,200	2,174
2019-09-09	2,077	2,080	2,059	2,080	440,600	2,080
2019-09-06	2,089	2,099	2,074	2,079	377,500	2,079
2019-09-05	2,032	2,091	2,031	2,070	640,100	2,070
2019-09-04	2,038	2,038	2,005	2,022	461,900	2,022
2019-09-03	2,019	2,054	2,017	2,045	257,500	2,045
2019-09-02	2,019	2,031	2,009	2,023	238,800	2,023
2019-08-30	2,018	2,034	2,016	2,034	442,600	2,034
2019-08-29	1,990	1,996	1,965	1,988	347,900	1,988
2019-08-28	1,990	1,998	1,980	1,991	282,100	1,991
2019-08-27	1,988	1,995	1,973	1,979	410,700	1,979
2019-08-26	1,950	1,978	1,941	1,970	566,800	1,970
2019-08-23	2,027	2,038	2,003	2,009	440,300	2,009
2019-08-22	2,016	2,019	2,005	2,016	416,400	2,016
2019-08-21	1,991	2,003	1,979	2,001	426,200	2,001
2019-08-20	2,010	2,030	2,010	2,030	317,200	2,030
2019-08-19	2,008	2,029	2,002	2,016	371,800	2,016
2019-08-16	1,975	1,993	1,959	1,993	441,300	1,993
2019-08-15	1,984	2,001	1,970	1,992	764,100	1,992
2019-08-14	2,026	2,043	2,019	2,036	599,000	2,036
2019-08-13	1,984	2,002	1,972	1,986	617,100	1,986
2019-08-09	2,046	2,047	2,002	2,015	425,500	2,015
2019-08-08	1,990	2,026	1,988	2,007	382,200	2,007
2019-08-07	2,020	2,029	1,994	2,001	640,200	2,001
2019-08-06	1,958	2,051	1,946	2,042	695,400	2,042
2019-08-05	2,057	2,061	1,986	2,040	871,100	2,040
2019-08-02	2,157	2,173	2,083	2,092	1,037,400	2,092
2019-08-01	2,180	2,269	2,172	2,228	1,083,200	2,228
2019-07-31	2,250	2,285	2,248	2,279	965,500	2,279
2019-07-30	2,240	2,262	2,230	2,245	451,000	2,245
2019-07-29	2,270	2,270	2,224	2,233	532,200	2,233
2019-07-26	2,288	2,293	2,272	2,279	356,600	2,279
2019-07-25	2,300	2,316	2,293	2,299	538,600	2,299
2019-07-24	2,268	2,282	2,255	2,278	538,900	2,278
2019-07-23	2,219	2,269	2,210	2,259	479,800	2,259
2019-07-22	2,234	2,254	2,203	2,212	520,200	2,212
2019-07-19	2,174	2,244	2,165	2,232	585,700	2,232
2019-07-18	2,211	2,222	2,155	2,160	700,100	2,160
2019-07-17	2,222	2,262	2,212	2,240	618,500	2,240
2019-07-16	2,200	2,231	2,195	2,225	484,100	2,225
2019-07-12	2,213	2,216	2,194	2,209	300,500	2,209
2019-07-11	2,185	2,209	2,166	2,206	485,700	2,206
2019-07-10	2,203	2,211	2,182	2,185	612,500	2,185
2019-07-09	2,235	2,243	2,208	2,219	631,000	2,219
2019-07-08	2,249	2,251	2,225	2,236	383,500	2,236
2019-07-05	2,255	2,260	2,231	2,239	541,300	2,239
2019-07-04	2,258	2,259	2,216	2,254	626,800	2,254
2019-07-03	2,296	2,297	2,233	2,258	792,900	2,258
2019-07-02	2,294	2,330	2,283	2,319	986,900	2,319
2019-07-01	2,257	2,299	2,222	2,298	777,400	2,298
2019-06-28	2,231	2,242	2,218	2,234	452,000	2,234
2019-06-27	2,211	2,233	2,204	2,227	639,500	2,227
2019-06-26	2,167	2,206	2,164	2,182	485,500	2,182
2019-06-25	2,209	2,211	2,166	2,176	536,000	2,176
2019-06-24	2,188	2,199	2,174	2,188	652,100	2,188
2019-06-21	2,170	2,197	2,156	2,182	792,600	2,182
2019-06-20	2,167	2,176	2,140	2,175	521,600	2,175
2019-06-19	2,130	2,185	2,125	2,167	809,100	2,167
2019-06-18	2,100	2,123	2,085	2,099	584,500	2,099
2019-06-17	2,139	2,147	2,092	2,103	731,300	2,103
2019-06-14	2,151	2,166	2,136	2,158	824,600	2,158
2019-06-13	2,172	2,187	2,148	2,165	679,400	2,165
2019-06-12	2,176	2,206	2,167	2,188	602,000	2,188
2019-06-11	2,162	2,204	2,154	2,198	612,300	2,198
2019-06-10	2,199	2,202	2,167	2,173	788,400	2,173
2019-06-07	2,190	2,203	2,170	2,183	723,300	2,183
2019-06-06	2,167	2,185	2,160	2,171	967,700	2,171
2019-06-05	2,166	2,187	2,155	2,173	1,227,300	2,173
2019-06-04	2,051	2,095	2,042	2,095	738,100	2,095
2019-06-03	2,051	2,058	2,017	2,029	669,500	2,029
2019-05-31	2,086	2,099	2,064	2,081	792,700	2,081
2019-05-30	2,085	2,118	2,080	2,102	774,900	2,102
2019-05-29	2,070	2,097	2,040	2,092	765,400	2,092
2019-05-28	2,085	2,102	2,067	2,091	1,280,700	2,091
2019-05-27	2,122	2,139	2,106	2,121	497,100	2,121
2019-05-24	2,090	2,137	2,070	2,137	817,600	2,137
2019-05-23	2,121	2,132	2,090	2,128	780,000	2,128
2019-05-22	2,165	2,179	2,127	2,135	868,100	2,135
2019-05-21	2,103	2,151	2,077	2,149	910,600	2,149
2019-05-20	2,146	2,155	2,099	2,125	558,100	2,125
2019-05-17	2,185	2,191	2,147	2,153	660,600	2,153
2019-05-16	2,187	2,188	2,121	2,144	752,300	2,144
2019-05-15	2,244	2,267	2,160	2,181	1,429,100	2,181
2019-05-14	2,020	2,094	2,007	2,094	504,800	2,094
2019-05-13	2,119	2,122	2,083	2,085	485,800	2,085
2019-05-10	2,132	2,159	2,111	2,133	538,600	2,133
2019-05-09	2,200	2,207	2,143	2,146	541,100	2,146
2019-05-08	2,231	2,250	2,209	2,218	554,300	2,218
2019-05-07	2,337	2,359	2,270	2,281	776,600	2,281
2019-04-26	2,366	2,372	2,349	2,370	462,400	2,370
2019-04-25	2,372	2,410	2,367	2,405	451,900	2,405
2019-04-24	2,449	2,450	2,378	2,383	476,000	2,383
2019-04-23	2,452	2,452	2,406	2,441	576,100	2,441
2019-04-22	2,458	2,458	2,418	2,433	400,400	2,433
2019-04-19	2,479	2,484	2,448	2,458	433,900	2,458
2019-04-18	2,486	2,487	2,444	2,450	392,400	2,450
2019-04-17	2,486	2,497	2,467	2,478	354,300	2,478
2019-04-16	2,483	2,504	2,467	2,486	428,100	2,486
2019-04-15	2,488	2,516	2,478	2,500	640,800	2,500
2019-04-12	2,441	2,445	2,410	2,436	455,300	2,436
2019-04-11	2,442	2,450	2,413	2,446	503,600	2,446
2019-04-10	2,443	2,468	2,429	2,467	374,100	2,467
2019-04-09	2,500	2,504	2,468	2,481	284,400	2,481
2019-04-08	2,504	2,519	2,487	2,491	296,500	2,491
2019-04-05	2,482	2,507	2,476	2,502	394,300	2,502
2019-04-04	2,455	2,502	2,453	2,467	647,800	2,467
2019-04-03	2,442	2,456	2,431	2,455	537,400	2,455
2019-04-02	2,414	2,435	2,397	2,419	881,400	2,419
2019-04-01	2,320	2,405	2,312	2,391	822,900	2,391
2019-03-29	2,302	2,315	2,250	2,275	820,100	2,275
2019-03-28	2,311	2,317	2,283	2,296	475,000	2,296
2019-03-27	2,341	2,342	2,298	2,328	859,200	2,328
2019-03-26	2,358	2,411	2,325	2,404	771,700	2,404
2019-03-25	2,318	2,329	2,288	2,329	795,600	2,329
2019-03-22	2,352	2,368	2,321	2,368	1,055,200	2,368
2019-03-20	2,330	2,370	2,330	2,358	1,095,800	2,358
2019-03-19	2,386	2,408	2,299	2,339	1,673,700	2,339
2019-03-18	2,392	2,417	2,384	2,410	632,200	2,410
2019-03-15	2,355	2,403	2,352	2,373	714,600	2,373
2019-03-14	2,429	2,433	2,368	2,370	713,400	2,370
2019-03-13	2,450	2,461	2,396	2,417	1,038,900	2,417
2019-03-12	2,466	2,492	2,443	2,470	772,100	2,470
2019-03-11	2,388	2,446	2,384	2,435	791,400	2,435
2019-03-08	2,445	2,454	2,372	2,383	1,030,800	2,383
2019-03-07	2,470	2,490	2,466	2,474	547,200	2,474
2019-03-06	2,493	2,511	2,477	2,502	536,900	2,502
2019-03-05	2,545	2,556	2,494	2,503	710,600	2,503
2019-03-04	2,560	2,582	2,553	2,567	553,800	2,567
2019-03-01	2,535	2,551	2,505	2,522	474,400	2,522
2019-02-28	2,581	2,581	2,524	2,524	721,300	2,524
2019-02-27	2,560	2,600	2,560	2,591	544,800	2,591
2019-02-26	2,577	2,590	2,555	2,560	325,900	2,560
2019-02-25	2,590	2,594	2,567	2,577	363,900	2,577
2019-02-22	2,572	2,573	2,553	2,569	371,100	2,569
2019-02-21	2,589	2,598	2,556	2,589	466,000	2,589
2019-02-20	2,580	2,604	2,562	2,575	551,400	2,575
2019-02-19	2,588	2,607	2,575	2,593	446,400	2,593
2019-02-18	2,552	2,604	2,551	2,601	663,300	2,601
2019-02-15	2,481	2,518	2,470	2,510	838,000	2,510
2019-02-14	2,491	2,519	2,485	2,516	557,900	2,516
2019-02-13	2,449	2,488	2,436	2,480	788,000	2,480
2019-02-12	2,388	2,451	2,373	2,446	1,399,200	2,446
2019-02-08	2,456	2,457	2,379	2,393	1,230,300	2,393
2019-02-07	2,554	2,564	2,493	2,511	863,700	2,511
2019-02-06	2,571	2,611	2,545	2,569	861,900	2,569
2019-02-05	2,535	2,616	2,529	2,591	1,431,100	2,591
2019-02-04	2,438	2,464	2,430	2,449	650,700	2,449
2019-02-01	2,432	2,459	2,430	2,442	394,200	2,442
2019-01-31	2,470	2,485	2,453	2,454	501,500	2,454
2019-01-30	2,443	2,458	2,426	2,430	591,800	2,430
2019-01-29	2,454	2,495	2,432	2,443	942,600	2,443
2019-01-28	2,459	2,486	2,437	2,437	595,800	2,437
2019-01-25	2,428	2,469	2,409	2,444	794,800	2,444
2019-01-24	2,365	2,391	2,356	2,378	350,300	2,378
2019-01-23	2,362	2,392	2,340	2,369	445,600	2,369
2019-01-22	2,425	2,448	2,362	2,368	691,500	2,368
2019-01-21	2,382	2,419	2,381	2,407	649,900	2,407
2019-01-18	2,321	2,352	2,310	2,344	377,300	2,344
2019-01-17	2,336	2,336	2,282	2,296	568,200	2,296
2019-01-16	2,305	2,314	2,248	2,301	601,600	2,301
2019-01-15	2,226	2,307	2,216	2,288	455,400	2,288
2019-01-11	2,235	2,271	2,217	2,261	511,500	2,261
2019-01-10	2,220	2,245	2,210	2,229	618,400	2,229
2019-01-09	2,260	2,267	2,207	2,242	921,800	2,242
2019-01-08	2,268	2,292	2,248	2,274	625,200	2,274
2019-01-07	2,251	2,282	2,234	2,247	743,900	2,247
2019-01-04	2,146	2,173	2,102	2,160	551,000	2,160

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30