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
2019-12-302,3562,3862,3412,379411,1002,379
2019-12-272,3912,3932,3782,388209,1002,388
2019-12-262,3732,3942,3702,390244,5002,390
2019-12-252,4102,4102,3652,368281,9002,368
2019-12-242,4122,4142,3902,405423,9002,405
2019-12-232,4222,4322,4042,407364,0002,407
2019-12-202,4502,4592,4322,432433,9002,432
2019-12-192,4402,4482,4282,443394,6002,443
2019-12-182,4412,4422,4172,435434,8002,435
2019-12-172,4602,4632,4392,445431,3002,445
2019-12-162,4672,4862,4502,450497,1002,450
2019-12-132,4592,4922,4492,4791,011,9002,479
2019-12-122,4092,4272,3952,409500,5002,409
2019-12-112,3722,4042,3682,396441,3002,396
2019-12-102,3862,3892,3742,376310,7002,376
2019-12-092,3772,3932,3612,381364,5002,381
2019-12-062,3762,3822,3562,358368,7002,358
2019-12-052,3692,3882,3602,369566,5002,369
2019-12-042,3372,3522,3232,345449,5002,345
2019-12-032,3562,3652,3392,356577,9002,356
2019-12-022,3862,4232,3802,404623,4002,404
2019-11-292,3572,3722,3472,3511,260,0002,351
2019-11-282,3952,4022,3562,365408,9002,365
2019-11-272,3532,3952,3512,383596,1002,383
2019-11-262,3492,3622,3232,323590,7002,323
2019-11-252,3442,3512,3172,322468,5002,322
2019-11-222,2982,3322,2972,310352,7002,310
2019-11-212,3012,3182,2432,286708,5002,286
2019-11-202,3362,3552,3082,314753,0002,314
2019-11-192,3392,3702,3262,352618,8002,352
2019-11-182,3582,3642,3432,353390,1002,353
2019-11-152,3442,3702,3372,360420,5002,360
2019-11-142,3902,3902,3282,331697,1002,331
2019-11-132,4102,4102,3692,378892,7002,378
2019-11-122,4182,4372,4072,434559,0002,434
2019-11-112,4332,4392,4152,418734,6002,418
2019-11-082,3812,4072,3722,407922,8002,407
2019-11-072,3252,3602,3092,357856,2002,357
2019-11-062,2802,3572,2752,3571,179,2002,357
2019-11-052,2982,3262,2702,2861,972,7002,286
2019-11-012,3312,3552,3042,348497,6002,348
2019-10-312,3292,3552,3062,342594,6002,342
2019-10-302,3502,3532,3062,320728,7002,320
2019-10-292,3902,4072,3472,3641,324,0002,364
2019-10-282,3132,3182,2972,308354,5002,308
2019-10-252,3012,3162,2782,288527,3002,288
2019-10-242,2992,3132,2892,299471,7002,299
2019-10-232,2962,3052,2642,289494,2002,289
2019-10-212,2642,2862,2572,276426,1002,276
2019-10-182,2462,2722,2462,256413,1002,256
2019-10-172,2662,2692,2492,255335,2002,255
2019-10-162,3042,3202,2572,267541,3002,267
2019-10-152,2812,2962,2602,263409,9002,263
2019-10-112,2202,2372,2022,233743,6002,233
2019-10-102,1752,1902,1502,188385,6002,188
2019-10-092,1302,1592,1302,157264,0002,157
2019-10-082,1582,1832,1582,171385,7002,171
2019-10-072,1382,1512,1172,130613,4002,130
2019-10-042,1202,1462,1082,146459,2002,146
2019-10-032,1362,1552,1222,137470,5002,137
2019-10-022,1882,2012,1812,200558,7002,200
2019-10-012,1822,2372,1822,227525,7002,227
2019-09-302,1812,2152,1742,179549,6002,179
2019-09-272,1972,2132,1682,193697,9002,193
2019-09-262,2382,2722,2192,225699,0002,225
2019-09-252,1962,2092,1742,204547,2002,204
2019-09-242,1942,2272,1892,220470,8002,220
2019-09-202,1992,1992,1682,189819,1002,189
2019-09-192,2152,2422,2042,215556,1002,215
2019-09-182,2102,2102,1712,191591,4002,191
2019-09-172,2312,2382,2102,222385,6002,222
2019-09-132,2252,2442,1992,242643,1002,242
2019-09-122,2502,2642,2222,226601,5002,226
2019-09-112,1972,2292,1872,224774,3002,224
2019-09-102,1142,1772,1122,174760,2002,174
2019-09-092,0772,0802,0592,080440,6002,080
2019-09-062,0892,0992,0742,079377,5002,079
2019-09-052,0322,0912,0312,070640,1002,070
2019-09-042,0382,0382,0052,022461,9002,022
2019-09-032,0192,0542,0172,045257,5002,045
2019-09-022,0192,0312,0092,023238,8002,023
2019-08-302,0182,0342,0162,034442,6002,034
2019-08-291,9901,9961,9651,988347,9001,988
2019-08-281,9901,9981,9801,991282,1001,991
2019-08-271,9881,9951,9731,979410,7001,979
2019-08-261,9501,9781,9411,970566,8001,970
2019-08-232,0272,0382,0032,009440,3002,009
2019-08-222,0162,0192,0052,016416,4002,016
2019-08-211,9912,0031,9792,001426,2002,001
2019-08-202,0102,0302,0102,030317,2002,030
2019-08-192,0082,0292,0022,016371,8002,016
2019-08-161,9751,9931,9591,993441,3001,993
2019-08-151,9842,0011,9701,992764,1001,992
2019-08-142,0262,0432,0192,036599,0002,036
2019-08-131,9842,0021,9721,986617,1001,986
2019-08-092,0462,0472,0022,015425,5002,015
2019-08-081,9902,0261,9882,007382,2002,007
2019-08-072,0202,0291,9942,001640,2002,001
2019-08-061,9582,0511,9462,042695,4002,042
2019-08-052,0572,0611,9862,040871,1002,040
2019-08-022,1572,1732,0832,0921,037,4002,092
2019-08-012,1802,2692,1722,2281,083,2002,228
2019-07-312,2502,2852,2482,279965,5002,279
2019-07-302,2402,2622,2302,245451,0002,245
2019-07-292,2702,2702,2242,233532,2002,233
2019-07-262,2882,2932,2722,279356,6002,279
2019-07-252,3002,3162,2932,299538,6002,299
2019-07-242,2682,2822,2552,278538,9002,278
2019-07-232,2192,2692,2102,259479,8002,259
2019-07-222,2342,2542,2032,212520,2002,212
2019-07-192,1742,2442,1652,232585,7002,232
2019-07-182,2112,2222,1552,160700,1002,160
2019-07-172,2222,2622,2122,240618,5002,240
2019-07-162,2002,2312,1952,225484,1002,225
2019-07-122,2132,2162,1942,209300,5002,209
2019-07-112,1852,2092,1662,206485,7002,206
2019-07-102,2032,2112,1822,185612,5002,185
2019-07-092,2352,2432,2082,219631,0002,219
2019-07-082,2492,2512,2252,236383,5002,236
2019-07-052,2552,2602,2312,239541,3002,239
2019-07-042,2582,2592,2162,254626,8002,254
2019-07-032,2962,2972,2332,258792,9002,258
2019-07-022,2942,3302,2832,319986,9002,319
2019-07-012,2572,2992,2222,298777,4002,298
2019-06-282,2312,2422,2182,234452,0002,234
2019-06-272,2112,2332,2042,227639,5002,227
2019-06-262,1672,2062,1642,182485,5002,182
2019-06-252,2092,2112,1662,176536,0002,176
2019-06-242,1882,1992,1742,188652,1002,188
2019-06-212,1702,1972,1562,182792,6002,182
2019-06-202,1672,1762,1402,175521,6002,175
2019-06-192,1302,1852,1252,167809,1002,167
2019-06-182,1002,1232,0852,099584,5002,099
2019-06-172,1392,1472,0922,103731,3002,103
2019-06-142,1512,1662,1362,158824,6002,158
2019-06-132,1722,1872,1482,165679,4002,165
2019-06-122,1762,2062,1672,188602,0002,188
2019-06-112,1622,2042,1542,198612,3002,198
2019-06-102,1992,2022,1672,173788,4002,173
2019-06-072,1902,2032,1702,183723,3002,183
2019-06-062,1672,1852,1602,171967,7002,171
2019-06-052,1662,1872,1552,1731,227,3002,173
2019-06-042,0512,0952,0422,095738,1002,095
2019-06-032,0512,0582,0172,029669,5002,029
2019-05-312,0862,0992,0642,081792,7002,081
2019-05-302,0852,1182,0802,102774,9002,102
2019-05-292,0702,0972,0402,092765,4002,092
2019-05-282,0852,1022,0672,0911,280,7002,091
2019-05-272,1222,1392,1062,121497,1002,121
2019-05-242,0902,1372,0702,137817,6002,137
2019-05-232,1212,1322,0902,128780,0002,128
2019-05-222,1652,1792,1272,135868,1002,135
2019-05-212,1032,1512,0772,149910,6002,149
2019-05-202,1462,1552,0992,125558,1002,125
2019-05-172,1852,1912,1472,153660,6002,153
2019-05-162,1872,1882,1212,144752,3002,144
2019-05-152,2442,2672,1602,1811,429,1002,181
2019-05-142,0202,0942,0072,094504,8002,094
2019-05-132,1192,1222,0832,085485,8002,085
2019-05-102,1322,1592,1112,133538,6002,133
2019-05-092,2002,2072,1432,146541,1002,146
2019-05-082,2312,2502,2092,218554,3002,218
2019-05-072,3372,3592,2702,281776,6002,281
2019-04-262,3662,3722,3492,370462,4002,370
2019-04-252,3722,4102,3672,405451,9002,405
2019-04-242,4492,4502,3782,383476,0002,383
2019-04-232,4522,4522,4062,441576,1002,441
2019-04-222,4582,4582,4182,433400,4002,433
2019-04-192,4792,4842,4482,458433,9002,458
2019-04-182,4862,4872,4442,450392,4002,450
2019-04-172,4862,4972,4672,478354,3002,478
2019-04-162,4832,5042,4672,486428,1002,486
2019-04-152,4882,5162,4782,500640,8002,500
2019-04-122,4412,4452,4102,436455,3002,436
2019-04-112,4422,4502,4132,446503,6002,446
2019-04-102,4432,4682,4292,467374,1002,467
2019-04-092,5002,5042,4682,481284,4002,481
2019-04-082,5042,5192,4872,491296,5002,491
2019-04-052,4822,5072,4762,502394,3002,502
2019-04-042,4552,5022,4532,467647,8002,467
2019-04-032,4422,4562,4312,455537,4002,455
2019-04-022,4142,4352,3972,419881,4002,419
2019-04-012,3202,4052,3122,391822,9002,391
2019-03-292,3022,3152,2502,275820,1002,275
2019-03-282,3112,3172,2832,296475,0002,296
2019-03-272,3412,3422,2982,328859,2002,328
2019-03-262,3582,4112,3252,404771,7002,404
2019-03-252,3182,3292,2882,329795,6002,329
2019-03-222,3522,3682,3212,3681,055,2002,368
2019-03-202,3302,3702,3302,3581,095,8002,358
2019-03-192,3862,4082,2992,3391,673,7002,339
2019-03-182,3922,4172,3842,410632,2002,410
2019-03-152,3552,4032,3522,373714,6002,373
2019-03-142,4292,4332,3682,370713,4002,370
2019-03-132,4502,4612,3962,4171,038,9002,417
2019-03-122,4662,4922,4432,470772,1002,470
2019-03-112,3882,4462,3842,435791,4002,435
2019-03-082,4452,4542,3722,3831,030,8002,383
2019-03-072,4702,4902,4662,474547,2002,474
2019-03-062,4932,5112,4772,502536,9002,502
2019-03-052,5452,5562,4942,503710,6002,503
2019-03-042,5602,5822,5532,567553,8002,567
2019-03-012,5352,5512,5052,522474,4002,522
2019-02-282,5812,5812,5242,524721,3002,524
2019-02-272,5602,6002,5602,591544,8002,591
2019-02-262,5772,5902,5552,560325,9002,560
2019-02-252,5902,5942,5672,577363,9002,577
2019-02-222,5722,5732,5532,569371,1002,569
2019-02-212,5892,5982,5562,589466,0002,589
2019-02-202,5802,6042,5622,575551,4002,575
2019-02-192,5882,6072,5752,593446,4002,593
2019-02-182,5522,6042,5512,601663,3002,601
2019-02-152,4812,5182,4702,510838,0002,510
2019-02-142,4912,5192,4852,516557,9002,516
2019-02-132,4492,4882,4362,480788,0002,480
2019-02-122,3882,4512,3732,4461,399,2002,446
2019-02-082,4562,4572,3792,3931,230,3002,393
2019-02-072,5542,5642,4932,511863,7002,511
2019-02-062,5712,6112,5452,569861,9002,569
2019-02-052,5352,6162,5292,5911,431,1002,591
2019-02-042,4382,4642,4302,449650,7002,449
2019-02-012,4322,4592,4302,442394,2002,442
2019-01-312,4702,4852,4532,454501,5002,454
2019-01-302,4432,4582,4262,430591,8002,430
2019-01-292,4542,4952,4322,443942,6002,443
2019-01-282,4592,4862,4372,437595,8002,437
2019-01-252,4282,4692,4092,444794,8002,444
2019-01-242,3652,3912,3562,378350,3002,378
2019-01-232,3622,3922,3402,369445,6002,369
2019-01-222,4252,4482,3622,368691,5002,368
2019-01-212,3822,4192,3812,407649,9002,407
2019-01-182,3212,3522,3102,344377,3002,344
2019-01-172,3362,3362,2822,296568,2002,296
2019-01-162,3052,3142,2482,301601,6002,301
2019-01-152,2262,3072,2162,288455,4002,288
2019-01-112,2352,2712,2172,261511,5002,261
2019-01-102,2202,2452,2102,229618,4002,229
2019-01-092,2602,2672,2072,242921,8002,242
2019-01-082,2682,2922,2482,274625,2002,274
2019-01-072,2512,2822,2342,247743,9002,247
2019-01-042,1462,1732,1022,160551,0002,160

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