4208 UBE(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,890	1,890	1,862	1,872	441,000	1,872
2020-12-29	1,865	1,904	1,865	1,900	386,800	1,900
2020-12-28	1,878	1,887	1,852	1,863	426,500	1,863
2020-12-25	1,876	1,881	1,865	1,878	272,000	1,878
2020-12-24	1,851	1,868	1,843	1,849	302,600	1,849
2020-12-23	1,864	1,868	1,823	1,832	383,800	1,832
2020-12-22	1,895	1,899	1,867	1,873	395,300	1,873
2020-12-21	1,906	1,920	1,892	1,913	403,700	1,913
2020-12-18	1,889	1,904	1,879	1,896	709,800	1,896
2020-12-17	1,905	1,908	1,870	1,889	698,400	1,889
2020-12-16	1,917	1,922	1,903	1,914	344,300	1,914
2020-12-15	1,906	1,920	1,896	1,906	449,900	1,906
2020-12-14	1,895	1,922	1,891	1,910	397,000	1,910
2020-12-11	1,907	1,926	1,889	1,905	560,100	1,905
2020-12-10	1,940	1,940	1,908	1,909	555,100	1,909
2020-12-09	1,891	1,946	1,886	1,946	646,500	1,946
2020-12-08	1,890	1,919	1,875	1,880	815,000	1,880
2020-12-07	1,950	1,955	1,917	1,919	666,400	1,919
2020-12-04	1,906	1,914	1,895	1,914	735,300	1,914
2020-12-03	1,851	1,908	1,851	1,906	1,286,500	1,906
2020-12-02	1,823	1,843	1,816	1,832	568,400	1,832
2020-12-01	1,776	1,819	1,768	1,818	469,300	1,818
2020-11-30	1,859	1,860	1,769	1,775	1,385,200	1,775
2020-11-27	1,839	1,852	1,831	1,842	492,500	1,842
2020-11-26	1,821	1,837	1,810	1,832	496,200	1,832
2020-11-25	1,857	1,865	1,827	1,827	722,600	1,827
2020-11-24	1,855	1,859	1,817	1,817	606,700	1,817
2020-11-20	1,812	1,824	1,802	1,822	479,100	1,822
2020-11-19	1,800	1,822	1,793	1,822	656,600	1,822
2020-11-18	1,805	1,818	1,788	1,815	699,700	1,815
2020-11-17	1,788	1,811	1,779	1,805	633,100	1,805
2020-11-16	1,785	1,805	1,782	1,795	467,300	1,795
2020-11-13	1,769	1,769	1,734	1,761	687,300	1,761
2020-11-12	1,810	1,810	1,771	1,788	640,800	1,788
2020-11-11	1,850	1,864	1,818	1,829	619,500	1,829
2020-11-10	1,811	1,833	1,800	1,812	923,000	1,812
2020-11-09	1,756	1,767	1,735	1,751	661,300	1,751
2020-11-06	1,763	1,779	1,752	1,762	536,800	1,762
2020-11-05	1,776	1,778	1,726	1,756	701,500	1,756
2020-11-04	1,800	1,828	1,771	1,777	634,100	1,777
2020-11-02	1,791	1,806	1,750	1,764	895,000	1,764
2020-10-30	1,818	1,824	1,776	1,787	644,400	1,787
2020-10-29	1,774	1,818	1,764	1,817	473,000	1,817
2020-10-28	1,810	1,814	1,785	1,794	549,400	1,794
2020-10-27	1,855	1,869	1,836	1,838	617,600	1,838
2020-10-26	1,886	1,910	1,858	1,871	674,500	1,871
2020-10-23	1,960	1,964	1,927	1,932	514,300	1,932
2020-10-22	1,942	1,950	1,923	1,927	706,400	1,927
2020-10-21	1,891	1,941	1,890	1,936	542,600	1,936
2020-10-20	1,909	1,923	1,896	1,898	662,700	1,898
2020-10-19	1,855	1,896	1,852	1,888	792,600	1,888
2020-10-16	1,852	1,866	1,834	1,837	544,700	1,837
2020-10-15	1,851	1,866	1,841	1,846	650,700	1,846
2020-10-14	1,845	1,855	1,831	1,847	553,200	1,847
2020-10-13	1,859	1,872	1,841	1,865	639,400	1,865
2020-10-12	1,848	1,855	1,836	1,845	549,900	1,845
2020-10-09	1,858	1,858	1,828	1,833	749,300	1,833
2020-10-08	1,852	1,856	1,839	1,847	545,200	1,847
2020-10-07	1,801	1,839	1,796	1,835	426,400	1,835
2020-10-06	1,811	1,823	1,797	1,818	515,400	1,818
2020-10-05	1,764	1,801	1,763	1,797	468,600	1,797
2020-10-02	1,760	1,771	1,735	1,738	732,700	1,738
2020-09-30	1,851	1,851	1,770	1,771	847,500	1,771
2020-09-29	1,858	1,868	1,833	1,855	738,300	1,855
2020-09-28	1,891	1,903	1,867	1,899	593,100	1,899
2020-09-25	1,899	1,900	1,876	1,881	558,700	1,881
2020-09-24	1,886	1,898	1,884	1,886	492,300	1,886
2020-09-23	1,901	1,903	1,883	1,888	719,000	1,888
2020-09-18	1,906	1,918	1,898	1,912	751,000	1,912
2020-09-17	1,898	1,906	1,867	1,894	802,700	1,894
2020-09-16	1,940	1,941	1,913	1,914	408,300	1,914
2020-09-15	1,969	1,972	1,947	1,956	432,600	1,956
2020-09-14	1,957	1,971	1,950	1,963	606,500	1,963
2020-09-11	1,948	1,958	1,929	1,939	639,400	1,939
2020-09-10	1,941	1,961	1,933	1,959	399,100	1,959
2020-09-09	1,901	1,940	1,896	1,937	376,600	1,937
2020-09-08	1,930	1,944	1,928	1,940	287,300	1,940
2020-09-07	1,905	1,935	1,904	1,918	357,400	1,918
2020-09-04	1,881	1,896	1,875	1,895	328,000	1,895
2020-09-03	1,916	1,916	1,892	1,906	273,700	1,906
2020-09-02	1,896	1,897	1,869	1,885	311,300	1,885
2020-09-01	1,880	1,884	1,861	1,882	266,700	1,882
2020-08-31	1,916	1,933	1,895	1,895	389,200	1,895
2020-08-28	1,896	1,938	1,870	1,889	593,400	1,889
2020-08-27	1,899	1,901	1,882	1,889	187,800	1,889
2020-08-26	1,885	1,900	1,876	1,899	192,700	1,899
2020-08-25	1,897	1,904	1,882	1,898	479,100	1,898
2020-08-24	1,865	1,868	1,848	1,861	290,600	1,861
2020-08-21	1,864	1,872	1,841	1,847	260,100	1,847
2020-08-20	1,858	1,878	1,848	1,851	397,400	1,851
2020-08-19	1,863	1,876	1,852	1,869	441,500	1,869
2020-08-18	1,874	1,878	1,858	1,866	392,400	1,866
2020-08-17	1,894	1,918	1,886	1,888	270,800	1,888
2020-08-14	1,900	1,931	1,892	1,916	460,800	1,916
2020-08-13	1,952	1,956	1,899	1,901	667,100	1,901
2020-08-12	1,890	1,934	1,888	1,924	811,200	1,924
2020-08-11	1,830	1,865	1,829	1,859	680,900	1,859
2020-08-07	1,798	1,800	1,780	1,796	468,500	1,796
2020-08-06	1,837	1,853	1,816	1,822	493,800	1,822
2020-08-05	1,801	1,830	1,788	1,830	581,900	1,830
2020-08-04	1,755	1,812	1,755	1,806	643,500	1,806
2020-08-03	1,722	1,767	1,716	1,741	520,100	1,741
2020-07-31	1,732	1,741	1,696	1,713	758,600	1,713
2020-07-30	1,792	1,794	1,745	1,759	344,200	1,759
2020-07-29	1,800	1,803	1,782	1,790	421,800	1,790
2020-07-28	1,824	1,834	1,803	1,820	550,200	1,820
2020-07-27	1,795	1,806	1,769	1,806	456,900	1,806
2020-07-22	1,821	1,848	1,819	1,823	364,500	1,823
2020-07-21	1,811	1,813	1,801	1,801	341,700	1,801
2020-07-20	1,816	1,829	1,796	1,829	250,100	1,829
2020-07-17	1,834	1,841	1,804	1,815	328,600	1,815
2020-07-16	1,845	1,856	1,826	1,843	649,900	1,843
2020-07-15	1,844	1,869	1,821	1,833	429,400	1,833
2020-07-14	1,802	1,832	1,793	1,820	405,900	1,820
2020-07-13	1,788	1,820	1,779	1,807	471,900	1,807
2020-07-10	1,775	1,787	1,757	1,757	416,500	1,757
2020-07-09	1,785	1,801	1,775	1,786	563,100	1,786
2020-07-08	1,814	1,838	1,801	1,802	515,300	1,802
2020-07-07	1,837	1,843	1,802	1,807	529,000	1,807
2020-07-06	1,810	1,848	1,804	1,846	345,600	1,846
2020-07-03	1,848	1,854	1,800	1,818	302,000	1,818
2020-07-02	1,821	1,832	1,785	1,819	419,200	1,819
2020-07-01	1,851	1,851	1,815	1,826	373,100	1,826
2020-06-30	1,850	1,877	1,844	1,852	521,400	1,852
2020-06-29	1,810	1,823	1,796	1,797	359,000	1,797
2020-06-26	1,831	1,841	1,819	1,833	323,800	1,833
2020-06-25	1,840	1,843	1,794	1,810	598,900	1,810
2020-06-24	1,875	1,884	1,859	1,859	701,400	1,859
2020-06-23	1,898	1,917	1,878	1,895	344,500	1,895
2020-06-22	1,869	1,916	1,860	1,893	531,400	1,893
2020-06-19	1,911	1,911	1,854	1,858	788,900	1,858
2020-06-18	1,896	1,911	1,864	1,911	478,100	1,911
2020-06-17	1,934	1,934	1,887	1,900	545,100	1,900
2020-06-16	1,890	1,964	1,889	1,951	597,300	1,951
2020-06-15	1,854	1,894	1,843	1,843	438,800	1,843
2020-06-12	1,823	1,880	1,816	1,873	827,800	1,873
2020-06-11	1,956	1,971	1,891	1,896	806,400	1,896
2020-06-10	1,985	2,014	1,978	2,006	443,200	2,006
2020-06-09	2,030	2,030	1,997	2,016	586,800	2,016
2020-06-08	2,026	2,034	2,007	2,028	562,000	2,028
2020-06-05	1,970	2,007	1,960	2,007	703,000	2,007
2020-06-04	2,008	2,010	1,963	1,969	861,400	1,969
2020-06-03	1,982	1,983	1,950	1,968	816,400	1,968
2020-06-02	1,923	1,938	1,908	1,922	593,600	1,922
2020-06-01	1,926	1,929	1,903	1,923	450,400	1,923
2020-05-29	1,937	1,942	1,918	1,925	648,500	1,925
2020-05-28	1,968	1,984	1,936	1,966	845,400	1,966
2020-05-27	1,904	1,974	1,901	1,959	1,069,100	1,959
2020-05-26	1,856	1,900	1,843	1,895	893,600	1,895
2020-05-25	1,808	1,829	1,796	1,826	765,900	1,826
2020-05-22	1,803	1,806	1,748	1,759	864,500	1,759
2020-05-21	1,806	1,828	1,778	1,798	1,048,900	1,798
2020-05-20	1,731	1,782	1,718	1,774	827,000	1,774
2020-05-19	1,729	1,756	1,715	1,752	679,600	1,752
2020-05-18	1,716	1,719	1,683	1,689	547,200	1,689
2020-05-15	1,727	1,748	1,686	1,709	959,800	1,709
2020-05-14	1,774	1,802	1,732	1,733	1,115,100	1,733
2020-05-13	1,771	1,825	1,756	1,814	646,900	1,814
2020-05-12	1,815	1,815	1,778	1,801	568,500	1,801
2020-05-11	1,785	1,833	1,781	1,832	516,300	1,832
2020-05-08	1,734	1,788	1,724	1,780	708,100	1,780
2020-05-07	1,765	1,766	1,726	1,731	886,900	1,731
2020-05-01	1,795	1,795	1,757	1,765	877,300	1,765
2020-04-30	1,850	1,860	1,822	1,823	894,400	1,823
2020-04-28	1,826	1,828	1,791	1,798	869,200	1,798
2020-04-27	1,757	1,815	1,750	1,812	911,300	1,812
2020-04-24	1,773	1,775	1,723	1,748	1,071,000	1,748
2020-04-23	1,735	1,765	1,707	1,739	2,140,600	1,739
2020-04-22	1,605	1,778	1,604	1,693	2,421,400	1,693
2020-04-21	1,632	1,647	1,620	1,639	363,000	1,639
2020-04-20	1,634	1,662	1,630	1,656	248,800	1,656
2020-04-17	1,630	1,665	1,627	1,650	375,400	1,650
2020-04-16	1,603	1,619	1,596	1,608	344,400	1,608
2020-04-15	1,634	1,639	1,615	1,621	453,700	1,621
2020-04-14	1,639	1,663	1,618	1,655	501,700	1,655
2020-04-13	1,677	1,677	1,637	1,639	229,900	1,639
2020-04-10	1,688	1,699	1,647	1,689	367,200	1,689
2020-04-09	1,648	1,670	1,629	1,668	456,100	1,668
2020-04-08	1,642	1,650	1,605	1,638	482,200	1,638
2020-04-07	1,638	1,650	1,574	1,631	627,800	1,631
2020-04-06	1,535	1,622	1,520	1,606	489,300	1,606
2020-04-03	1,565	1,589	1,520	1,543	499,200	1,543
2020-04-02	1,588	1,608	1,554	1,565	444,200	1,565
2020-04-01	1,642	1,688	1,586	1,604	551,300	1,604
2020-03-31	1,693	1,709	1,647	1,657	545,300	1,657
2020-03-30	1,665	1,691	1,625	1,691	703,700	1,691
2020-03-27	1,727	1,748	1,679	1,748	780,700	1,748
2020-03-26	1,703	1,706	1,655	1,675	789,600	1,675
2020-03-25	1,753	1,756	1,702	1,752	716,600	1,752
2020-03-24	1,580	1,629	1,558	1,626	560,200	1,626
2020-03-23	1,540	1,566	1,507	1,548	847,000	1,548
2020-03-19	1,525	1,541	1,499	1,533	1,037,000	1,533
2020-03-18	1,521	1,546	1,494	1,495	1,006,600	1,495
2020-03-17	1,472	1,541	1,434	1,508	986,500	1,508
2020-03-16	1,566	1,578	1,495	1,502	799,900	1,502
2020-03-13	1,507	1,581	1,474	1,534	1,108,500	1,534
2020-03-12	1,671	1,696	1,625	1,639	1,215,100	1,639
2020-03-11	1,741	1,785	1,722	1,723	1,044,400	1,723
2020-03-10	1,650	1,717	1,598	1,709	1,231,400	1,709
2020-03-09	1,747	1,768	1,691	1,705	854,300	1,705
2020-03-06	1,898	1,898	1,837	1,848	762,600	1,848
2020-03-05	1,970	1,984	1,923	1,937	691,400	1,937
2020-03-04	1,920	1,972	1,913	1,946	501,900	1,946
2020-03-03	1,987	1,992	1,940	1,940	646,500	1,940
2020-03-02	1,933	1,993	1,918	1,957	678,900	1,957
2020-02-28	1,965	1,983	1,945	1,968	723,300	1,968
2020-02-27	2,068	2,068	2,020	2,031	498,900	2,031
2020-02-26	2,061	2,093	2,053	2,084	497,900	2,084
2020-02-25	2,070	2,104	2,063	2,080	559,800	2,080
2020-02-21	2,170	2,185	2,163	2,169	420,200	2,169
2020-02-20	2,160	2,188	2,159	2,166	543,100	2,166
2020-02-19	2,164	2,166	2,139	2,139	678,800	2,139
2020-02-18	2,199	2,220	2,168	2,176	343,200	2,176
2020-02-17	2,190	2,203	2,171	2,199	325,600	2,199
2020-02-14	2,206	2,220	2,196	2,218	326,600	2,218
2020-02-13	2,240	2,243	2,218	2,220	462,600	2,220
2020-02-12	2,232	2,234	2,199	2,215	496,600	2,215
2020-02-10	2,202	2,236	2,188	2,226	499,900	2,226
2020-02-07	2,253	2,253	2,217	2,236	481,700	2,236
2020-02-06	2,221	2,275	2,203	2,247	927,100	2,247
2020-02-05	2,188	2,203	2,165	2,190	1,205,500	2,190
2020-02-04	2,220	2,245	2,205	2,222	580,600	2,222
2020-02-03	2,185	2,220	2,177	2,208	441,000	2,208
2020-01-31	2,240	2,258	2,228	2,234	443,400	2,234
2020-01-30	2,233	2,236	2,201	2,212	396,700	2,212
2020-01-29	2,241	2,242	2,214	2,240	323,200	2,240
2020-01-28	2,204	2,240	2,201	2,227	487,800	2,227
2020-01-27	2,271	2,271	2,239	2,244	467,300	2,244
2020-01-24	2,323	2,327	2,300	2,308	449,100	2,308
2020-01-23	2,324	2,324	2,300	2,311	565,100	2,311
2020-01-22	2,340	2,358	2,330	2,355	364,200	2,355
2020-01-21	2,378	2,379	2,343	2,347	456,600	2,347
2020-01-20	2,377	2,397	2,377	2,390	223,700	2,390
2020-01-17	2,359	2,381	2,351	2,377	476,200	2,377
2020-01-16	2,365	2,370	2,345	2,346	568,900	2,346
2020-01-15	2,329	2,351	2,323	2,339	520,600	2,339
2020-01-14	2,307	2,338	2,304	2,329	527,100	2,329
2020-01-10	2,311	2,317	2,290	2,297	466,400	2,297
2020-01-09	2,318	2,336	2,307	2,311	445,900	2,311
2020-01-08	2,301	2,301	2,271	2,294	670,800	2,294
2020-01-07	2,342	2,359	2,323	2,343	407,100	2,343
2020-01-06	2,334	2,344	2,322	2,332	687,300	2,332

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05月
日	月	火	水	木	金	土
« 04月30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	31