4208 UBE(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,995	2,005	1,986	1,998	264,500	1,998
2021-12-29	2,006	2,017	1,997	2,004	244,300	2,004
2021-12-28	1,994	2,001	1,986	2,001	333,900	2,001
2021-12-27	1,981	1,986	1,971	1,971	322,300	1,971
2021-12-24	1,996	1,996	1,972	1,981	217,300	1,981
2021-12-23	1,978	1,984	1,968	1,981	252,100	1,981
2021-12-22	1,998	1,998	1,958	1,964	282,900	1,964
2021-12-21	1,955	1,981	1,952	1,980	419,500	1,980
2021-12-20	1,979	1,983	1,942	1,943	557,500	1,943
2021-12-17	2,004	2,015	1,989	2,002	456,600	2,002
2021-12-16	1,992	2,005	1,986	1,993	329,700	1,993
2021-12-15	1,977	1,996	1,974	1,982	247,400	1,982
2021-12-14	1,962	1,980	1,962	1,976	312,100	1,976
2021-12-13	1,999	1,999	1,960	1,964	321,100	1,964
2021-12-10	1,976	1,994	1,966	1,967	378,200	1,967
2021-12-09	2,000	2,004	1,966	1,972	604,900	1,972
2021-12-08	2,028	2,028	1,996	2,000	352,500	2,000
2021-12-07	1,986	2,015	1,962	2,010	527,300	2,010
2021-12-06	1,950	1,969	1,940	1,955	439,600	1,955
2021-12-03	1,928	1,934	1,897	1,934	431,200	1,934
2021-12-02	1,901	1,916	1,890	1,903	418,800	1,903
2021-12-01	1,893	1,922	1,884	1,915	436,400	1,915
2021-11-30	1,973	1,988	1,900	1,900	818,000	1,900
2021-11-29	1,941	1,979	1,928	1,947	511,900	1,947
2021-11-26	2,021	2,021	1,977	1,985	596,900	1,985
2021-11-25	2,003	2,025	2,002	2,017	352,800	2,017
2021-11-24	2,033	2,034	1,994	1,998	501,200	1,998
2021-11-22	2,007	2,029	2,002	2,019	231,500	2,019
2021-11-19	2,005	2,026	1,998	2,022	347,200	2,022
2021-11-18	2,001	2,024	1,990	2,011	492,200	2,011
2021-11-17	2,032	2,032	2,010	2,017	400,900	2,017
2021-11-16	2,045	2,064	2,038	2,038	447,600	2,038
2021-11-15	2,070	2,070	2,047	2,053	370,400	2,053
2021-11-12	2,075	2,105	2,061	2,070	396,900	2,070
2021-11-11	2,075	2,092	2,074	2,075	352,200	2,075
2021-11-10	2,059	2,072	2,047	2,071	409,600	2,071
2021-11-09	2,119	2,120	2,065	2,069	470,000	2,069
2021-11-08	2,110	2,126	2,089	2,119	502,100	2,119
2021-11-05	2,120	2,121	2,093	2,098	589,600	2,098
2021-11-04	2,158	2,160	2,122	2,127	657,400	2,127
2021-11-02	2,157	2,160	2,125	2,125	561,300	2,125
2021-11-01	2,158	2,174	2,141	2,169	460,900	2,169
2021-10-29	2,096	2,128	2,089	2,120	366,600	2,120
2021-10-28	2,105	2,114	2,093	2,101	1,130,100	2,101
2021-10-27	2,135	2,136	2,116	2,123	409,100	2,123
2021-10-26	2,139	2,152	2,119	2,127	642,600	2,127
2021-10-25	2,119	2,154	2,105	2,111	1,182,100	2,111
2021-10-22	2,181	2,209	2,177	2,185	402,700	2,185
2021-10-21	2,220	2,246	2,210	2,216	415,700	2,216
2021-10-20	2,233	2,241	2,209	2,214	424,400	2,214
2021-10-19	2,243	2,251	2,212	2,224	351,200	2,224
2021-10-18	2,250	2,263	2,234	2,258	428,700	2,258
2021-10-15	2,185	2,242	2,185	2,240	555,400	2,240
2021-10-14	2,167	2,186	2,154	2,185	409,900	2,185
2021-10-13	2,197	2,199	2,164	2,167	537,400	2,167
2021-10-12	2,194	2,204	2,181	2,196	389,000	2,196
2021-10-11	2,175	2,196	2,162	2,196	394,800	2,196
2021-10-08	2,132	2,180	2,128	2,152	780,900	2,152
2021-10-07	2,190	2,205	2,158	2,182	636,400	2,182
2021-10-06	2,130	2,206	2,130	2,203	1,013,700	2,203
2021-10-05	2,100	2,126	2,081	2,119	597,500	2,119
2021-10-04	2,165	2,173	2,104	2,115	518,400	2,115
2021-10-01	2,170	2,170	2,128	2,140	680,900	2,140
2021-09-30	2,239	2,243	2,197	2,198	505,900	2,198
2021-09-29	2,220	2,241	2,212	2,232	791,800	2,232
2021-09-28	2,283	2,317	2,258	2,309	829,700	2,309
2021-09-27	2,260	2,290	2,257	2,274	759,400	2,274
2021-09-24	2,329	2,329	2,294	2,301	489,100	2,301
2021-09-22	2,284	2,284	2,253	2,259	655,800	2,259
2021-09-21	2,270	2,320	2,269	2,288	603,200	2,288
2021-09-17	2,302	2,321	2,295	2,319	907,800	2,319
2021-09-16	2,360	2,370	2,330	2,341	489,600	2,341
2021-09-15	2,355	2,359	2,327	2,339	648,300	2,339
2021-09-14	2,378	2,404	2,368	2,384	604,400	2,384
2021-09-13	2,335	2,367	2,323	2,365	408,300	2,365
2021-09-10	2,320	2,344	2,318	2,331	486,700	2,331
2021-09-09	2,321	2,343	2,313	2,320	523,000	2,320
2021-09-08	2,328	2,354	2,319	2,347	542,100	2,347
2021-09-07	2,306	2,323	2,297	2,312	470,400	2,312
2021-09-06	2,294	2,305	2,275	2,291	357,300	2,291
2021-09-03	2,267	2,285	2,261	2,271	454,300	2,271
2021-09-02	2,241	2,255	2,229	2,249	395,800	2,249
2021-09-01	2,223	2,234	2,209	2,234	594,000	2,234
2021-08-31	2,181	2,232	2,181	2,219	715,100	2,219
2021-08-30	2,218	2,241	2,214	2,240	333,500	2,240
2021-08-27	2,180	2,205	2,174	2,198	432,400	2,198
2021-08-26	2,240	2,240	2,200	2,215	430,200	2,215
2021-08-25	2,242	2,249	2,207	2,213	315,800	2,213
2021-08-24	2,219	2,247	2,217	2,228	375,000	2,228
2021-08-23	2,209	2,233	2,198	2,222	454,700	2,222
2021-08-20	2,200	2,204	2,165	2,170	425,600	2,170
2021-08-19	2,225	2,227	2,204	2,204	362,800	2,204
2021-08-18	2,217	2,249	2,213	2,237	284,200	2,237
2021-08-17	2,233	2,242	2,210	2,211	284,400	2,211
2021-08-16	2,255	2,259	2,203	2,213	511,700	2,213
2021-08-13	2,301	2,301	2,268	2,275	302,600	2,275
2021-08-12	2,277	2,318	2,272	2,305	583,100	2,305
2021-08-11	2,229	2,252	2,214	2,246	442,200	2,246
2021-08-10	2,211	2,231	2,194	2,196	479,400	2,196
2021-08-06	2,175	2,221	2,174	2,215	491,000	2,215
2021-08-05	2,177	2,193	2,167	2,173	693,600	2,173
2021-08-04	2,264	2,269	2,200	2,201	915,200	2,201
2021-08-03	2,249	2,292	2,247	2,285	705,300	2,285
2021-08-02	2,226	2,276	2,226	2,266	601,400	2,266
2021-07-30	2,217	2,217	2,186	2,194	621,300	2,194
2021-07-29	2,222	2,235	2,207	2,216	303,100	2,216
2021-07-28	2,217	2,236	2,209	2,222	274,000	2,222
2021-07-27	2,228	2,229	2,213	2,225	361,700	2,225
2021-07-26	2,207	2,217	2,198	2,208	278,900	2,208
2021-07-21	2,181	2,216	2,169	2,169	453,800	2,169
2021-07-20	2,159	2,166	2,135	2,137	480,900	2,137
2021-07-19	2,195	2,205	2,169	2,183	390,500	2,183
2021-07-16	2,200	2,227	2,198	2,213	290,200	2,213
2021-07-15	2,229	2,233	2,208	2,209	464,900	2,209
2021-07-14	2,240	2,275	2,236	2,251	307,700	2,251
2021-07-13	2,259	2,270	2,247	2,270	309,000	2,270
2021-07-12	2,232	2,249	2,219	2,237	429,800	2,237
2021-07-09	2,141	2,198	2,138	2,192	691,700	2,192
2021-07-08	2,238	2,240	2,191	2,191	694,000	2,191
2021-07-07	2,242	2,256	2,236	2,242	453,800	2,242
2021-07-06	2,279	2,297	2,272	2,288	292,100	2,288
2021-07-05	2,262	2,287	2,261	2,273	311,600	2,273
2021-07-02	2,249	2,268	2,249	2,267	450,400	2,267
2021-07-01	2,241	2,259	2,236	2,244	463,400	2,244
2021-06-30	2,264	2,288	2,247	2,249	530,600	2,249
2021-06-29	2,287	2,291	2,269	2,278	401,800	2,278
2021-06-28	2,325	2,333	2,307	2,318	339,200	2,318
2021-06-25	2,300	2,311	2,287	2,311	401,900	2,311
2021-06-24	2,276	2,287	2,258	2,272	324,800	2,272
2021-06-23	2,278	2,299	2,262	2,276	387,000	2,276
2021-06-22	2,262	2,296	2,238	2,290	639,800	2,290
2021-06-21	2,227	2,233	2,206	2,212	678,000	2,212
2021-06-18	2,296	2,303	2,270	2,277	1,059,600	2,277
2021-06-17	2,332	2,337	2,307	2,321	552,100	2,321
2021-06-16	2,337	2,365	2,335	2,342	458,900	2,342
2021-06-15	2,314	2,337	2,307	2,323	529,300	2,323
2021-06-14	2,335	2,348	2,310	2,314	447,000	2,314
2021-06-11	2,325	2,332	2,303	2,323	475,600	2,323
2021-06-10	2,310	2,331	2,298	2,325	542,800	2,325
2021-06-09	2,342	2,357	2,338	2,348	373,200	2,348
2021-06-08	2,332	2,345	2,312	2,327	487,500	2,327
2021-06-07	2,389	2,396	2,350	2,360	479,400	2,360
2021-06-04	2,341	2,367	2,329	2,363	396,600	2,363
2021-06-03	2,316	2,345	2,314	2,324	363,100	2,324
2021-06-02	2,323	2,334	2,311	2,329	612,100	2,329
2021-06-01	2,315	2,330	2,298	2,322	441,800	2,322
2021-05-31	2,323	2,333	2,289	2,304	534,300	2,304
2021-05-28	2,325	2,343	2,322	2,342	622,000	2,342
2021-05-27	2,329	2,335	2,279	2,279	1,017,000	2,279
2021-05-26	2,333	2,346	2,322	2,341	472,500	2,341
2021-05-25	2,380	2,391	2,360	2,374	430,300	2,374
2021-05-24	2,335	2,390	2,335	2,375	440,900	2,375
2021-05-21	2,330	2,352	2,307	2,319	789,900	2,319
2021-05-20	2,370	2,400	2,360	2,360	660,700	2,360
2021-05-19	2,405	2,443	2,401	2,408	595,900	2,408
2021-05-18	2,408	2,444	2,392	2,434	686,900	2,434
2021-05-17	2,425	2,428	2,379	2,390	497,000	2,390
2021-05-14	2,416	2,430	2,373	2,413	1,030,700	2,413
2021-05-13	2,385	2,421	2,342	2,379	1,826,400	2,379
2021-05-12	2,310	2,322	2,224	2,252	836,600	2,252
2021-05-11	2,322	2,344	2,291	2,311	624,500	2,311
2021-05-10	2,320	2,363	2,320	2,333	609,300	2,333
2021-05-07	2,287	2,316	2,279	2,306	439,800	2,306
2021-05-06	2,240	2,284	2,236	2,279	495,500	2,279
2021-04-30	2,219	2,226	2,203	2,209	554,000	2,209
2021-04-28	2,259	2,259	2,224	2,224	673,200	2,224
2021-04-27	2,245	2,271	2,233	2,260	551,300	2,260
2021-04-26	2,286	2,303	2,238	2,251	750,900	2,251
2021-04-23	2,252	2,272	2,249	2,257	244,800	2,257
2021-04-22	2,292	2,300	2,261	2,280	400,600	2,280
2021-04-21	2,258	2,265	2,227	2,254	505,100	2,254
2021-04-20	2,315	2,319	2,296	2,307	459,500	2,307
2021-04-19	2,327	2,352	2,320	2,344	378,400	2,344
2021-04-16	2,330	2,331	2,294	2,319	551,800	2,319
2021-04-15	2,251	2,316	2,244	2,309	758,400	2,309
2021-04-14	2,247	2,264	2,204	2,232	875,500	2,232
2021-04-13	2,267	2,303	2,250	2,275	788,200	2,275
2021-04-12	2,300	2,308	2,269	2,275	494,500	2,275
2021-04-09	2,295	2,317	2,291	2,293	1,007,100	2,293
2021-04-08	2,334	2,337	2,296	2,308	655,300	2,308
2021-04-07	2,304	2,358	2,303	2,358	608,700	2,358
2021-04-06	2,363	2,368	2,301	2,312	621,000	2,312
2021-04-05	2,340	2,365	2,326	2,360	533,800	2,360
2021-04-02	2,331	2,357	2,313	2,338	501,200	2,338
2021-04-01	2,364	2,379	2,310	2,330	700,000	2,330
2021-03-31	2,390	2,395	2,352	2,358	670,000	2,358
2021-03-30	2,392	2,418	2,361	2,417	988,200	2,417
2021-03-29	2,508	2,516	2,416	2,447	1,065,400	2,447
2021-03-26	2,512	2,522	2,443	2,466	1,044,200	2,466
2021-03-25	2,440	2,488	2,437	2,471	660,700	2,471
2021-03-24	2,457	2,466	2,403	2,429	986,100	2,429
2021-03-23	2,558	2,559	2,490	2,490	1,064,500	2,490
2021-03-22	2,529	2,556	2,505	2,545	998,400	2,545
2021-03-19	2,451	2,528	2,436	2,508	1,177,000	2,508
2021-03-18	2,453	2,494	2,449	2,489	581,400	2,489
2021-03-17	2,408	2,446	2,395	2,441	581,900	2,441
2021-03-16	2,443	2,452	2,411	2,425	718,700	2,425
2021-03-15	2,442	2,492	2,435	2,453	859,500	2,453
2021-03-12	2,397	2,420	2,375	2,415	742,100	2,415
2021-03-11	2,384	2,418	2,368	2,385	866,400	2,385
2021-03-10	2,372	2,381	2,343	2,369	950,900	2,369
2021-03-09	2,350	2,405	2,339	2,400	1,077,200	2,400
2021-03-08	2,319	2,348	2,298	2,307	752,900	2,307
2021-03-05	2,273	2,287	2,228	2,272	618,800	2,272
2021-03-04	2,296	2,316	2,236	2,261	1,065,400	2,261
2021-03-03	2,220	2,251	2,200	2,246	752,400	2,246
2021-03-02	2,185	2,209	2,165	2,183	620,300	2,183
2021-03-01	2,170	2,179	2,141	2,161	483,600	2,161
2021-02-26	2,166	2,175	2,137	2,138	643,600	2,138
2021-02-25	2,230	2,233	2,185	2,190	697,600	2,190
2021-02-24	2,193	2,266	2,188	2,194	1,081,300	2,194
2021-02-22	2,127	2,156	2,126	2,141	692,200	2,141
2021-02-19	2,084	2,115	2,081	2,094	388,500	2,094
2021-02-18	2,105	2,111	2,078	2,096	588,800	2,096
2021-02-17	2,074	2,115	2,071	2,108	481,100	2,108
2021-02-16	2,107	2,107	2,063	2,070	399,400	2,070
2021-02-15	2,071	2,095	2,064	2,086	319,000	2,086
2021-02-12	2,080	2,080	2,052	2,058	539,600	2,058
2021-02-10	2,065	2,092	2,062	2,077	354,800	2,077
2021-02-09	2,129	2,139	2,057	2,079	699,600	2,079
2021-02-08	2,048	2,109	2,045	2,107	980,900	2,107
2021-02-05	2,039	2,046	1,996	2,024	847,800	2,024
2021-02-04	2,039	2,058	2,013	2,031	1,110,000	2,031
2021-02-03	2,094	2,095	2,043	2,089	880,200	2,089
2021-02-02	2,064	2,129	2,061	2,111	1,067,100	2,111
2021-02-01	2,002	2,060	2,000	2,056	683,500	2,056
2021-01-29	2,042	2,051	1,985	1,985	621,000	1,985
2021-01-28	2,019	2,058	2,003	2,036	483,600	2,036
2021-01-27	2,043	2,069	2,039	2,058	513,000	2,058
2021-01-26	2,059	2,074	2,034	2,035	763,000	2,035
2021-01-25	1,982	2,047	1,979	2,038	1,093,100	2,038
2021-01-22	1,921	1,942	1,907	1,937	352,200	1,937
2021-01-21	1,943	1,953	1,928	1,935	482,900	1,935
2021-01-20	1,916	1,939	1,901	1,935	421,000	1,935
2021-01-19	1,921	1,935	1,900	1,904	558,400	1,904
2021-01-18	1,932	1,943	1,906	1,914	468,800	1,914
2021-01-15	1,950	1,962	1,923	1,929	487,700	1,929
2021-01-14	1,970	1,983	1,945	1,955	660,600	1,955
2021-01-13	1,958	1,984	1,945	1,982	565,100	1,982
2021-01-12	1,914	1,971	1,908	1,963	719,700	1,963
2021-01-08	1,897	1,919	1,885	1,918	742,100	1,918
2021-01-07	1,885	1,912	1,874	1,883	778,900	1,883
2021-01-06	1,826	1,857	1,817	1,852	849,300	1,852
2021-01-05	1,836	1,840	1,805	1,820	890,700	1,820
2021-01-04	1,873	1,875	1,828	1,851	329,200	1,851

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