4208 UBE(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,941	1,952	1,936	1,938	392,900	1,938
2022-12-29	1,945	1,950	1,934	1,948	314,300	1,948
2022-12-28	1,949	1,958	1,947	1,957	321,400	1,957
2022-12-27	1,970	1,971	1,950	1,950	226,200	1,950
2022-12-26	1,960	1,965	1,950	1,957	279,400	1,957
2022-12-23	1,944	1,959	1,942	1,957	307,100	1,957
2022-12-22	1,946	1,952	1,940	1,949	372,100	1,949
2022-12-21	1,946	1,951	1,926	1,926	522,500	1,926
2022-12-20	1,975	1,978	1,930	1,946	655,500	1,946
2022-12-19	1,950	1,968	1,946	1,963	484,100	1,963
2022-12-16	1,965	1,967	1,950	1,954	444,700	1,954
2022-12-15	1,968	1,983	1,966	1,978	272,600	1,978
2022-12-14	1,950	1,971	1,946	1,968	383,100	1,968
2022-12-13	1,962	1,966	1,947	1,948	452,400	1,948
2022-12-12	1,957	1,963	1,944	1,950	471,200	1,950
2022-12-09	1,948	1,972	1,948	1,965	327,000	1,965
2022-12-08	1,967	1,967	1,944	1,960	449,000	1,960
2022-12-07	1,964	1,981	1,961	1,969	410,500	1,969
2022-12-06	1,969	1,971	1,954	1,967	341,800	1,967
2022-12-05	1,970	1,976	1,956	1,968	383,400	1,968
2022-12-02	1,982	1,988	1,950	1,966	421,600	1,966
2022-12-01	1,999	2,002	1,990	1,995	332,500	1,995
2022-11-30	2,005	2,014	1,998	1,999	824,400	1,999
2022-11-29	2,000	2,006	1,984	2,000	349,000	2,000
2022-11-28	2,041	2,042	1,998	2,010	488,800	2,010
2022-11-25	2,031	2,040	2,020	2,039	387,100	2,039
2022-11-24	2,026	2,034	2,017	2,024	330,600	2,024
2022-11-22	2,009	2,024	2,006	2,016	564,000	2,016
2022-11-21	1,990	2,007	1,981	2,007	522,100	2,007
2022-11-18	1,987	2,002	1,978	1,979	342,800	1,979
2022-11-17	1,964	1,982	1,961	1,982	288,600	1,982
2022-11-16	1,958	1,966	1,940	1,964	286,500	1,964
2022-11-15	1,937	1,972	1,934	1,966	614,100	1,966
2022-11-14	1,943	1,953	1,930	1,936	472,400	1,936
2022-11-11	1,958	1,961	1,931	1,942	526,100	1,942
2022-11-10	1,932	1,947	1,931	1,938	384,100	1,938
2022-11-09	1,942	1,948	1,932	1,948	326,000	1,948
2022-11-08	1,922	1,940	1,911	1,938	421,800	1,938
2022-11-07	1,930	1,931	1,898	1,908	724,800	1,908
2022-11-04	1,923	1,928	1,907	1,919	582,300	1,919
2022-11-02	1,933	1,941	1,924	1,928	475,300	1,928
2022-11-01	1,930	1,938	1,918	1,927	443,600	1,927
2022-10-31	1,915	1,935	1,915	1,917	754,400	1,917
2022-10-28	1,917	1,932	1,915	1,915	562,800	1,915
2022-10-27	1,944	1,948	1,925	1,926	303,800	1,926
2022-10-26	1,934	1,957	1,930	1,947	283,200	1,947
2022-10-25	1,929	1,939	1,924	1,931	343,900	1,931
2022-10-24	1,935	1,938	1,918	1,922	442,900	1,922
2022-10-21	1,922	1,928	1,912	1,913	560,000	1,913
2022-10-20	1,930	1,947	1,925	1,940	279,500	1,940
2022-10-19	1,945	1,958	1,943	1,953	239,400	1,953
2022-10-18	1,942	1,948	1,932	1,940	300,800	1,940
2022-10-17	1,931	1,940	1,927	1,935	248,300	1,935
2022-10-14	1,946	1,953	1,926	1,942	432,700	1,942
2022-10-13	1,904	1,921	1,895	1,914	385,900	1,914
2022-10-12	1,940	1,942	1,905	1,906	467,900	1,906
2022-10-11	1,950	1,971	1,942	1,947	395,200	1,947
2022-10-07	1,963	1,966	1,951	1,959	419,600	1,959
2022-10-06	2,000	2,018	1,988	1,989	289,900	1,989
2022-10-05	2,002	2,010	1,990	1,994	380,200	1,994
2022-10-04	1,970	2,002	1,966	1,989	601,700	1,989
2022-10-03	1,933	1,957	1,921	1,936	497,100	1,936
2022-09-30	1,946	1,957	1,930	1,932	567,400	1,932
2022-09-29	1,952	1,954	1,925	1,945	592,000	1,945
2022-09-28	1,966	1,975	1,952	1,966	650,100	1,966
2022-09-27	1,996	2,005	1,974	1,977	741,400	1,977
2022-09-26	2,011	2,011	1,952	1,960	1,040,300	1,960
2022-09-22	2,033	2,042	2,025	2,030	525,100	2,030
2022-09-21	2,041	2,044	2,033	2,033	280,200	2,033
2022-09-20	2,049	2,062	2,042	2,045	311,300	2,045
2022-09-16	2,040	2,051	2,032	2,032	346,400	2,032
2022-09-15	2,052	2,058	2,041	2,048	317,000	2,048
2022-09-14	2,051	2,058	2,049	2,053	375,100	2,053
2022-09-13	2,080	2,091	2,071	2,086	289,400	2,086
2022-09-12	2,097	2,099	2,077	2,081	492,400	2,081
2022-09-09	2,095	2,117	2,088	2,111	483,600	2,111
2022-09-08	2,062	2,096	2,059	2,096	451,300	2,096
2022-09-07	2,069	2,069	2,038	2,049	324,800	2,049
2022-09-06	2,062	2,072	2,053	2,070	351,200	2,070
2022-09-05	2,039	2,050	2,034	2,045	287,600	2,045
2022-09-02	2,040	2,040	2,021	2,038	327,700	2,038
2022-09-01	2,044	2,052	2,031	2,037	395,000	2,037
2022-08-31	2,044	2,059	2,039	2,055	657,500	2,055
2022-08-30	2,058	2,073	2,052	2,064	366,200	2,064
2022-08-29	2,039	2,054	2,037	2,051	466,700	2,051
2022-08-26	2,082	2,085	2,071	2,073	276,300	2,073
2022-08-25	2,082	2,083	2,069	2,073	280,700	2,073
2022-08-24	2,074	2,084	2,062	2,079	455,600	2,079
2022-08-23	2,060	2,066	2,054	2,060	360,600	2,060
2022-08-22	2,043	2,077	2,040	2,074	417,400	2,074
2022-08-19	2,080	2,081	2,058	2,067	230,600	2,067
2022-08-18	2,077	2,077	2,066	2,069	224,900	2,069
2022-08-17	2,078	2,091	2,071	2,084	262,800	2,084
2022-08-16	2,077	2,077	2,055	2,064	285,400	2,064
2022-08-15	2,070	2,084	2,062	2,083	272,000	2,083
2022-08-12	2,070	2,076	2,053	2,068	392,200	2,068
2022-08-10	2,033	2,053	2,020	2,046	307,400	2,046
2022-08-09	2,031	2,039	2,017	2,026	341,700	2,026
2022-08-08	1,998	2,035	1,992	2,024	583,700	2,024
2022-08-05	1,987	1,996	1,941	1,996	1,203,000	1,996
2022-08-04	2,041	2,046	2,023	2,037	505,500	2,037
2022-08-03	2,060	2,061	2,035	2,046	447,800	2,046
2022-08-02	2,077	2,080	2,058	2,070	291,200	2,070
2022-08-01	2,092	2,096	2,080	2,096	278,000	2,096
2022-07-29	2,072	2,093	2,062	2,076	419,800	2,076
2022-07-28	2,097	2,098	2,065	2,072	473,700	2,072
2022-07-27	2,098	2,100	2,073	2,091	301,000	2,091
2022-07-26	2,110	2,118	2,090	2,095	432,600	2,095
2022-07-25	2,094	2,105	2,089	2,102	314,300	2,102
2022-07-22	2,082	2,099	2,077	2,093	344,000	2,093
2022-07-21	2,079	2,098	2,076	2,095	291,900	2,095
2022-07-20	2,070	2,094	2,062	2,091	565,600	2,091
2022-07-19	2,020	2,040	2,015	2,036	420,600	2,036
2022-07-15	2,028	2,028	1,994	2,008	456,500	2,008
2022-07-14	2,015	2,027	2,010	2,022	232,300	2,022
2022-07-13	2,017	2,025	2,015	2,018	212,100	2,018
2022-07-12	2,053	2,053	2,012	2,016	453,700	2,016
2022-07-11	2,048	2,052	2,038	2,042	332,000	2,042
2022-07-08	2,024	2,048	2,017	2,028	441,400	2,028
2022-07-07	1,999	2,018	1,986	2,013	463,900	2,013
2022-07-06	2,000	2,001	1,965	1,980	826,200	1,980
2022-07-05	2,045	2,048	2,036	2,042	261,000	2,042
2022-07-04	2,020	2,028	2,008	2,027	294,500	2,027
2022-07-01	2,020	2,036	1,996	2,006	354,900	2,006
2022-06-30	2,020	2,026	2,001	2,017	357,500	2,017
2022-06-29	2,047	2,052	2,037	2,037	582,000	2,037
2022-06-28	2,053	2,062	2,045	2,053	304,100	2,053
2022-06-27	2,039	2,063	2,033	2,037	498,200	2,037
2022-06-24	1,986	1,999	1,975	1,999	428,600	1,999
2022-06-23	2,015	2,020	1,991	1,998	569,000	1,998
2022-06-22	2,061	2,065	2,029	2,030	346,400	2,030
2022-06-21	2,027	2,053	2,023	2,040	374,000	2,040
2022-06-20	2,039	2,041	1,991	2,004	425,300	2,004
2022-06-17	2,041	2,057	2,022	2,040	692,400	2,040
2022-06-16	2,098	2,113	2,087	2,091	394,800	2,091
2022-06-15	2,102	2,110	2,084	2,088	434,700	2,088
2022-06-14	2,041	2,075	2,040	2,072	396,400	2,072
2022-06-13	2,065	2,081	2,058	2,068	411,300	2,068
2022-06-10	2,065	2,105	2,055	2,097	634,000	2,097
2022-06-09	2,087	2,105	2,082	2,089	384,400	2,089
2022-06-08	2,083	2,087	2,073	2,082	375,700	2,082
2022-06-07	2,061	2,087	2,059	2,078	418,500	2,078
2022-06-06	2,022	2,053	2,021	2,049	419,800	2,049
2022-06-03	2,047	2,047	2,016	2,030	399,600	2,030
2022-06-02	2,029	2,047	2,017	2,033	577,000	2,033
2022-06-01	1,995	2,037	1,991	2,035	605,500	2,035
2022-05-31	2,004	2,017	1,975	1,982	912,000	1,982
2022-05-30	1,982	2,012	1,970	2,004	755,600	2,004
2022-05-27	1,991	1,992	1,968	1,976	490,100	1,976
2022-05-26	1,970	1,988	1,968	1,973	383,000	1,973
2022-05-25	1,985	1,993	1,963	1,971	544,400	1,971
2022-05-24	2,017	2,020	1,965	1,973	664,600	1,973
2022-05-23	2,019	2,023	1,994	2,008	522,600	2,008
2022-05-20	1,957	2,018	1,954	2,012	980,200	2,012
2022-05-19	1,930	1,964	1,918	1,964	547,000	1,964
2022-05-18	1,984	1,988	1,955	1,965	502,800	1,965
2022-05-17	1,961	1,972	1,945	1,968	666,700	1,968
2022-05-16	2,000	2,010	1,928	1,941	907,600	1,941
2022-05-13	1,982	1,995	1,956	1,993	1,131,300	1,993
2022-05-12	2,044	2,062	2,029	2,053	844,000	2,053
2022-05-11	2,035	2,045	2,018	2,037	486,300	2,037
2022-05-10	2,057	2,072	2,034	2,066	398,200	2,066
2022-05-09	2,072	2,083	2,053	2,071	441,100	2,071
2022-05-06	2,040	2,074	2,032	2,071	542,500	2,071
2022-05-02	1,992	2,037	1,990	2,032	499,800	2,032
2022-04-28	1,951	2,017	1,949	2,016	511,900	2,016
2022-04-27	1,932	1,954	1,927	1,936	563,400	1,936
2022-04-26	1,961	1,970	1,947	1,954	426,400	1,954
2022-04-25	1,967	1,977	1,959	1,969	382,400	1,969
2022-04-22	2,009	2,019	2,002	2,012	263,800	2,012
2022-04-21	2,020	2,037	2,010	2,030	327,500	2,030
2022-04-20	2,017	2,026	2,000	2,025	531,800	2,025
2022-04-19	1,980	1,992	1,966	1,988	460,400	1,988
2022-04-18	1,935	1,951	1,921	1,949	425,800	1,949
2022-04-15	1,952	1,958	1,941	1,943	283,100	1,943
2022-04-14	1,930	1,958	1,926	1,956	339,100	1,956
2022-04-13	1,933	1,949	1,921	1,930	722,000	1,930
2022-04-12	1,895	1,907	1,892	1,893	286,500	1,893
2022-04-11	1,916	1,928	1,898	1,912	318,100	1,912
2022-04-08	1,905	1,917	1,886	1,899	477,800	1,899
2022-04-07	1,900	1,905	1,884	1,902	529,200	1,902
2022-04-06	1,950	1,960	1,909	1,909	644,900	1,909
2022-04-05	2,000	2,002	1,969	1,972	429,200	1,972
2022-04-04	1,980	1,992	1,971	1,988	356,900	1,988
2022-04-01	1,965	1,989	1,957	1,986	394,800	1,986
2022-03-31	2,007	2,016	1,991	1,997	659,300	1,997
2022-03-30	2,050	2,051	2,003	2,020	580,600	2,020
2022-03-29	2,074	2,101	2,062	2,089	558,600	2,089
2022-03-28	2,089	2,094	2,062	2,076	578,700	2,076
2022-03-25	2,081	2,091	2,062	2,077	476,300	2,077
2022-03-24	2,057	2,073	2,050	2,069	418,900	2,069
2022-03-23	2,063	2,084	2,048	2,081	590,500	2,081
2022-03-22	2,047	2,062	2,040	2,050	503,300	2,050
2022-03-18	2,001	2,028	1,996	2,020	1,026,100	2,020
2022-03-17	2,013	2,023	1,998	2,019	628,700	2,019
2022-03-16	2,000	2,005	1,975	1,987	669,400	1,987
2022-03-15	1,979	2,018	1,977	1,998	489,600	1,998
2022-03-14	1,937	1,977	1,926	1,968	610,100	1,968
2022-03-11	1,899	1,919	1,895	1,912	505,900	1,912
2022-03-10	1,882	1,925	1,876	1,920	628,900	1,920
2022-03-09	1,870	1,888	1,835	1,842	704,400	1,842
2022-03-08	1,916	1,929	1,869	1,872	859,200	1,872
2022-03-07	2,010	2,015	1,946	1,963	728,600	1,963
2022-03-04	2,074	2,077	2,013	2,016	657,400	2,016
2022-03-03	2,080	2,083	2,061	2,080	438,000	2,080
2022-03-02	2,087	2,096	2,054	2,054	543,200	2,054
2022-03-01	2,146	2,150	2,112	2,117	343,700	2,117
2022-02-28	2,097	2,129	2,096	2,124	416,800	2,124
2022-02-25	2,093	2,099	2,067	2,081	460,000	2,081
2022-02-24	2,130	2,138	2,092	2,108	476,300	2,108
2022-02-22	2,130	2,156	2,117	2,146	423,700	2,146
2022-02-21	2,186	2,206	2,171	2,177	334,600	2,177
2022-02-18	2,194	2,216	2,188	2,192	312,800	2,192
2022-02-17	2,268	2,268	2,206	2,213	505,900	2,213
2022-02-16	2,194	2,217	2,193	2,201	549,900	2,201
2022-02-15	2,162	2,170	2,147	2,155	370,400	2,155
2022-02-14	2,139	2,167	2,138	2,153	297,900	2,153
2022-02-10	2,164	2,181	2,152	2,167	320,200	2,167
2022-02-09	2,146	2,174	2,138	2,153	400,300	2,153
2022-02-08	2,162	2,168	2,141	2,147	304,000	2,147
2022-02-07	2,141	2,173	2,123	2,169	409,400	2,169
2022-02-04	2,178	2,190	2,138	2,165	618,000	2,165
2022-02-03	2,050	2,168	2,041	2,149	1,319,800	2,149
2022-02-02	2,045	2,089	2,032	2,089	633,100	2,089
2022-02-01	2,055	2,056	2,023	2,026	384,500	2,026
2022-01-31	2,050	2,061	2,025	2,055	413,900	2,055
2022-01-28	2,063	2,076	2,057	2,072	368,500	2,072
2022-01-27	2,074	2,078	2,008	2,034	524,800	2,034
2022-01-26	2,070	2,075	2,044	2,044	242,600	2,044
2022-01-25	2,055	2,060	2,024	2,050	317,400	2,050
2022-01-24	2,053	2,078	2,051	2,078	189,100	2,078
2022-01-21	2,050	2,060	2,021	2,059	241,400	2,059
2022-01-20	2,048	2,076	2,042	2,065	329,900	2,065
2022-01-19	2,050	2,091	2,046	2,054	400,800	2,054
2022-01-18	2,140	2,141	2,084	2,086	390,100	2,086
2022-01-17	2,125	2,150	2,122	2,127	318,900	2,127
2022-01-14	2,153	2,157	2,104	2,114	493,100	2,114
2022-01-13	2,130	2,177	2,125	2,161	575,700	2,161
2022-01-12	2,095	2,118	2,092	2,114	276,200	2,114
2022-01-11	2,083	2,097	2,072	2,087	454,800	2,087
2022-01-07	2,058	2,094	2,058	2,083	567,100	2,083
2022-01-06	2,063	2,072	2,045	2,049	339,100	2,049
2022-01-05	2,037	2,066	2,028	2,064	444,900	2,064
2022-01-04	2,013	2,018	1,996	2,018	280,000	2,018

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