UBE(4208)の株価時系列情報
UBE(4208)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 180 | 187 | 179 | 186 | 5,570,003 |
1983/12/27 | 178 | 182 | 177 | 179 | 7,096,003 |
1983/12/26 | 172 | 180 | 171 | 179 | 3,234,002 |
1983/12/24 | 166 | 172 | 165 | 170 | 1,716,001 |
1983/12/23 | 165 | 166 | 163 | 165 | 981,000 |
1983/12/22 | 165 | 165 | 162 | 163 | 341,000 |
1983/12/21 | 160 | 166 | 160 | 165 | 1,918,001 |
1983/12/20 | 159 | 160 | 157 | 159 | 218,000 |
1983/12/19 | 159 | 159 | 157 | 159 | 315,000 |
1983/12/17 | 159 | 160 | 159 | 159 | 116,000 |
1983/12/16 | 159 | 160 | 158 | 158 | 185,000 |
1983/12/15 | 160 | 160 | 158 | 159 | 365,000 |
1983/12/14 | 155 | 156 | 154 | 155 | 449,000 |
1983/12/13 | 160 | 160 | 156 | 156 | 279,000 |
1983/12/12 | 162 | 163 | 161 | 161 | 506,000 |
1983/12/09 | 157 | 161 | 156 | 161 | 1,021,000 |
1983/12/08 | 155 | 158 | 154 | 154 | 745,000 |
1983/12/07 | 153 | 155 | 153 | 155 | 205,000 |
1983/12/06 | 153 | 155 | 153 | 153 | 169,000 |
1983/12/05 | 153 | 153 | 153 | 153 | 71,000 |
1983/12/03 | 154 | 154 | 153 | 153 | 85,000 |
1983/12/02 | 154 | 155 | 153 | 153 | 142,000 |
1983/12/01 | 155 | 155 | 153 | 155 | 166,000 |
1983/11/30 | 155 | 157 | 153 | 156 | 266,000 |
1983/11/29 | 156 | 157 | 154 | 154 | 143,000 |
1983/11/28 | 155 | 158 | 155 | 155 | 156,000 |
1983/11/26 | 154 | 155 | 154 | 154 | 142,000 |
1983/11/25 | 154 | 155 | 153 | 153 | 72,000 |
1983/11/24 | 155 | 156 | 154 | 154 | 314,000 |
1983/11/22 | 157 | 158 | 154 | 155 | 499,000 |
1983/11/21 | 154 | 157 | 154 | 157 | 92,000 |
1983/11/19 | 153 | 154 | 153 | 153 | 131,000 |
1983/11/18 | 153 | 154 | 153 | 154 | 292,000 |
1983/11/17 | 155 | 155 | 153 | 153 | 195,000 |
1983/11/16 | 157 | 158 | 155 | 155 | 177,000 |
1983/11/15 | 159 | 159 | 156 | 159 | 374,000 |
1983/11/14 | 154 | 159 | 153 | 159 | 433,000 |
1983/11/11 | 153 | 154 | 153 | 153 | 116,000 |
1983/11/10 | 154 | 154 | 153 | 153 | 118,000 |
1983/11/09 | 155 | 155 | 153 | 153 | 249,000 |
1983/11/08 | 157 | 157 | 155 | 155 | 149,000 |
1983/11/07 | 157 | 159 | 156 | 156 | 128,000 |
1983/11/05 | 158 | 158 | 156 | 157 | 108,000 |
1983/11/04 | 158 | 160 | 157 | 158 | 737,000 |
1983/11/02 | 159 | 159 | 158 | 158 | 109,000 |
1983/11/01 | 158 | 160 | 158 | 158 | 148,000 |
1983/10/31 | 158 | 160 | 157 | 158 | 74,000 |
1983/10/29 | 158 | 158 | 157 | 158 | 80,000 |
1983/10/28 | 158 | 160 | 158 | 158 | 85,000 |
1983/10/27 | 160 | 161 | 158 | 158 | 182,000 |
1983/10/26 | 161 | 162 | 160 | 160 | 238,000 |
1983/10/25 | 159 | 161 | 158 | 161 | 527,000 |
1983/10/24 | 159 | 160 | 159 | 159 | 143,000 |
1983/10/22 | 160 | 160 | 159 | 160 | 158,000 |
1983/10/21 | 160 | 160 | 159 | 160 | 133,000 |
1983/10/20 | 160 | 160 | 159 | 159 | 181,000 |
1983/10/19 | 161 | 161 | 158 | 158 | 210,000 |
1983/10/18 | 162 | 162 | 160 | 160 | 263,000 |
1983/10/17 | 157 | 162 | 157 | 162 | 556,000 |
1983/10/15 | 157 | 157 | 154 | 156 | 120,000 |
1983/10/14 | 153 | 157 | 152 | 156 | 188,000 |
1983/10/13 | 153 | 155 | 153 | 153 | 183,000 |
1983/10/12 | 155 | 156 | 153 | 153 | 203,000 |
1983/10/11 | 155 | 156 | 155 | 155 | 91,000 |
1983/10/07 | 156 | 159 | 155 | 158 | 436,000 |
1983/10/06 | 156 | 157 | 155 | 155 | 93,000 |
1983/10/05 | 157 | 157 | 155 | 155 | 122,000 |
1983/10/04 | 157 | 160 | 156 | 156 | 414,000 |
1983/10/03 | 159 | 160 | 156 | 157 | 107,000 |
1983/10/01 | 160 | 162 | 155 | 161 | 507,000 |
1983/09/30 | 159 | 162 | 159 | 161 | 756,000 |
1983/09/29 | 155 | 159 | 154 | 159 | 498,000 |
1983/09/28 | 152 | 154 | 152 | 153 | 159,000 |
1983/09/27 | 154 | 154 | 152 | 153 | 125,000 |
1983/09/26 | 151 | 154 | 150 | 151 | 154,000 |
1983/09/24 | 152 | 154 | 151 | 154 | 203,000 |
1983/09/22 | 153 | 155 | 153 | 155 | 219,000 |
1983/09/21 | 151 | 153 | 150 | 152 | 217,000 |
1983/09/20 | 148 | 151 | 148 | 151 | 452,000 |
1983/09/19 | 149 | 149 | 148 | 148 | 134,000 |
1983/09/17 | 148 | 150 | 148 | 148 | 148,000 |
1983/09/16 | 150 | 150 | 148 | 148 | 320,000 |
1983/09/14 | 150 | 151 | 150 | 150 | 243,000 |
1983/09/13 | 150 | 151 | 150 | 150 | 178,000 |
1983/09/12 | 150 | 151 | 149 | 150 | 196,000 |
1983/09/09 | 150 | 151 | 149 | 151 | 224,000 |
1983/09/08 | 150 | 151 | 150 | 150 | 167,000 |
1983/09/07 | 150 | 150 | 148 | 150 | 210,000 |
1983/09/06 | 150 | 152 | 148 | 148 | 205,000 |
1983/09/05 | 149 | 150 | 149 | 150 | 121,000 |
1983/09/03 | 149 | 150 | 149 | 149 | 121,000 |
1983/09/02 | 149 | 150 | 148 | 149 | 293,000 |
1983/09/01 | 151 | 151 | 148 | 148 | 169,000 |
1983/08/31 | 150 | 151 | 150 | 150 | 108,000 |
1983/08/30 | 150 | 150 | 148 | 150 | 179,000 |
1983/08/29 | 150 | 150 | 149 | 150 | 113,000 |
1983/08/27 | 148 | 150 | 148 | 150 | 105,000 |
1983/08/26 | 149 | 150 | 148 | 148 | 388,000 |
1983/08/25 | 151 | 151 | 150 | 150 | 437,000 |
1983/08/24 | 150 | 151 | 150 | 151 | 260,000 |
1983/08/23 | 151 | 151 | 150 | 150 | 306,000 |
1983/08/22 | 151 | 153 | 150 | 151 | 242,000 |
1983/08/20 | 152 | 153 | 151 | 151 | 98,000 |
1983/08/19 | 151 | 153 | 150 | 151 | 160,000 |
1983/08/18 | 150 | 152 | 150 | 151 | 181,000 |
1983/08/17 | 151 | 152 | 150 | 150 | 251,000 |
1983/08/16 | 152 | 152 | 151 | 151 | 365,000 |
1983/08/15 | 153 | 153 | 151 | 152 | 76,000 |
1983/08/12 | 153 | 153 | 151 | 151 | 422,000 |
1983/08/11 | 153 | 154 | 153 | 154 | 122,000 |
1983/08/10 | 153 | 154 | 153 | 153 | 138,000 |
1983/08/09 | 154 | 155 | 153 | 153 | 114,000 |
1983/08/08 | 152 | 155 | 152 | 155 | 90,000 |
1983/08/06 | 152 | 152 | 151 | 152 | 44,000 |
1983/08/05 | 152 | 154 | 151 | 153 | 220,000 |
1983/08/04 | 155 | 155 | 153 | 153 | 128,000 |
1983/08/03 | 153 | 155 | 153 | 155 | 100,000 |
1983/08/02 | 152 | 155 | 152 | 152 | 289,000 |
1983/08/01 | 153 | 155 | 152 | 155 | 396,000 |
1983/07/30 | 152 | 154 | 152 | 152 | 164,000 |
1983/07/29 | 153 | 156 | 152 | 152 | 507,000 |
1983/07/28 | 152 | 154 | 151 | 153 | 313,000 |
1983/07/27 | 152 | 154 | 149 | 151 | 433,000 |
1983/07/26 | 152 | 153 | 152 | 152 | 151,000 |
1983/07/25 | 150 | 155 | 150 | 152 | 760,000 |
1983/07/23 | 151 | 152 | 150 | 152 | 186,000 |
1983/07/22 | 151 | 152 | 150 | 151 | 423,000 |
1983/07/21 | 151 | 155 | 151 | 151 | 345,000 |
1983/07/20 | 151 | 155 | 150 | 155 | 144,000 |
1983/07/19 | 152 | 152 | 150 | 150 | 377,000 |
1983/07/18 | 153 | 155 | 151 | 151 | 690,000 |
1983/07/15 | 157 | 157 | 153 | 153 | 479,000 |
1983/07/14 | 156 | 157 | 153 | 157 | 188,000 |
1983/07/13 | 156 | 159 | 156 | 156 | 161,000 |
1983/07/12 | 160 | 160 | 158 | 158 | 205,000 |
1983/07/11 | 162 | 162 | 158 | 160 | 256,000 |
1983/07/09 | 160 | 162 | 159 | 159 | 177,000 |
1983/07/08 | 160 | 162 | 159 | 159 | 200,000 |
1983/07/07 | 164 | 164 | 159 | 159 | 514,000 |
1983/07/06 | 164 | 165 | 161 | 164 | 1,116,001 |
1983/07/05 | 162 | 168 | 161 | 164 | 2,681,001 |
1983/07/04 | 155 | 159 | 152 | 157 | 491,000 |
1983/07/02 | 150 | 150 | 149 | 150 | 181,000 |
1983/07/01 | 149 | 150 | 148 | 149 | 140,000 |
1983/06/30 | 149 | 149 | 147 | 149 | 306,000 |
1983/06/29 | 150 | 152 | 149 | 149 | 257,000 |
1983/06/28 | 148 | 150 | 148 | 150 | 388,000 |
1983/06/27 | 150 | 150 | 148 | 148 | 244,000 |
1983/06/25 | 148 | 150 | 148 | 149 | 156,000 |
1983/06/24 | 149 | 151 | 148 | 150 | 161,000 |
1983/06/23 | 150 | 150 | 148 | 149 | 177,000 |
1983/06/22 | 150 | 152 | 148 | 148 | 279,000 |
1983/06/21 | 150 | 152 | 147 | 148 | 213,000 |
1983/06/20 | 150 | 158 | 150 | 152 | 205,000 |
1983/06/17 | 146 | 150 | 145 | 150 | 421,000 |
1983/06/16 | 148 | 148 | 146 | 146 | 151,000 |
1983/06/15 | 145 | 148 | 145 | 148 | 185,000 |
1983/06/14 | 144 | 147 | 143 | 147 | 183,000 |
1983/06/13 | 145 | 147 | 144 | 144 | 273,000 |
1983/06/11 | 145 | 145 | 145 | 145 | 67,000 |
1983/06/10 | 145 | 147 | 145 | 147 | 101,000 |
1983/06/09 | 147 | 148 | 145 | 145 | 68,000 |
1983/06/08 | 145 | 147 | 143 | 147 | 154,000 |
1983/06/07 | 145 | 146 | 145 | 145 | 104,000 |
1983/06/06 | 146 | 146 | 145 | 145 | 98,000 |
1983/06/04 | 147 | 148 | 146 | 146 | 172,000 |
1983/06/03 | 147 | 148 | 147 | 147 | 102,000 |
1983/06/02 | 148 | 148 | 147 | 147 | 222,000 |
1983/06/01 | 148 | 150 | 147 | 149 | 178,000 |
1983/05/31 | 147 | 150 | 147 | 148 | 167,000 |
1983/05/30 | 149 | 150 | 147 | 150 | 413,000 |
1983/05/28 | 150 | 154 | 149 | 150 | 602,000 |
1983/05/27 | 151 | 152 | 150 | 150 | 105,000 |
1983/05/26 | 151 | 155 | 150 | 150 | 222,000 |
1983/05/25 | 151 | 153 | 151 | 151 | 141,000 |
1983/05/24 | 153 | 155 | 151 | 152 | 95,000 |
1983/05/23 | 157 | 157 | 152 | 155 | 108,000 |
1983/05/20 | 153 | 153 | 151 | 151 | 302,000 |
1983/05/19 | 154 | 155 | 153 | 153 | 223,000 |
1983/05/18 | 155 | 157 | 154 | 154 | 167,000 |
1983/05/17 | 156 | 156 | 153 | 153 | 235,000 |
1983/05/16 | 155 | 157 | 154 | 157 | 266,000 |
1983/05/14 | 156 | 156 | 155 | 155 | 178,000 |
1983/05/13 | 155 | 159 | 155 | 156 | 645,000 |
1983/05/12 | 155 | 155 | 154 | 155 | 317,000 |
1983/05/11 | 153 | 155 | 153 | 153 | 250,000 |
1983/05/10 | 155 | 156 | 153 | 153 | 183,000 |
1983/05/09 | 155 | 156 | 155 | 155 | 132,000 |
1983/05/07 | 157 | 157 | 155 | 155 | 147,000 |
1983/05/06 | 156 | 160 | 155 | 157 | 227,000 |
1983/05/04 | 157 | 157 | 156 | 156 | 86,000 |
1983/05/02 | 156 | 159 | 156 | 156 | 328,000 |
1983/04/30 | 158 | 160 | 156 | 156 | 69,000 |
1983/04/28 | 158 | 160 | 157 | 157 | 276,000 |
1983/04/27 | 160 | 160 | 158 | 158 | 212,000 |
1983/04/26 | 160 | 160 | 158 | 158 | 355,000 |
1983/04/25 | 160 | 162 | 158 | 158 | 437,000 |
1983/04/23 | 155 | 156 | 153 | 156 | 407,000 |
1983/04/22 | 155 | 155 | 152 | 152 | 460,000 |
1983/04/21 | 155 | 157 | 155 | 155 | 271,000 |
1983/04/20 | 157 | 160 | 156 | 157 | 247,000 |
1983/04/19 | 160 | 160 | 158 | 158 | 90,000 |
1983/04/18 | 160 | 160 | 159 | 159 | 90,000 |
1983/04/15 | 158 | 160 | 158 | 160 | 156,000 |
1983/04/14 | 162 | 163 | 158 | 158 | 252,000 |
1983/04/13 | 156 | 161 | 156 | 161 | 178,000 |
1983/04/12 | 160 | 163 | 156 | 157 | 239,000 |
1983/04/11 | 161 | 165 | 159 | 159 | 597,000 |
1983/04/09 | 158 | 163 | 158 | 163 | 291,000 |
1983/04/08 | 155 | 160 | 155 | 156 | 133,000 |
1983/04/07 | 155 | 156 | 155 | 155 | 167,000 |
1983/04/06 | 155 | 156 | 153 | 155 | 347,000 |
1983/04/05 | 160 | 160 | 155 | 156 | 252,000 |
1983/04/04 | 160 | 163 | 156 | 160 | 123,000 |
1983/04/02 | 165 | 166 | 158 | 161 | 504,000 |
1983/04/01 | 165 | 167 | 161 | 164 | 1,383,001 |
1983/03/31 | 154 | 160 | 154 | 159 | 756,000 |
1983/03/30 | 156 | 156 | 152 | 152 | 664,000 |
1983/03/29 | 151 | 158 | 151 | 157 | 191,000 |
1983/03/28 | 147 | 154 | 147 | 154 | 494,000 |
1983/03/26 | 153 | 157 | 152 | 154 | 270,000 |
1983/03/25 | 157 | 158 | 152 | 152 | 441,000 |
1983/03/24 | 155 | 160 | 155 | 160 | 472,000 |
1983/03/23 | 157 | 160 | 155 | 155 | 527,000 |
1983/03/22 | 160 | 162 | 158 | 159 | 2,109,001 |
1983/03/18 | 162 | 162 | 158 | 160 | 2,328,001 |
1983/03/17 | 160 | 165 | 157 | 165 | 439,000 |
1983/03/16 | 158 | 167 | 155 | 164 | 842,000 |
1983/03/15 | 155 | 158 | 155 | 158 | 298,000 |
1983/03/14 | 156 | 159 | 155 | 158 | 360,000 |
1983/03/12 | 156 | 158 | 155 | 156 | 247,000 |
1983/03/11 | 157 | 157 | 155 | 156 | 397,000 |
1983/03/10 | 158 | 161 | 157 | 159 | 168,000 |
1983/03/09 | 160 | 160 | 157 | 157 | 351,000 |
1983/03/08 | 159 | 164 | 158 | 158 | 349,000 |
1983/03/07 | 160 | 166 | 159 | 164 | 366,000 |
1983/03/05 | 160 | 161 | 160 | 160 | 87,000 |
1983/03/04 | 160 | 163 | 159 | 160 | 225,000 |
1983/03/03 | 168 | 168 | 160 | 163 | 438,000 |
1983/03/02 | 166 | 169 | 164 | 164 | 161,000 |
1983/03/01 | 170 | 171 | 164 | 164 | 516,000 |
1983/02/28 | 176 | 176 | 171 | 174 | 915,000 |
1983/02/26 | 171 | 177 | 171 | 175 | 7,077,003 |
1983/02/25 | 165 | 174 | 165 | 172 | 4,925,002 |
1983/02/24 | 157 | 170 | 156 | 170 | 1,314,001 |
1983/02/23 | 159 | 161 | 157 | 157 | 392,000 |
1983/02/22 | 161 | 165 | 159 | 163 | 504,000 |
1983/02/21 | 165 | 168 | 160 | 161 | 654,000 |
1983/02/18 | 164 | 168 | 163 | 165 | 617,000 |
1983/02/17 | 170 | 170 | 163 | 163 | 1,182,001 |
1983/02/16 | 161 | 174 | 161 | 170 | 5,020,002 |
1983/02/15 | 164 | 165 | 159 | 159 | 805,000 |
1983/02/14 | 159 | 166 | 159 | 165 | 450,000 |
1983/02/12 | 157 | 158 | 156 | 158 | 195,000 |
1983/02/10 | 156 | 159 | 156 | 157 | 201,000 |
1983/02/09 | 159 | 160 | 156 | 156 | 282,000 |
1983/02/08 | 161 | 165 | 158 | 164 | 427,000 |
1983/02/07 | 162 | 169 | 160 | 165 | 582,000 |
1983/02/05 | 160 | 164 | 160 | 160 | 413,000 |
1983/02/04 | 161 | 164 | 160 | 160 | 628,000 |
1983/02/03 | 170 | 170 | 163 | 163 | 1,084,001 |
1983/02/02 | 164 | 175 | 164 | 171 | 8,187,004 |
1983/02/01 | 162 | 163 | 157 | 163 | 616,000 |
1983/01/31 | 164 | 168 | 161 | 161 | 1,100,001 |
1983/01/29 | 164 | 164 | 159 | 163 | 1,052,001 |
1983/01/28 | 150 | 159 | 150 | 159 | 616,000 |
1983/01/27 | 150 | 156 | 149 | 151 | 256,000 |
1983/01/26 | 148 | 150 | 147 | 148 | 233,000 |
1983/01/25 | 150 | 150 | 147 | 147 | 217,000 |
1983/01/24 | 152 | 152 | 150 | 150 | 213,000 |
1983/01/22 | 157 | 157 | 153 | 153 | 144,000 |
1983/01/21 | 155 | 155 | 152 | 152 | 235,000 |
1983/01/20 | 156 | 156 | 152 | 154 | 215,000 |
1983/01/19 | 150 | 155 | 150 | 151 | 70,000 |
1983/01/18 | 151 | 152 | 148 | 150 | 1,404,001 |
1983/01/17 | 157 | 157 | 151 | 151 | 580,000 |
1983/01/14 | 160 | 160 | 153 | 156 | 454,000 |
1983/01/13 | 155 | 160 | 153 | 160 | 395,000 |
1983/01/12 | 155 | 155 | 153 | 154 | 372,000 |
1983/01/11 | 161 | 164 | 156 | 156 | 739,000 |
1983/01/10 | 169 | 170 | 161 | 161 | 1,947,001 |
1983/01/08 | 164 | 170 | 162 | 169 | 6,785,003 |
1983/01/07 | 153 | 164 | 152 | 164 | 6,543,003 |
1983/01/06 | 147 | 153 | 147 | 149 | 3,105,001 |
1983/01/05 | 142 | 145 | 141 | 145 | 927,000 |
1983/01/04 | 141 | 143 | 141 | 142 | 139,000 |