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 |
---|---|---|---|---|---|
1984/12/28 | 200 | 202 | 198 | 199 | 562,000 |
1984/12/27 | 201 | 204 | 201 | 201 | 624,000 |
1984/12/26 | 204 | 204 | 201 | 204 | 2,439,001 |
1984/12/25 | 204 | 207 | 201 | 207 | 500,000 |
1984/12/24 | 203 | 205 | 201 | 201 | 1,464,000 |
1984/12/22 | 203 | 204 | 201 | 202 | 312,000 |
1984/12/21 | 203 | 204 | 201 | 203 | 499,000 |
1984/12/20 | 208 | 208 | 204 | 204 | 554,000 |
1984/12/19 | 203 | 208 | 203 | 208 | 488,000 |
1984/12/18 | 203 | 205 | 202 | 202 | 589,000 |
1984/12/17 | 203 | 205 | 202 | 205 | 218,000 |
1984/12/15 | 203 | 205 | 202 | 203 | 207,000 |
1984/12/14 | 203 | 205 | 203 | 203 | 345,000 |
1984/12/13 | 207 | 207 | 203 | 203 | 386,000 |
1984/12/12 | 202 | 209 | 202 | 208 | 384,000 |
1984/12/11 | 203 | 205 | 200 | 203 | 700,000 |
1984/12/10 | 206 | 208 | 198 | 198 | 1,050,000 |
1984/12/07 | 212 | 213 | 204 | 205 | 947,000 |
1984/12/06 | 213 | 214 | 209 | 212 | 599,000 |
1984/12/05 | 214 | 216 | 212 | 212 | 3,040,001 |
1984/12/04 | 208 | 214 | 207 | 214 | 1,012,000 |
1984/12/03 | 210 | 210 | 206 | 206 | 808,000 |
1984/12/01 | 207 | 214 | 206 | 214 | 761,000 |
1984/11/30 | 208 | 208 | 206 | 207 | 738,000 |
1984/11/29 | 208 | 208 | 205 | 205 | 417,000 |
1984/11/28 | 201 | 209 | 201 | 203 | 822,000 |
1984/11/27 | 202 | 203 | 201 | 201 | 405,000 |
1984/11/26 | 203 | 204 | 201 | 202 | 617,000 |
1984/11/24 | 203 | 205 | 201 | 201 | 368,000 |
1984/11/22 | 207 | 207 | 203 | 203 | 691,000 |
1984/11/21 | 205 | 207 | 205 | 207 | 490,000 |
1984/11/20 | 205 | 209 | 205 | 205 | 462,000 |
1984/11/19 | 209 | 210 | 205 | 205 | 611,000 |
1984/11/17 | 208 | 210 | 207 | 208 | 313,000 |
1984/11/16 | 210 | 210 | 206 | 208 | 657,000 |
1984/11/15 | 210 | 212 | 206 | 211 | 1,033,000 |
1984/11/14 | 212 | 214 | 207 | 207 | 1,209,000 |
1984/11/13 | 220 | 221 | 206 | 209 | 1,983,001 |
1984/11/12 | 219 | 224 | 218 | 219 | 8,678,003 |
1984/11/09 | 212 | 224 | 210 | 219 | 8,084,003 |
1984/11/08 | 200 | 215 | 200 | 215 | 1,785,001 |
1984/11/07 | 202 | 205 | 202 | 203 | 706,000 |
1984/11/06 | 208 | 208 | 202 | 202 | 959,000 |
1984/11/05 | 205 | 209 | 205 | 208 | 696,000 |
1984/11/02 | 210 | 210 | 205 | 208 | 1,423,000 |
1984/11/01 | 208 | 208 | 203 | 204 | 2,198,001 |
1984/10/31 | 214 | 214 | 209 | 209 | 2,153,001 |
1984/10/30 | 218 | 221 | 213 | 214 | 5,926,002 |
1984/10/29 | 222 | 222 | 216 | 216 | 14,100,005 |
1984/10/27 | 205 | 207 | 205 | 207 | 1,309,000 |
1984/10/26 | 212 | 214 | 203 | 203 | 3,304,001 |
1984/10/25 | 207 | 216 | 207 | 212 | 9,275,003 |
1984/10/24 | 203 | 207 | 201 | 207 | 1,984,001 |
1984/10/23 | 202 | 204 | 201 | 202 | 2,473,001 |
1984/10/22 | 207 | 210 | 202 | 202 | 6,645,002 |
1984/10/20 | 196 | 203 | 196 | 202 | 2,555,001 |
1984/10/19 | 194 | 197 | 193 | 195 | 1,101,000 |
1984/10/18 | 190 | 194 | 189 | 193 | 985,000 |
1984/10/17 | 194 | 194 | 189 | 190 | 737,000 |
1984/10/16 | 193 | 196 | 192 | 194 | 1,966,001 |
1984/10/15 | 189 | 194 | 189 | 194 | 2,177,001 |
1984/10/12 | 188 | 190 | 186 | 188 | 645,000 |
1984/10/11 | 186 | 188 | 185 | 188 | 465,000 |
1984/10/09 | 188 | 188 | 185 | 188 | 361,000 |
1984/10/08 | 185 | 190 | 185 | 188 | 278,000 |
1984/10/06 | 181 | 185 | 181 | 182 | 182,000 |
1984/10/05 | 181 | 182 | 180 | 181 | 187,000 |
1984/10/04 | 182 | 183 | 181 | 181 | 236,000 |
1984/10/03 | 182 | 183 | 182 | 182 | 368,000 |
1984/10/02 | 182 | 183 | 181 | 182 | 161,000 |
1984/10/01 | 182 | 182 | 180 | 181 | 393,000 |
1984/09/29 | 180 | 182 | 179 | 181 | 262,000 |
1984/09/28 | 180 | 180 | 179 | 179 | 299,000 |
1984/09/27 | 180 | 180 | 179 | 180 | 307,000 |
1984/09/26 | 180 | 180 | 177 | 180 | 276,000 |
1984/09/25 | 180 | 180 | 176 | 176 | 152,000 |
1984/09/22 | 176 | 180 | 176 | 176 | 193,000 |
1984/09/21 | 178 | 178 | 176 | 177 | 276,000 |
1984/09/20 | 179 | 180 | 176 | 178 | 344,000 |
1984/09/19 | 180 | 181 | 179 | 180 | 614,000 |
1984/09/18 | 181 | 181 | 180 | 181 | 1,401,000 |
1984/09/17 | 181 | 182 | 181 | 181 | 120,000 |
1984/09/14 | 180 | 182 | 180 | 181 | 290,000 |
1984/09/13 | 182 | 182 | 180 | 181 | 303,000 |
1984/09/12 | 182 | 182 | 180 | 182 | 253,000 |
1984/09/11 | 180 | 181 | 180 | 181 | 278,000 |
1984/09/10 | 181 | 183 | 180 | 180 | 522,000 |
1984/09/07 | 181 | 182 | 181 | 181 | 123,000 |
1984/09/06 | 181 | 183 | 181 | 181 | 447,000 |
1984/09/05 | 182 | 182 | 181 | 181 | 183,000 |
1984/09/04 | 182 | 182 | 181 | 182 | 354,000 |
1984/09/03 | 183 | 183 | 181 | 181 | 461,000 |
1984/09/01 | 183 | 183 | 182 | 183 | 239,000 |
1984/08/31 | 185 | 185 | 182 | 182 | 138,000 |
1984/08/30 | 182 | 186 | 182 | 186 | 214,000 |
1984/08/29 | 181 | 185 | 180 | 182 | 682,000 |
1984/08/28 | 184 | 185 | 181 | 182 | 525,000 |
1984/08/27 | 183 | 185 | 183 | 184 | 249,000 |
1984/08/25 | 185 | 185 | 183 | 183 | 134,000 |
1984/08/24 | 186 | 186 | 183 | 183 | 564,000 |
1984/08/23 | 186 | 187 | 185 | 185 | 435,000 |
1984/08/22 | 187 | 187 | 186 | 186 | 119,000 |
1984/08/21 | 189 | 189 | 186 | 186 | 137,000 |
1984/08/20 | 189 | 189 | 187 | 189 | 155,000 |
1984/08/18 | 187 | 189 | 187 | 189 | 39,000 |
1984/08/17 | 188 | 189 | 187 | 189 | 361,000 |
1984/08/16 | 189 | 190 | 186 | 186 | 263,000 |
1984/08/15 | 188 | 190 | 186 | 190 | 158,000 |
1984/08/14 | 188 | 192 | 187 | 188 | 101,000 |
1984/08/13 | 186 | 189 | 186 | 188 | 58,000 |
1984/08/10 | 190 | 190 | 186 | 186 | 132,000 |
1984/08/09 | 188 | 192 | 187 | 190 | 107,000 |
1984/08/08 | 190 | 194 | 190 | 190 | 162,000 |
1984/08/07 | 187 | 189 | 186 | 189 | 231,000 |
1984/08/06 | 190 | 195 | 186 | 186 | 222,000 |
1984/08/04 | 190 | 190 | 185 | 185 | 151,000 |
1984/08/03 | 187 | 188 | 185 | 188 | 507,000 |
1984/08/02 | 188 | 189 | 185 | 185 | 288,000 |
1984/08/01 | 191 | 191 | 183 | 189 | 883,000 |
1984/07/31 | 193 | 193 | 185 | 186 | 426,000 |
1984/07/30 | 188 | 194 | 187 | 194 | 216,000 |
1984/07/28 | 192 | 193 | 192 | 193 | 232,000 |
1984/07/27 | 191 | 194 | 190 | 192 | 341,000 |
1984/07/26 | 191 | 191 | 186 | 186 | 403,000 |
1984/07/25 | 182 | 186 | 180 | 186 | 653,000 |
1984/07/24 | 182 | 184 | 180 | 184 | 589,000 |
1984/07/23 | 191 | 191 | 182 | 182 | 703,000 |
1984/07/21 | 191 | 194 | 190 | 190 | 200,000 |
1984/07/20 | 198 | 198 | 192 | 194 | 630,000 |
1984/07/19 | 201 | 202 | 198 | 198 | 544,000 |
1984/07/18 | 201 | 203 | 200 | 201 | 463,000 |
1984/07/17 | 203 | 204 | 201 | 201 | 589,000 |
1984/07/16 | 202 | 206 | 202 | 203 | 288,000 |
1984/07/13 | 204 | 206 | 201 | 201 | 544,000 |
1984/07/12 | 207 | 208 | 204 | 204 | 1,459,000 |
1984/07/11 | 213 | 214 | 208 | 208 | 1,075,000 |
1984/07/10 | 215 | 217 | 213 | 214 | 1,020,000 |
1984/07/09 | 218 | 218 | 211 | 215 | 883,000 |
1984/07/07 | 219 | 220 | 218 | 218 | 1,744,001 |
1984/07/06 | 220 | 222 | 217 | 218 | 5,427,002 |
1984/07/05 | 217 | 225 | 217 | 220 | 16,614,005 |
1984/07/04 | 207 | 217 | 206 | 217 | 2,286,001 |
1984/07/03 | 210 | 212 | 205 | 208 | 1,622,001 |
1984/07/02 | 213 | 214 | 210 | 210 | 1,881,001 |
1984/06/30 | 214 | 215 | 211 | 213 | 2,554,001 |
1984/06/29 | 213 | 219 | 213 | 213 | 11,193,004 |
1984/06/28 | 208 | 216 | 207 | 213 | 11,541,004 |
1984/06/27 | 197 | 200 | 197 | 198 | 841,000 |
1984/06/26 | 200 | 201 | 197 | 198 | 730,000 |
1984/06/25 | 203 | 204 | 198 | 200 | 1,169,000 |
1984/06/23 | 200 | 203 | 197 | 203 | 1,143,000 |
1984/06/22 | 198 | 201 | 196 | 196 | 1,779,001 |
1984/06/21 | 207 | 208 | 198 | 198 | 3,825,001 |
1984/06/20 | 203 | 210 | 200 | 207 | 12,372,004 |
1984/06/19 | 190 | 195 | 187 | 188 | 1,019,000 |
1984/06/18 | 182 | 190 | 180 | 190 | 168,000 |
1984/06/16 | 184 | 184 | 178 | 184 | 383,000 |
1984/06/15 | 185 | 185 | 181 | 184 | 200,000 |
1984/06/14 | 190 | 190 | 185 | 185 | 364,000 |
1984/06/13 | 195 | 196 | 188 | 188 | 919,000 |
1984/06/12 | 186 | 196 | 186 | 190 | 569,000 |
1984/06/11 | 189 | 189 | 186 | 186 | 225,000 |
1984/06/08 | 186 | 189 | 186 | 189 | 449,000 |
1984/06/07 | 186 | 189 | 185 | 186 | 667,000 |
1984/06/06 | 180 | 184 | 178 | 184 | 247,000 |
1984/06/05 | 177 | 180 | 177 | 180 | 1,179,000 |
1984/06/04 | 178 | 180 | 176 | 177 | 143,000 |
1984/06/02 | 178 | 178 | 178 | 178 | 65,000 |
1984/06/01 | 179 | 179 | 177 | 177 | 145,000 |
1984/05/31 | 180 | 181 | 177 | 179 | 219,000 |
1984/05/30 | 182 | 182 | 180 | 180 | 210,000 |
1984/05/29 | 185 | 185 | 181 | 182 | 173,000 |
1984/05/28 | 185 | 188 | 180 | 183 | 165,000 |
1984/05/26 | 180 | 182 | 180 | 180 | 161,000 |
1984/05/25 | 182 | 185 | 180 | 181 | 205,000 |
1984/05/24 | 182 | 184 | 182 | 182 | 142,000 |
1984/05/23 | 185 | 185 | 181 | 182 | 580,000 |
1984/05/22 | 186 | 186 | 185 | 186 | 696,000 |
1984/05/21 | 187 | 188 | 185 | 185 | 329,000 |
1984/05/19 | 188 | 188 | 185 | 185 | 937,000 |
1984/05/18 | 186 | 188 | 186 | 188 | 570,000 |
1984/05/17 | 188 | 190 | 187 | 188 | 513,000 |
1984/05/16 | 188 | 190 | 188 | 188 | 123,000 |
1984/05/15 | 189 | 189 | 185 | 188 | 211,000 |
1984/05/14 | 190 | 191 | 187 | 189 | 404,000 |
1984/05/11 | 193 | 194 | 190 | 190 | 262,000 |
1984/05/10 | 196 | 198 | 192 | 194 | 790,000 |
1984/05/09 | 199 | 199 | 195 | 198 | 595,000 |
1984/05/08 | 200 | 202 | 197 | 199 | 641,000 |
1984/05/07 | 199 | 203 | 198 | 200 | 864,000 |
1984/05/04 | 199 | 199 | 195 | 197 | 1,434,000 |
1984/05/02 | 193 | 200 | 193 | 199 | 355,000 |
1984/05/01 | 193 | 194 | 192 | 193 | 261,000 |
1984/04/28 | 195 | 195 | 193 | 193 | 481,000 |
1984/04/27 | 196 | 200 | 195 | 195 | 586,000 |
1984/04/26 | 192 | 195 | 192 | 195 | 303,000 |
1984/04/25 | 190 | 193 | 189 | 192 | 228,000 |
1984/04/24 | 193 | 194 | 188 | 188 | 527,000 |
1984/04/23 | 197 | 197 | 188 | 188 | 425,000 |
1984/04/21 | 190 | 194 | 189 | 193 | 214,000 |
1984/04/20 | 190 | 197 | 187 | 190 | 318,000 |
1984/04/19 | 193 | 193 | 185 | 185 | 1,157,000 |
1984/04/18 | 191 | 194 | 189 | 194 | 379,000 |
1984/04/17 | 190 | 193 | 189 | 189 | 488,000 |
1984/04/16 | 191 | 195 | 188 | 188 | 477,000 |
1984/04/13 | 200 | 200 | 187 | 193 | 2,226,001 |
1984/04/12 | 203 | 205 | 200 | 200 | 560,000 |
1984/04/11 | 207 | 210 | 201 | 203 | 4,291,001 |
1984/04/10 | 201 | 208 | 199 | 205 | 3,918,001 |
1984/04/09 | 195 | 202 | 195 | 200 | 1,121,000 |
1984/04/07 | 194 | 197 | 192 | 194 | 733,000 |
1984/04/06 | 190 | 198 | 189 | 194 | 392,000 |
1984/04/05 | 186 | 190 | 186 | 190 | 205,000 |
1984/04/04 | 182 | 187 | 180 | 187 | 445,000 |
1984/04/03 | 192 | 192 | 187 | 187 | 651,000 |
1984/04/02 | 200 | 200 | 192 | 192 | 503,000 |
1984/03/31 | 202 | 202 | 198 | 199 | 503,000 |
1984/03/30 | 203 | 204 | 200 | 200 | 973,000 |
1984/03/29 | 199 | 204 | 196 | 204 | 939,000 |
1984/03/28 | 198 | 200 | 195 | 200 | 1,379,000 |
1984/03/28 | 1 -> 1.02 分割 | ||||
1984/03/27 | 200 | 203 | 196 | 196 | 622,000 |
1984/03/26 | 205 | 205 | 200 | 204 | 1,814,001 |
1984/03/24 | 204 | 204 | 198 | 200 | 1,579,001 |
1984/03/23 | 201 | 203 | 195 | 203 | 7,755,004 |
1984/03/22 | 193 | 198 | 191 | 198 | 3,390,002 |
1984/03/21 | 188 | 190 | 185 | 187 | 1,216,001 |
1984/03/19 | 185 | 188 | 182 | 187 | 1,274,001 |
1984/03/17 | 184 | 185 | 183 | 184 | 264,000 |
1984/03/16 | 185 | 187 | 184 | 185 | 472,000 |
1984/03/15 | 180 | 185 | 180 | 184 | 449,000 |
1984/03/14 | 180 | 180 | 179 | 179 | 414,000 |
1984/03/13 | 178 | 180 | 176 | 180 | 311,000 |
1984/03/12 | 177 | 180 | 176 | 178 | 178,000 |
1984/03/09 | 175 | 177 | 175 | 176 | 244,000 |
1984/03/08 | 178 | 178 | 173 | 173 | 265,000 |
1984/03/07 | 178 | 180 | 175 | 178 | 412,000 |
1984/03/06 | 180 | 181 | 179 | 179 | 312,000 |
1984/03/05 | 181 | 181 | 180 | 180 | 93,000 |
1984/03/03 | 181 | 183 | 180 | 180 | 179,000 |
1984/03/02 | 184 | 184 | 181 | 182 | 64,000 |
1984/03/01 | 183 | 183 | 179 | 179 | 826,000 |
1984/02/29 | 186 | 187 | 184 | 184 | 1,178,001 |
1984/02/28 | 190 | 190 | 185 | 187 | 1,243,001 |
1984/02/27 | 184 | 190 | 183 | 190 | 136,000 |
1984/02/25 | 182 | 187 | 182 | 187 | 303,000 |
1984/02/24 | 182 | 187 | 182 | 187 | 315,000 |
1984/02/23 | 182 | 185 | 181 | 182 | 533,000 |
1984/02/22 | 183 | 183 | 181 | 181 | 231,000 |
1984/02/21 | 181 | 183 | 180 | 181 | 308,000 |
1984/02/20 | 183 | 183 | 181 | 181 | 283,000 |
1984/02/18 | 184 | 184 | 183 | 183 | 240,000 |
1984/02/17 | 183 | 185 | 182 | 184 | 594,000 |
1984/02/16 | 185 | 186 | 183 | 183 | 340,000 |
1984/02/15 | 186 | 187 | 185 | 185 | 413,000 |
1984/02/14 | 189 | 189 | 186 | 186 | 1,007,000 |
1984/02/13 | 188 | 190 | 188 | 188 | 292,000 |
1984/02/10 | 189 | 192 | 188 | 188 | 375,000 |
1984/02/09 | 193 | 195 | 189 | 189 | 413,000 |
1984/02/08 | 188 | 192 | 186 | 188 | 532,000 |
1984/02/07 | 186 | 189 | 186 | 188 | 313,000 |
1984/02/06 | 191 | 191 | 188 | 188 | 469,000 |
1984/02/04 | 195 | 195 | 191 | 191 | 384,000 |
1984/02/03 | 197 | 199 | 195 | 195 | 727,000 |
1984/02/02 | 200 | 200 | 197 | 199 | 689,000 |
1984/02/01 | 200 | 202 | 195 | 195 | 1,956,001 |
1984/01/31 | 201 | 203 | 200 | 200 | 865,000 |
1984/01/30 | 201 | 204 | 200 | 200 | 3,010,001 |
1984/01/28 | 200 | 202 | 199 | 200 | 2,794,001 |
1984/01/27 | 202 | 204 | 199 | 199 | 1,303,001 |
1984/01/26 | 202 | 203 | 200 | 202 | 710,000 |
1984/01/25 | 199 | 202 | 199 | 202 | 1,046,001 |
1984/01/24 | 202 | 204 | 200 | 200 | 1,242,001 |
1984/01/23 | 203 | 205 | 201 | 202 | 866,000 |
1984/01/21 | 206 | 206 | 203 | 203 | 610,000 |
1984/01/20 | 205 | 209 | 205 | 205 | 3,506,002 |
1984/01/19 | 210 | 210 | 205 | 205 | 1,822,001 |
1984/01/18 | 214 | 214 | 209 | 210 | 4,362,002 |
1984/01/17 | 213 | 216 | 212 | 214 | 17,558,008 |
1984/01/13 | 205 | 213 | 205 | 210 | 22,056,011 |
1984/01/12 | 200 | 204 | 198 | 204 | 3,147,002 |
1984/01/11 | 198 | 200 | 196 | 199 | 4,413,002 |
1984/01/10 | 200 | 203 | 198 | 199 | 3,244,002 |
1984/01/09 | 207 | 208 | 200 | 200 | 3,610,002 |
1984/01/07 | 206 | 209 | 206 | 207 | 5,169,002 |
1984/01/06 | 206 | 210 | 203 | 204 | 11,197,005 |
1984/01/05 | 198 | 207 | 198 | 206 | 23,652,011 |
1984/01/04 | 187 | 197 | 187 | 195 | 4,145,002 |