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 |
---|---|---|---|---|---|
1986/12/27 | 265 | 266 | 262 | 262 | 304,000 |
1986/12/26 | 266 | 267 | 265 | 266 | 318,000 |
1986/12/25 | 268 | 270 | 265 | 265 | 291,000 |
1986/12/24 | 268 | 270 | 268 | 268 | 479,000 |
1986/12/23 | 273 | 274 | 268 | 268 | 353,000 |
1986/12/22 | 275 | 275 | 268 | 268 | 524,000 |
1986/12/19 | 266 | 275 | 266 | 270 | 769,000 |
1986/12/18 | 279 | 279 | 265 | 265 | 1,803,000 |
1986/12/17 | 276 | 280 | 275 | 276 | 400,000 |
1986/12/16 | 275 | 278 | 274 | 275 | 651,000 |
1986/12/15 | 290 | 290 | 270 | 275 | 831,000 |
1986/12/12 | 283 | 290 | 283 | 285 | 762,000 |
1986/12/11 | 290 | 293 | 285 | 288 | 580,000 |
1986/12/10 | 290 | 292 | 285 | 290 | 636,000 |
1986/12/09 | 288 | 290 | 281 | 285 | 467,000 |
1986/12/08 | 284 | 293 | 284 | 292 | 438,000 |
1986/12/06 | 289 | 289 | 285 | 289 | 477,000 |
1986/12/05 | 300 | 300 | 291 | 294 | 1,827,000 |
1986/12/04 | 289 | 295 | 286 | 295 | 2,652,000 |
1986/12/03 | 281 | 289 | 281 | 285 | 1,344,000 |
1986/12/02 | 284 | 287 | 278 | 280 | 1,012,000 |
1986/12/01 | 273 | 279 | 271 | 272 | 483,000 |
1986/11/29 | 270 | 275 | 270 | 270 | 749,000 |
1986/11/28 | 271 | 275 | 270 | 270 | 612,000 |
1986/11/27 | 278 | 280 | 276 | 280 | 694,000 |
1986/11/26 | 280 | 283 | 277 | 277 | 412,000 |
1986/11/25 | 284 | 284 | 279 | 279 | 275,000 |
1986/11/22 | 280 | 281 | 275 | 279 | 470,000 |
1986/11/21 | 278 | 279 | 275 | 277 | 266,000 |
1986/11/20 | 275 | 280 | 273 | 273 | 281,000 |
1986/11/19 | 275 | 277 | 271 | 275 | 396,000 |
1986/11/18 | 277 | 278 | 271 | 275 | 453,000 |
1986/11/17 | 280 | 281 | 277 | 278 | 409,000 |
1986/11/14 | 280 | 282 | 277 | 277 | 517,000 |
1986/11/13 | 279 | 290 | 277 | 283 | 646,000 |
1986/11/12 | 280 | 280 | 275 | 277 | 482,000 |
1986/11/11 | 271 | 280 | 271 | 277 | 357,000 |
1986/11/10 | 272 | 274 | 269 | 269 | 248,000 |
1986/11/07 | 269 | 275 | 268 | 270 | 472,000 |
1986/11/06 | 269 | 270 | 266 | 269 | 410,000 |
1986/11/05 | 268 | 270 | 264 | 265 | 262,000 |
1986/11/04 | 270 | 274 | 268 | 268 | 133,000 |
1986/11/01 | 271 | 271 | 263 | 270 | 230,000 |
1986/10/31 | 280 | 280 | 266 | 266 | 573,000 |
1986/10/30 | 263 | 279 | 261 | 279 | 760,000 |
1986/10/29 | 265 | 270 | 260 | 261 | 507,000 |
1986/10/28 | 263 | 265 | 260 | 263 | 293,000 |
1986/10/27 | 265 | 270 | 263 | 263 | 159,000 |
1986/10/25 | 265 | 272 | 261 | 270 | 333,000 |
1986/10/24 | 276 | 279 | 260 | 270 | 611,000 |
1986/10/23 | 257 | 271 | 250 | 271 | 561,000 |
1986/10/22 | 253 | 261 | 250 | 252 | 573,000 |
1986/10/21 | 266 | 269 | 241 | 251 | 718,000 |
1986/10/20 | 278 | 279 | 271 | 271 | 360,000 |
1986/10/17 | 285 | 290 | 278 | 280 | 401,000 |
1986/10/16 | 280 | 282 | 278 | 281 | 477,000 |
1986/10/15 | 290 | 294 | 278 | 278 | 523,000 |
1986/10/14 | 282 | 290 | 278 | 290 | 642,000 |
1986/10/13 | 282 | 285 | 278 | 278 | 350,000 |
1986/10/09 | 282 | 285 | 280 | 281 | 448,000 |
1986/10/08 | 289 | 291 | 277 | 280 | 961,000 |
1986/10/07 | 289 | 294 | 288 | 291 | 364,000 |
1986/10/06 | 297 | 297 | 288 | 288 | 408,000 |
1986/10/04 | 291 | 298 | 290 | 293 | 341,000 |
1986/10/03 | 280 | 290 | 276 | 290 | 968,000 |
1986/10/02 | 296 | 299 | 280 | 280 | 1,107,000 |
1986/10/01 | 309 | 315 | 295 | 295 | 1,602,000 |
1986/09/30 | 310 | 318 | 309 | 309 | 1,142,000 |
1986/09/29 | 320 | 324 | 309 | 309 | 811,000 |
1986/09/27 | 327 | 330 | 321 | 321 | 1,655,000 |
1986/09/26 | 309 | 330 | 308 | 320 | 3,028,000 |
1986/09/25 | 308 | 310 | 306 | 310 | 1,652,000 |
1986/09/24 | 310 | 314 | 306 | 306 | 1,694,000 |
1986/09/22 | 310 | 310 | 306 | 306 | 756,000 |
1986/09/19 | 309 | 310 | 306 | 308 | 1,384,000 |
1986/09/18 | 307 | 310 | 306 | 306 | 1,061,000 |
1986/09/17 | 308 | 315 | 306 | 306 | 1,841,000 |
1986/09/16 | 326 | 328 | 306 | 306 | 1,827,000 |
1986/09/12 | 309 | 330 | 309 | 328 | 4,038,000 |
1986/09/11 | 336 | 351 | 334 | 334 | 16,737,000 |
1986/09/10 | 325 | 334 | 325 | 326 | 9,348,000 |
1986/09/09 | 332 | 335 | 321 | 323 | 4,121,000 |
1986/09/08 | 345 | 351 | 330 | 335 | 22,762,000 |
1986/09/06 | 330 | 343 | 329 | 340 | 16,757,000 |
1986/09/05 | 309 | 331 | 308 | 325 | 17,046,000 |
1986/09/04 | 300 | 310 | 298 | 301 | 9,236,000 |
1986/09/03 | 301 | 303 | 293 | 295 | 1,991,000 |
1986/09/02 | 295 | 303 | 291 | 296 | 2,710,000 |
1986/09/01 | 291 | 294 | 287 | 291 | 667,000 |
1986/08/30 | 285 | 290 | 285 | 290 | 420,000 |
1986/08/29 | 285 | 290 | 284 | 285 | 545,000 |
1986/08/28 | 290 | 295 | 285 | 285 | 856,000 |
1986/08/27 | 298 | 298 | 285 | 285 | 1,228,000 |
1986/08/26 | 282 | 290 | 281 | 290 | 1,068,000 |
1986/08/25 | 282 | 285 | 281 | 285 | 530,000 |
1986/08/23 | 281 | 290 | 281 | 285 | 390,000 |
1986/08/22 | 290 | 294 | 281 | 281 | 708,000 |
1986/08/21 | 286 | 295 | 285 | 295 | 1,023,000 |
1986/08/20 | 290 | 290 | 286 | 286 | 743,000 |
1986/08/19 | 298 | 300 | 285 | 290 | 657,000 |
1986/08/18 | 300 | 304 | 298 | 298 | 1,264,000 |
1986/08/15 | 297 | 302 | 295 | 297 | 1,829,000 |
1986/08/14 | 286 | 292 | 283 | 292 | 666,000 |
1986/08/13 | 286 | 288 | 282 | 283 | 569,000 |
1986/08/12 | 277 | 280 | 276 | 276 | 558,000 |
1986/08/11 | 278 | 283 | 275 | 275 | 323,000 |
1986/08/08 | 281 | 285 | 278 | 279 | 534,000 |
1986/08/07 | 281 | 288 | 280 | 283 | 748,000 |
1986/08/06 | 283 | 286 | 281 | 281 | 511,000 |
1986/08/05 | 285 | 288 | 283 | 283 | 346,000 |
1986/08/04 | 285 | 289 | 283 | 283 | 246,000 |
1986/08/02 | 283 | 285 | 283 | 283 | 503,000 |
1986/08/01 | 288 | 290 | 280 | 284 | 634,000 |
1986/07/31 | 292 | 295 | 286 | 290 | 1,152,000 |
1986/07/30 | 291 | 296 | 290 | 295 | 715,000 |
1986/07/29 | 295 | 297 | 288 | 288 | 850,000 |
1986/07/28 | 299 | 303 | 295 | 298 | 663,000 |
1986/07/26 | 295 | 299 | 295 | 299 | 332,000 |
1986/07/25 | 295 | 298 | 295 | 295 | 797,000 |
1986/07/24 | 298 | 298 | 293 | 295 | 1,042,000 |
1986/07/23 | 299 | 300 | 293 | 293 | 1,088,000 |
1986/07/22 | 293 | 300 | 290 | 297 | 836,000 |
1986/07/21 | 303 | 306 | 286 | 298 | 1,593,000 |
1986/07/19 | 305 | 305 | 301 | 303 | 857,000 |
1986/07/18 | 303 | 305 | 300 | 300 | 1,313,000 |
1986/07/17 | 300 | 303 | 300 | 300 | 944,000 |
1986/07/16 | 305 | 306 | 300 | 300 | 1,977,000 |
1986/07/15 | 307 | 313 | 303 | 307 | 3,763,000 |
1986/07/14 | 305 | 313 | 305 | 306 | 4,672,000 |
1986/07/11 | 308 | 309 | 301 | 305 | 4,006,000 |
1986/07/10 | 300 | 307 | 300 | 305 | 4,313,000 |
1986/07/09 | 308 | 308 | 298 | 300 | 5,114,000 |
1986/07/08 | 290 | 304 | 288 | 303 | 4,689,000 |
1986/07/07 | 292 | 299 | 291 | 295 | 1,574,000 |
1986/07/05 | 289 | 290 | 285 | 290 | 1,153,000 |
1986/07/04 | 290 | 292 | 285 | 289 | 1,050,000 |
1986/07/03 | 293 | 294 | 289 | 290 | 1,503,000 |
1986/07/02 | 291 | 295 | 289 | 293 | 1,388,000 |
1986/07/01 | 290 | 295 | 287 | 290 | 1,156,000 |
1986/06/30 | 297 | 297 | 286 | 289 | 2,054,000 |
1986/06/28 | 298 | 298 | 292 | 294 | 865,000 |
1986/06/27 | 300 | 302 | 294 | 295 | 3,393,000 |
1986/06/26 | 298 | 298 | 292 | 293 | 1,445,000 |
1986/06/25 | 298 | 299 | 295 | 297 | 1,565,000 |
1986/06/24 | 301 | 303 | 292 | 294 | 2,819,000 |
1986/06/23 | 294 | 296 | 291 | 296 | 2,054,000 |
1986/06/21 | 304 | 305 | 293 | 293 | 3,097,000 |
1986/06/20 | 308 | 310 | 302 | 302 | 12,478,000 |
1986/06/19 | 305 | 311 | 302 | 305 | 25,218,000 |
1986/06/18 | 282 | 303 | 281 | 301 | 15,891,000 |
1986/06/17 | 285 | 288 | 279 | 281 | 1,311,000 |
1986/06/16 | 288 | 291 | 285 | 288 | 2,522,000 |
1986/06/13 | 286 | 291 | 283 | 289 | 4,300,000 |
1986/06/12 | 288 | 290 | 281 | 281 | 2,602,000 |
1986/06/11 | 278 | 285 | 276 | 285 | 1,942,000 |
1986/06/10 | 278 | 278 | 266 | 275 | 2,036,000 |
1986/06/09 | 280 | 284 | 278 | 280 | 1,008,000 |
1986/06/07 | 280 | 284 | 278 | 284 | 723,000 |
1986/06/06 | 287 | 287 | 275 | 275 | 1,102,000 |
1986/06/05 | 290 | 290 | 280 | 287 | 3,275,000 |
1986/06/04 | 280 | 290 | 280 | 290 | 6,155,000 |
1986/06/03 | 278 | 280 | 273 | 278 | 1,454,000 |
1986/06/02 | 284 | 284 | 278 | 279 | 2,397,000 |
1986/05/31 | 282 | 283 | 278 | 282 | 946,000 |
1986/05/30 | 286 | 286 | 277 | 281 | 2,308,000 |
1986/05/29 | 285 | 294 | 280 | 281 | 8,725,000 |
1986/05/28 | 267 | 290 | 266 | 280 | 5,494,000 |
1986/05/27 | 268 | 270 | 266 | 268 | 802,000 |
1986/05/26 | 272 | 275 | 267 | 269 | 798,000 |
1986/05/24 | 275 | 275 | 268 | 272 | 623,000 |
1986/05/23 | 270 | 276 | 265 | 272 | 1,534,000 |
1986/05/22 | 266 | 269 | 265 | 265 | 626,000 |
1986/05/21 | 261 | 270 | 261 | 269 | 731,000 |
1986/05/20 | 266 | 269 | 260 | 261 | 768,000 |
1986/05/19 | 267 | 270 | 264 | 266 | 710,000 |
1986/05/17 | 266 | 269 | 265 | 267 | 335,000 |
1986/05/16 | 272 | 272 | 265 | 265 | 797,000 |
1986/05/15 | 268 | 274 | 267 | 274 | 1,485,000 |
1986/05/14 | 271 | 273 | 268 | 270 | 746,000 |
1986/05/13 | 273 | 276 | 267 | 271 | 1,207,000 |
1986/05/12 | 281 | 283 | 273 | 273 | 1,905,000 |
1986/05/09 | 286 | 287 | 276 | 283 | 5,168,000 |
1986/05/08 | 285 | 297 | 281 | 285 | 19,277,000 |
1986/05/07 | 287 | 291 | 280 | 280 | 15,645,000 |
1986/05/06 | 261 | 288 | 260 | 287 | 13,196,000 |
1986/05/02 | 261 | 265 | 256 | 264 | 1,635,000 |
1986/05/01 | 250 | 270 | 247 | 261 | 3,746,000 |
1986/04/30 | 248 | 250 | 246 | 247 | 431,000 |
1986/04/28 | 248 | 250 | 246 | 248 | 350,000 |
1986/04/26 | 246 | 249 | 246 | 249 | 591,000 |
1986/04/25 | 248 | 250 | 245 | 245 | 340,000 |
1986/04/24 | 250 | 251 | 248 | 250 | 562,000 |
1986/04/23 | 252 | 253 | 250 | 251 | 709,000 |
1986/04/22 | 253 | 254 | 250 | 250 | 681,000 |
1986/04/21 | 253 | 253 | 250 | 252 | 283,000 |
1986/04/19 | 250 | 253 | 250 | 250 | 280,000 |
1986/04/18 | 253 | 254 | 250 | 250 | 621,000 |
1986/04/17 | 254 | 255 | 250 | 250 | 875,000 |
1986/04/16 | 250 | 255 | 250 | 252 | 1,059,000 |
1986/04/15 | 245 | 245 | 243 | 244 | 268,000 |
1986/04/14 | 247 | 247 | 243 | 246 | 342,000 |
1986/04/11 | 246 | 247 | 240 | 242 | 633,000 |
1986/04/10 | 243 | 248 | 243 | 243 | 329,000 |
1986/04/09 | 245 | 247 | 242 | 247 | 430,000 |
1986/04/08 | 251 | 252 | 245 | 245 | 1,009,000 |
1986/04/07 | 251 | 254 | 250 | 253 | 435,000 |
1986/04/05 | 250 | 254 | 250 | 250 | 297,000 |
1986/04/04 | 251 | 259 | 251 | 252 | 441,000 |
1986/04/03 | 255 | 255 | 249 | 250 | 968,000 |
1986/04/02 | 255 | 260 | 255 | 255 | 1,002,000 |
1986/04/01 | 276 | 276 | 255 | 255 | 6,032,000 |
1986/03/31 | 265 | 273 | 262 | 272 | 5,398,000 |
1986/03/29 | 265 | 271 | 260 | 265 | 2,861,000 |
1986/03/28 | 261 | 264 | 255 | 262 | 1,873,000 |
1986/03/27 | 272 | 274 | 255 | 256 | 9,518,000 |
1986/03/27 | 1 -> 1.02 分割 | ||||
1986/03/26 | 245 | 265 | 242 | 265 | 2,546,000 |
1986/03/25 | 251 | 254 | 245 | 245 | 1,354,000 |
1986/03/24 | 260 | 260 | 250 | 256 | 1,223,000 |
1986/03/22 | 266 | 267 | 260 | 265 | 1,766,000 |
1986/03/20 | 255 | 270 | 254 | 268 | 6,982,001 |
1986/03/19 | 262 | 264 | 252 | 254 | 2,316,000 |
1986/03/18 | 258 | 272 | 258 | 262 | 13,543,002 |
1986/03/17 | 244 | 260 | 244 | 258 | 7,840,001 |
1986/03/15 | 241 | 245 | 239 | 244 | 2,938,000 |
1986/03/14 | 235 | 236 | 233 | 236 | 1,829,000 |
1986/03/13 | 234 | 236 | 230 | 230 | 1,689,000 |
1986/03/12 | 234 | 237 | 233 | 233 | 2,341,000 |
1986/03/11 | 230 | 231 | 229 | 231 | 2,350,000 |
1986/03/10 | 231 | 234 | 230 | 230 | 1,235,000 |
1986/03/07 | 229 | 231 | 227 | 230 | 1,371,000 |
1986/03/06 | 227 | 231 | 223 | 226 | 1,382,000 |
1986/03/05 | 221 | 223 | 220 | 222 | 313,000 |
1986/03/04 | 225 | 226 | 220 | 220 | 750,000 |
1986/03/03 | 229 | 229 | 226 | 226 | 441,000 |
1986/03/01 | 230 | 230 | 227 | 228 | 586,000 |
1986/02/28 | 228 | 229 | 223 | 229 | 740,000 |
1986/02/27 | 225 | 227 | 223 | 223 | 769,000 |
1986/02/26 | 230 | 230 | 220 | 224 | 1,597,000 |
1986/02/25 | 218 | 231 | 218 | 230 | 3,640,001 |
1986/02/24 | 219 | 220 | 215 | 216 | 253,000 |
1986/02/22 | 217 | 219 | 215 | 215 | 374,000 |
1986/02/21 | 217 | 218 | 217 | 218 | 390,000 |
1986/02/20 | 219 | 220 | 217 | 218 | 634,000 |
1986/02/19 | 218 | 220 | 217 | 219 | 936,000 |
1986/02/18 | 222 | 222 | 218 | 220 | 438,000 |
1986/02/17 | 220 | 222 | 218 | 222 | 1,007,000 |
1986/02/15 | 222 | 222 | 215 | 215 | 610,000 |
1986/02/14 | 221 | 224 | 220 | 223 | 1,891,000 |
1986/02/13 | 219 | 220 | 215 | 219 | 1,331,000 |
1986/02/12 | 213 | 215 | 212 | 214 | 350,000 |
1986/02/10 | 215 | 217 | 210 | 211 | 268,000 |
1986/02/07 | 218 | 218 | 213 | 215 | 683,000 |
1986/02/06 | 223 | 223 | 214 | 215 | 2,485,000 |
1986/02/05 | 207 | 213 | 207 | 213 | 931,000 |
1986/02/04 | 205 | 209 | 204 | 207 | 471,000 |
1986/02/03 | 204 | 205 | 203 | 204 | 385,000 |
1986/02/01 | 205 | 205 | 204 | 205 | 232,000 |
1986/01/31 | 204 | 205 | 203 | 205 | 273,000 |
1986/01/30 | 204 | 205 | 202 | 204 | 289,000 |
1986/01/29 | 205 | 206 | 203 | 204 | 401,000 |
1986/01/28 | 207 | 207 | 204 | 204 | 163,000 |
1986/01/27 | 208 | 210 | 206 | 206 | 241,000 |
1986/01/25 | 205 | 210 | 203 | 209 | 336,000 |
1986/01/24 | 201 | 204 | 200 | 203 | 722,000 |
1986/01/23 | 201 | 202 | 200 | 200 | 1,214,000 |
1986/01/22 | 201 | 203 | 199 | 202 | 1,500,000 |
1986/01/21 | 205 | 205 | 200 | 201 | 1,215,000 |
1986/01/20 | 204 | 206 | 203 | 204 | 310,000 |
1986/01/18 | 205 | 205 | 202 | 203 | 1,687,000 |
1986/01/17 | 209 | 210 | 206 | 207 | 379,000 |
1986/01/16 | 209 | 210 | 208 | 209 | 189,000 |
1986/01/14 | 212 | 212 | 209 | 209 | 179,000 |
1986/01/13 | 209 | 215 | 209 | 213 | 199,000 |
1986/01/10 | 210 | 212 | 210 | 211 | 284,000 |
1986/01/09 | 212 | 213 | 210 | 211 | 106,000 |
1986/01/08 | 212 | 215 | 210 | 210 | 163,000 |
1986/01/07 | 213 | 218 | 212 | 212 | 105,000 |
1986/01/06 | 218 | 219 | 213 | 213 | 121,000 |
1986/01/04 | 211 | 219 | 208 | 219 | 108,000 |