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 |
---|---|---|---|---|---|
1989/12/29 | 900 | 900 | 890 | 895 | 232,000 |
1989/12/28 | 897 | 900 | 891 | 898 | 638,000 |
1989/12/27 | 900 | 904 | 891 | 900 | 1,058,000 |
1989/12/26 | 896 | 905 | 879 | 900 | 1,860,000 |
1989/12/25 | 885 | 894 | 870 | 894 | 585,000 |
1989/12/22 | 890 | 890 | 861 | 869 | 694,000 |
1989/12/21 | 883 | 887 | 880 | 880 | 937,000 |
1989/12/20 | 889 | 890 | 881 | 889 | 852,000 |
1989/12/19 | 890 | 890 | 881 | 890 | 870,000 |
1989/12/18 | 890 | 896 | 881 | 895 | 1,033,000 |
1989/12/15 | 897 | 897 | 881 | 890 | 776,000 |
1989/12/14 | 897 | 898 | 891 | 891 | 751,000 |
1989/12/13 | 900 | 900 | 892 | 898 | 589,000 |
1989/12/12 | 900 | 904 | 895 | 898 | 1,355,000 |
1989/12/11 | 894 | 898 | 890 | 898 | 1,003,000 |
1989/12/08 | 907 | 907 | 891 | 894 | 1,675,000 |
1989/12/07 | 914 | 915 | 901 | 909 | 1,719,000 |
1989/12/06 | 905 | 920 | 901 | 914 | 3,529,000 |
1989/12/05 | 899 | 907 | 894 | 907 | 2,038,000 |
1989/12/04 | 900 | 904 | 890 | 890 | 2,054,000 |
1989/12/01 | 891 | 898 | 888 | 890 | 1,568,000 |
1989/11/30 | 900 | 900 | 885 | 888 | 1,158,000 |
1989/11/29 | 891 | 908 | 891 | 900 | 7,003,000 |
1989/11/28 | 897 | 899 | 886 | 892 | 4,315,000 |
1989/11/27 | 886 | 895 | 875 | 895 | 3,965,000 |
1989/11/24 | 865 | 866 | 850 | 866 | 1,438,000 |
1989/11/22 | 855 | 868 | 853 | 860 | 1,247,000 |
1989/11/21 | 842 | 853 | 840 | 850 | 1,018,000 |
1989/11/20 | 840 | 845 | 836 | 838 | 693,000 |
1989/11/17 | 847 | 850 | 837 | 840 | 869,000 |
1989/11/16 | 836 | 840 | 835 | 837 | 827,000 |
1989/11/15 | 845 | 850 | 838 | 841 | 658,000 |
1989/11/14 | 850 | 853 | 837 | 837 | 493,000 |
1989/11/13 | 862 | 862 | 845 | 845 | 435,000 |
1989/11/10 | 850 | 869 | 850 | 857 | 1,649,000 |
1989/11/09 | 831 | 870 | 830 | 870 | 1,323,000 |
1989/11/08 | 829 | 839 | 821 | 838 | 1,458,000 |
1989/11/07 | 836 | 843 | 822 | 822 | 736,000 |
1989/11/06 | 839 | 848 | 831 | 845 | 810,000 |
1989/11/02 | 829 | 829 | 817 | 820 | 755,000 |
1989/11/01 | 825 | 830 | 817 | 820 | 791,000 |
1989/10/31 | 826 | 830 | 820 | 821 | 368,000 |
1989/10/30 | 835 | 838 | 825 | 825 | 649,000 |
1989/10/27 | 826 | 830 | 815 | 827 | 1,168,000 |
1989/10/26 | 828 | 828 | 815 | 816 | 951,000 |
1989/10/25 | 822 | 833 | 820 | 820 | 1,892,000 |
1989/10/24 | 836 | 840 | 830 | 830 | 504,000 |
1989/10/23 | 840 | 845 | 835 | 835 | 602,000 |
1989/10/20 | 835 | 845 | 831 | 832 | 1,216,000 |
1989/10/19 | 836 | 842 | 823 | 835 | 2,030,000 |
1989/10/18 | 831 | 850 | 825 | 843 | 1,702,000 |
1989/10/17 | 827 | 830 | 808 | 821 | 897,000 |
1989/10/16 | 809 | 819 | 801 | 807 | 540,000 |
1989/10/13 | 819 | 819 | 810 | 817 | 492,000 |
1989/10/12 | 815 | 819 | 807 | 809 | 604,000 |
1989/10/11 | 833 | 833 | 806 | 807 | 1,017,000 |
1989/10/09 | 835 | 835 | 825 | 825 | 473,000 |
1989/10/06 | 832 | 834 | 825 | 828 | 920,000 |
1989/10/05 | 821 | 839 | 820 | 835 | 883,000 |
1989/10/04 | 840 | 845 | 826 | 826 | 851,000 |
1989/10/03 | 840 | 843 | 830 | 830 | 942,000 |
1989/10/02 | 843 | 849 | 835 | 835 | 1,038,000 |
1989/09/29 | 855 | 865 | 835 | 835 | 2,119,000 |
1989/09/28 | 829 | 829 | 821 | 825 | 545,000 |
1989/09/27 | 838 | 838 | 819 | 819 | 1,111,000 |
1989/09/26 | 848 | 848 | 825 | 830 | 1,204,000 |
1989/09/25 | 858 | 859 | 840 | 840 | 1,146,000 |
1989/09/22 | 850 | 859 | 850 | 850 | 1,346,000 |
1989/09/21 | 856 | 860 | 846 | 847 | 1,100,000 |
1989/09/20 | 846 | 854 | 836 | 836 | 713,000 |
1989/09/19 | 860 | 860 | 850 | 854 | 545,000 |
1989/09/18 | 857 | 860 | 851 | 860 | 442,000 |
1989/09/14 | 860 | 860 | 850 | 857 | 637,000 |
1989/09/13 | 858 | 859 | 850 | 852 | 778,000 |
1989/09/12 | 857 | 860 | 852 | 858 | 320,000 |
1989/09/11 | 860 | 862 | 853 | 860 | 540,000 |
1989/09/08 | 895 | 895 | 860 | 860 | 3,181,000 |
1989/09/07 | 865 | 905 | 865 | 888 | 9,292,000 |
1989/09/06 | 845 | 885 | 841 | 862 | 2,754,000 |
1989/09/05 | 848 | 855 | 846 | 855 | 550,000 |
1989/09/04 | 851 | 855 | 847 | 847 | 453,000 |
1989/09/01 | 870 | 870 | 850 | 855 | 788,000 |
1989/08/31 | 865 | 865 | 850 | 860 | 823,000 |
1989/08/30 | 874 | 874 | 850 | 855 | 1,308,000 |
1989/08/29 | 877 | 883 | 865 | 865 | 1,502,000 |
1989/08/28 | 886 | 887 | 874 | 874 | 985,000 |
1989/08/25 | 859 | 889 | 854 | 878 | 1,935,000 |
1989/08/24 | 858 | 865 | 852 | 852 | 359,000 |
1989/08/23 | 868 | 868 | 850 | 850 | 564,000 |
1989/08/22 | 860 | 868 | 850 | 860 | 703,000 |
1989/08/21 | 862 | 870 | 860 | 860 | 772,000 |
1989/08/18 | 870 | 870 | 865 | 870 | 473,000 |
1989/08/17 | 870 | 875 | 865 | 870 | 966,000 |
1989/08/16 | 865 | 876 | 856 | 870 | 1,911,000 |
1989/08/15 | 840 | 850 | 835 | 845 | 342,000 |
1989/08/14 | 846 | 848 | 831 | 840 | 265,000 |
1989/08/11 | 851 | 858 | 845 | 845 | 659,000 |
1989/08/10 | 860 | 860 | 855 | 855 | 447,000 |
1989/08/09 | 861 | 865 | 855 | 865 | 540,000 |
1989/08/08 | 854 | 865 | 850 | 851 | 600,000 |
1989/08/07 | 858 | 865 | 850 | 853 | 443,000 |
1989/08/04 | 865 | 865 | 855 | 855 | 728,000 |
1989/08/03 | 860 | 870 | 856 | 870 | 704,000 |
1989/08/02 | 865 | 874 | 855 | 865 | 790,000 |
1989/08/01 | 880 | 880 | 860 | 870 | 705,000 |
1989/07/31 | 880 | 884 | 860 | 880 | 463,000 |
1989/07/28 | 880 | 889 | 876 | 880 | 1,093,000 |
1989/07/27 | 875 | 879 | 869 | 879 | 1,184,000 |
1989/07/26 | 870 | 870 | 845 | 869 | 1,257,000 |
1989/07/25 | 830 | 860 | 830 | 860 | 1,200,000 |
1989/07/24 | 834 | 834 | 820 | 829 | 509,000 |
1989/07/21 | 831 | 831 | 820 | 826 | 1,002,000 |
1989/07/20 | 839 | 840 | 820 | 830 | 938,000 |
1989/07/19 | 830 | 835 | 828 | 829 | 631,000 |
1989/07/18 | 830 | 838 | 826 | 830 | 478,000 |
1989/07/17 | 831 | 839 | 830 | 839 | 296,000 |
1989/07/14 | 837 | 840 | 831 | 831 | 420,000 |
1989/07/13 | 845 | 845 | 830 | 836 | 451,000 |
1989/07/12 | 849 | 849 | 843 | 845 | 373,000 |
1989/07/11 | 846 | 860 | 844 | 845 | 496,000 |
1989/07/10 | 847 | 855 | 845 | 850 | 453,000 |
1989/07/07 | 859 | 860 | 840 | 843 | 1,773,000 |
1989/07/06 | 835 | 850 | 825 | 839 | 1,162,000 |
1989/07/05 | 820 | 824 | 810 | 815 | 947,000 |
1989/07/04 | 829 | 830 | 820 | 820 | 658,000 |
1989/07/03 | 810 | 822 | 806 | 822 | 731,000 |
1989/06/30 | 820 | 822 | 805 | 818 | 911,000 |
1989/06/29 | 840 | 840 | 820 | 830 | 513,000 |
1989/06/28 | 850 | 850 | 826 | 836 | 602,000 |
1989/06/27 | 865 | 865 | 850 | 851 | 341,000 |
1989/06/26 | 875 | 880 | 860 | 865 | 531,000 |
1989/06/23 | 859 | 876 | 846 | 870 | 811,000 |
1989/06/22 | 850 | 850 | 840 | 841 | 391,000 |
1989/06/21 | 855 | 858 | 838 | 854 | 720,000 |
1989/06/20 | 826 | 849 | 826 | 845 | 676,000 |
1989/06/19 | 831 | 844 | 830 | 831 | 448,000 |
1989/06/16 | 850 | 855 | 810 | 815 | 1,362,000 |
1989/06/15 | 883 | 883 | 835 | 840 | 1,257,000 |
1989/06/14 | 884 | 884 | 867 | 879 | 697,000 |
1989/06/13 | 881 | 883 | 873 | 874 | 1,110,000 |
1989/06/12 | 870 | 885 | 870 | 871 | 321,000 |
1989/06/09 | 887 | 900 | 887 | 890 | 337,000 |
1989/06/08 | 900 | 905 | 885 | 894 | 661,000 |
1989/06/07 | 905 | 905 | 890 | 900 | 1,333,000 |
1989/06/06 | 855 | 900 | 850 | 885 | 1,280,000 |
1989/06/05 | 870 | 873 | 860 | 860 | 749,000 |
1989/06/02 | 876 | 885 | 860 | 873 | 1,201,000 |
1989/06/01 | 900 | 904 | 876 | 880 | 1,566,000 |
1989/05/31 | 901 | 905 | 890 | 890 | 1,376,000 |
1989/05/30 | 924 | 925 | 900 | 900 | 1,019,000 |
1989/05/29 | 925 | 930 | 920 | 920 | 683,000 |
1989/05/26 | 926 | 929 | 911 | 915 | 789,000 |
1989/05/25 | 901 | 919 | 901 | 906 | 569,000 |
1989/05/24 | 891 | 907 | 891 | 905 | 1,359,000 |
1989/05/23 | 911 | 913 | 875 | 891 | 1,459,000 |
1989/05/22 | 922 | 925 | 911 | 915 | 690,000 |
1989/05/19 | 920 | 925 | 919 | 922 | 633,000 |
1989/05/18 | 922 | 923 | 915 | 920 | 866,000 |
1989/05/17 | 925 | 929 | 923 | 923 | 1,238,000 |
1989/05/16 | 928 | 930 | 920 | 923 | 777,000 |
1989/05/15 | 935 | 940 | 926 | 932 | 776,000 |
1989/05/12 | 945 | 945 | 931 | 937 | 1,097,000 |
1989/05/11 | 940 | 940 | 932 | 940 | 724,000 |
1989/05/10 | 945 | 945 | 932 | 932 | 1,358,000 |
1989/05/09 | 950 | 950 | 938 | 940 | 1,089,000 |
1989/05/08 | 955 | 955 | 946 | 949 | 1,130,000 |
1989/05/02 | 950 | 968 | 946 | 946 | 2,939,000 |
1989/05/01 | 945 | 950 | 941 | 949 | 923,000 |
1989/04/28 | 950 | 950 | 940 | 941 | 1,441,000 |
1989/04/27 | 947 | 953 | 936 | 940 | 2,871,000 |
1989/04/26 | 944 | 960 | 936 | 950 | 2,523,000 |
1989/04/25 | 931 | 944 | 930 | 936 | 2,107,000 |
1989/04/24 | 939 | 945 | 925 | 930 | 1,818,000 |
1989/04/21 | 950 | 959 | 930 | 930 | 3,891,000 |
1989/04/20 | 1,000 | 1,010 | 956 | 960 | 13,144,000 |
1989/04/19 | 945 | 1,010 | 941 | 1,010 | 27,558,000 |
1989/04/18 | 908 | 912 | 900 | 905 | 1,592,000 |
1989/04/17 | 910 | 920 | 906 | 908 | 908,000 |
1989/04/14 | 907 | 915 | 906 | 910 | 1,064,000 |
1989/04/13 | 922 | 924 | 905 | 905 | 687,000 |
1989/04/12 | 934 | 934 | 915 | 920 | 1,564,000 |
1989/04/11 | 908 | 933 | 906 | 925 | 2,403,000 |
1989/04/10 | 915 | 919 | 891 | 905 | 1,644,000 |
1989/04/07 | 910 | 920 | 908 | 920 | 1,704,000 |
1989/04/06 | 935 | 935 | 901 | 920 | 2,388,000 |
1989/04/05 | 935 | 941 | 930 | 939 | 2,314,000 |
1989/04/04 | 955 | 957 | 930 | 937 | 3,163,000 |
1989/04/03 | 940 | 959 | 940 | 945 | 8,213,000 |
1989/03/31 | 921 | 934 | 920 | 930 | 9,465,000 |
1989/03/30 | 885 | 920 | 881 | 911 | 14,101,000 |
1989/03/29 | 850 | 876 | 846 | 875 | 2,593,000 |
1989/03/28 | 836 | 850 | 836 | 845 | 637,000 |
1989/03/27 | 855 | 856 | 829 | 834 | 1,655,000 |
1989/03/24 | 856 | 863 | 850 | 857 | 2,762,000 |
1989/03/23 | 842 | 860 | 840 | 855 | 4,854,000 |
1989/03/22 | 841 | 856 | 835 | 849 | 2,802,000 |
1989/03/20 | 834 | 845 | 831 | 838 | 1,043,000 |
1989/03/17 | 867 | 869 | 850 | 851 | 3,145,000 |
1989/03/16 | 849 | 872 | 848 | 869 | 8,149,000 |
1989/03/15 | 821 | 840 | 815 | 840 | 4,331,000 |
1989/03/14 | 821 | 823 | 815 | 820 | 1,137,000 |
1989/03/13 | 824 | 824 | 820 | 821 | 702,000 |
1989/03/10 | 821 | 829 | 820 | 825 | 982,000 |
1989/03/09 | 825 | 828 | 820 | 820 | 807,000 |
1989/03/08 | 827 | 836 | 825 | 825 | 1,771,000 |
1989/03/07 | 810 | 839 | 809 | 825 | 1,740,000 |
1989/03/06 | 828 | 828 | 810 | 820 | 676,000 |
1989/03/03 | 816 | 835 | 816 | 828 | 1,998,000 |
1989/03/02 | 814 | 817 | 801 | 806 | 2,550,000 |
1989/03/01 | 830 | 839 | 815 | 819 | 1,963,000 |
1989/02/28 | 833 | 844 | 818 | 830 | 2,857,000 |
1989/02/27 | 831 | 850 | 828 | 835 | 2,393,000 |
1989/02/23 | 841 | 844 | 832 | 838 | 4,342,000 |
1989/02/22 | 865 | 870 | 831 | 831 | 7,995,000 |
1989/02/21 | 848 | 885 | 848 | 855 | 31,587,000 |
1989/02/20 | 842 | 849 | 828 | 840 | 13,772,000 |
1989/02/17 | 798 | 835 | 797 | 832 | 11,284,000 |
1989/02/16 | 800 | 808 | 795 | 800 | 3,632,000 |
1989/02/15 | 791 | 809 | 791 | 798 | 3,525,000 |
1989/02/14 | 777 | 793 | 775 | 784 | 2,453,000 |
1989/02/13 | 785 | 790 | 781 | 782 | 1,349,000 |
1989/02/10 | 790 | 800 | 786 | 795 | 1,588,000 |
1989/02/09 | 801 | 802 | 791 | 797 | 1,904,000 |
1989/02/08 | 826 | 826 | 803 | 804 | 3,837,000 |
1989/02/07 | 818 | 831 | 812 | 820 | 12,840,000 |
1989/02/06 | 810 | 817 | 804 | 808 | 4,407,000 |
1989/02/03 | 787 | 819 | 786 | 808 | 18,778,000 |
1989/02/02 | 758 | 778 | 756 | 777 | 6,494,000 |
1989/02/01 | 763 | 771 | 755 | 759 | 2,097,000 |
1989/01/31 | 767 | 768 | 761 | 761 | 1,210,000 |
1989/01/30 | 768 | 771 | 760 | 770 | 2,988,000 |
1989/01/28 | 765 | 768 | 758 | 763 | 1,250,000 |
1989/01/27 | 769 | 776 | 762 | 762 | 3,778,000 |
1989/01/26 | 761 | 772 | 756 | 767 | 5,629,000 |
1989/01/25 | 763 | 766 | 756 | 764 | 4,487,000 |
1989/01/24 | 748 | 765 | 743 | 760 | 5,650,000 |
1989/01/23 | 747 | 751 | 740 | 743 | 1,820,000 |
1989/01/20 | 748 | 754 | 743 | 745 | 3,268,000 |
1989/01/19 | 755 | 758 | 740 | 758 | 9,119,000 |
1989/01/18 | 736 | 753 | 736 | 750 | 10,683,000 |
1989/01/17 | 738 | 741 | 732 | 735 | 1,586,000 |
1989/01/13 | 741 | 742 | 733 | 740 | 5,367,000 |
1989/01/12 | 729 | 742 | 722 | 742 | 14,348,000 |
1989/01/11 | 705 | 722 | 703 | 722 | 4,154,000 |
1989/01/10 | 699 | 712 | 698 | 710 | 2,861,000 |
1989/01/09 | 685 | 700 | 682 | 700 | 1,771,000 |
1989/01/06 | 690 | 693 | 680 | 685 | 957,000 |
1989/01/05 | 699 | 700 | 686 | 687 | 936,000 |
1989/01/04 | 693 | 695 | 688 | 689 | 667,000 |