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 |
---|---|---|---|---|---|
1992/12/30 | 332 | 334 | 327 | 327 | 277,000 |
1992/12/29 | 336 | 338 | 332 | 337 | 214,000 |
1992/12/28 | 346 | 346 | 331 | 331 | 304,000 |
1992/12/25 | 348 | 348 | 344 | 346 | 196,000 |
1992/12/24 | 345 | 349 | 344 | 345 | 293,000 |
1992/12/22 | 351 | 352 | 347 | 350 | 386,000 |
1992/12/21 | 343 | 349 | 340 | 345 | 569,000 |
1992/12/18 | 348 | 353 | 344 | 348 | 664,000 |
1992/12/17 | 342 | 353 | 339 | 352 | 841,000 |
1992/12/16 | 346 | 346 | 339 | 339 | 331,000 |
1992/12/15 | 340 | 350 | 337 | 347 | 274,000 |
1992/12/14 | 347 | 350 | 340 | 348 | 296,000 |
1992/12/11 | 345 | 354 | 343 | 350 | 1,388,000 |
1992/12/10 | 340 | 349 | 340 | 346 | 420,000 |
1992/12/09 | 336 | 338 | 333 | 338 | 335,000 |
1992/12/08 | 330 | 335 | 326 | 335 | 320,000 |
1992/12/07 | 340 | 340 | 329 | 329 | 508,000 |
1992/12/04 | 335 | 336 | 331 | 335 | 488,000 |
1992/12/03 | 344 | 344 | 334 | 334 | 580,000 |
1992/12/02 | 344 | 344 | 337 | 341 | 581,000 |
1992/12/01 | 348 | 354 | 341 | 341 | 1,046,000 |
1992/11/30 | 348 | 348 | 341 | 345 | 521,000 |
1992/11/27 | 347 | 349 | 341 | 346 | 432,000 |
1992/11/26 | 341 | 349 | 338 | 348 | 822,000 |
1992/11/25 | 340 | 341 | 335 | 341 | 636,000 |
1992/11/24 | 345 | 349 | 340 | 343 | 345,000 |
1992/11/20 | 337 | 349 | 337 | 341 | 458,000 |
1992/11/19 | 350 | 354 | 343 | 349 | 628,000 |
1992/11/18 | 325 | 350 | 325 | 350 | 703,000 |
1992/11/17 | 329 | 329 | 323 | 327 | 547,000 |
1992/11/16 | 331 | 332 | 326 | 330 | 447,000 |
1992/11/13 | 332 | 335 | 327 | 327 | 1,118,000 |
1992/11/12 | 338 | 338 | 331 | 332 | 394,000 |
1992/11/11 | 340 | 340 | 333 | 336 | 597,000 |
1992/11/10 | 341 | 345 | 335 | 337 | 642,000 |
1992/11/09 | 352 | 353 | 345 | 345 | 456,000 |
1992/11/06 | 356 | 356 | 353 | 354 | 313,000 |
1992/11/05 | 355 | 359 | 353 | 355 | 480,000 |
1992/11/04 | 355 | 360 | 352 | 360 | 440,000 |
1992/11/02 | 355 | 360 | 351 | 360 | 367,000 |
1992/10/30 | 357 | 358 | 350 | 358 | 534,000 |
1992/10/29 | 359 | 363 | 358 | 359 | 242,000 |
1992/10/28 | 366 | 370 | 363 | 363 | 234,000 |
1992/10/27 | 365 | 372 | 359 | 366 | 497,000 |
1992/10/26 | 365 | 370 | 360 | 368 | 286,000 |
1992/10/23 | 358 | 361 | 356 | 361 | 378,000 |
1992/10/22 | 354 | 359 | 353 | 353 | 746,000 |
1992/10/21 | 356 | 358 | 351 | 354 | 357,000 |
1992/10/20 | 361 | 364 | 355 | 355 | 643,000 |
1992/10/19 | 370 | 370 | 360 | 360 | 440,000 |
1992/10/16 | 376 | 380 | 371 | 371 | 454,000 |
1992/10/15 | 376 | 377 | 372 | 377 | 532,000 |
1992/10/14 | 383 | 390 | 379 | 379 | 928,000 |
1992/10/13 | 376 | 380 | 376 | 378 | 289,000 |
1992/10/12 | 372 | 377 | 371 | 375 | 327,000 |
1992/10/09 | 377 | 381 | 371 | 372 | 1,600,000 |
1992/10/08 | 378 | 382 | 372 | 382 | 423,000 |
1992/10/07 | 385 | 390 | 373 | 373 | 464,000 |
1992/10/06 | 381 | 384 | 369 | 383 | 820,000 |
1992/10/05 | 381 | 390 | 381 | 384 | 591,000 |
1992/10/02 | 390 | 397 | 389 | 396 | 729,000 |
1992/10/01 | 391 | 395 | 382 | 389 | 652,000 |
1992/09/30 | 402 | 405 | 393 | 393 | 448,000 |
1992/09/29 | 409 | 410 | 397 | 397 | 463,000 |
1992/09/28 | 403 | 412 | 400 | 400 | 639,000 |
1992/09/25 | 416 | 419 | 405 | 408 | 695,000 |
1992/09/24 | 420 | 423 | 412 | 412 | 752,000 |
1992/09/22 | 403 | 410 | 397 | 405 | 942,000 |
1992/09/21 | 414 | 414 | 399 | 404 | 616,000 |
1992/09/18 | 417 | 417 | 401 | 409 | 892,000 |
1992/09/17 | 410 | 420 | 408 | 412 | 930,000 |
1992/09/16 | 420 | 424 | 408 | 414 | 929,000 |
1992/09/14 | 415 | 423 | 415 | 417 | 802,000 |
1992/09/11 | 420 | 427 | 415 | 415 | 2,309,000 |
1992/09/10 | 436 | 440 | 425 | 425 | 1,841,000 |
1992/09/09 | 420 | 433 | 419 | 431 | 1,317,000 |
1992/09/08 | 421 | 439 | 421 | 422 | 1,624,000 |
1992/09/07 | 425 | 434 | 425 | 426 | 900,000 |
1992/09/04 | 444 | 444 | 425 | 425 | 1,844,000 |
1992/09/03 | 427 | 439 | 417 | 437 | 1,646,000 |
1992/09/02 | 406 | 445 | 401 | 432 | 3,343,000 |
1992/09/01 | 439 | 454 | 414 | 415 | 4,660,000 |
1992/08/31 | 440 | 460 | 436 | 439 | 5,166,000 |
1992/08/28 | 438 | 479 | 433 | 445 | 15,936,000 |
1992/08/27 | 425 | 459 | 420 | 443 | 11,213,000 |
1992/08/26 | 329 | 384 | 328 | 380 | 6,220,000 |
1992/08/25 | 330 | 334 | 325 | 328 | 867,000 |
1992/08/24 | 326 | 341 | 320 | 325 | 1,821,000 |
1992/08/21 | 315 | 328 | 315 | 325 | 1,455,000 |
1992/08/20 | 302 | 324 | 301 | 311 | 1,010,000 |
1992/08/19 | 299 | 310 | 296 | 301 | 503,000 |
1992/08/18 | 315 | 315 | 298 | 299 | 305,000 |
1992/08/17 | 312 | 320 | 312 | 315 | 153,000 |
1992/08/14 | 299 | 309 | 299 | 309 | 782,000 |
1992/08/13 | 314 | 314 | 308 | 309 | 202,000 |
1992/08/12 | 321 | 321 | 309 | 314 | 501,000 |
1992/08/11 | 325 | 329 | 315 | 316 | 368,000 |
1992/08/10 | 330 | 333 | 310 | 321 | 331,000 |
1992/08/07 | 340 | 345 | 330 | 338 | 259,000 |
1992/08/06 | 349 | 352 | 341 | 345 | 349,000 |
1992/08/05 | 349 | 353 | 346 | 347 | 284,000 |
1992/08/04 | 340 | 354 | 340 | 348 | 836,000 |
1992/08/03 | 352 | 356 | 346 | 350 | 643,000 |
1992/07/31 | 333 | 350 | 331 | 350 | 2,432,000 |
1992/07/30 | 324 | 342 | 319 | 338 | 1,044,000 |
1992/07/29 | 330 | 334 | 314 | 314 | 932,000 |
1992/07/28 | 324 | 329 | 316 | 324 | 668,000 |
1992/07/27 | 340 | 345 | 324 | 324 | 494,000 |
1992/07/24 | 340 | 340 | 330 | 331 | 555,000 |
1992/07/23 | 332 | 345 | 330 | 341 | 623,000 |
1992/07/22 | 337 | 342 | 330 | 333 | 729,000 |
1992/07/21 | 340 | 340 | 332 | 336 | 450,000 |
1992/07/20 | 359 | 359 | 340 | 340 | 343,000 |
1992/07/17 | 373 | 373 | 358 | 360 | 286,000 |
1992/07/16 | 373 | 375 | 367 | 375 | 308,000 |
1992/07/15 | 379 | 383 | 372 | 379 | 413,000 |
1992/07/14 | 380 | 385 | 370 | 380 | 409,000 |
1992/07/13 | 370 | 385 | 368 | 383 | 1,310,000 |
1992/07/10 | 365 | 374 | 362 | 374 | 1,786,000 |
1992/07/09 | 350 | 365 | 350 | 363 | 252,000 |
1992/07/08 | 349 | 365 | 343 | 365 | 321,000 |
1992/07/07 | 367 | 367 | 342 | 345 | 311,000 |
1992/07/06 | 360 | 360 | 351 | 357 | 117,000 |
1992/07/03 | 352 | 358 | 340 | 350 | 268,000 |
1992/07/02 | 350 | 357 | 343 | 356 | 422,000 |
1992/07/01 | 341 | 350 | 335 | 350 | 340,000 |
1992/06/30 | 344 | 344 | 333 | 340 | 447,000 |
1992/06/29 | 334 | 344 | 330 | 340 | 255,000 |
1992/06/26 | 340 | 350 | 330 | 330 | 464,000 |
1992/06/25 | 335 | 340 | 329 | 339 | 271,000 |
1992/06/24 | 344 | 348 | 328 | 330 | 311,000 |
1992/06/23 | 333 | 353 | 328 | 339 | 404,000 |
1992/06/22 | 345 | 346 | 322 | 332 | 550,000 |
1992/06/19 | 346 | 353 | 337 | 347 | 407,000 |
1992/06/18 | 339 | 345 | 331 | 345 | 554,000 |
1992/06/17 | 343 | 352 | 335 | 341 | 406,000 |
1992/06/16 | 354 | 359 | 350 | 353 | 407,000 |
1992/06/15 | 361 | 365 | 351 | 351 | 475,000 |
1992/06/12 | 370 | 380 | 360 | 365 | 2,655,000 |
1992/06/11 | 383 | 390 | 375 | 375 | 317,000 |
1992/06/10 | 380 | 384 | 370 | 383 | 374,000 |
1992/06/09 | 370 | 385 | 365 | 380 | 269,000 |
1992/06/08 | 381 | 381 | 350 | 364 | 416,000 |
1992/06/05 | 385 | 385 | 375 | 376 | 393,000 |
1992/06/04 | 390 | 390 | 380 | 388 | 333,000 |
1992/06/03 | 393 | 395 | 385 | 395 | 211,000 |
1992/06/02 | 385 | 400 | 373 | 400 | 426,000 |
1992/06/01 | 390 | 397 | 379 | 380 | 459,000 |
1992/05/29 | 392 | 398 | 388 | 392 | 262,000 |
1992/05/28 | 373 | 388 | 372 | 387 | 299,000 |
1992/05/27 | 382 | 388 | 370 | 372 | 518,000 |
1992/05/26 | 385 | 398 | 382 | 382 | 260,000 |
1992/05/25 | 381 | 385 | 381 | 385 | 312,000 |
1992/05/22 | 403 | 403 | 380 | 381 | 410,000 |
1992/05/21 | 399 | 408 | 399 | 405 | 383,000 |
1992/05/20 | 405 | 409 | 397 | 399 | 372,000 |
1992/05/19 | 391 | 409 | 391 | 409 | 421,000 |
1992/05/18 | 390 | 396 | 383 | 390 | 161,000 |
1992/05/15 | 403 | 403 | 372 | 382 | 443,000 |
1992/05/14 | 404 | 407 | 400 | 403 | 626,000 |
1992/05/13 | 392 | 400 | 391 | 399 | 618,000 |
1992/05/12 | 395 | 402 | 391 | 392 | 891,000 |
1992/05/11 | 390 | 399 | 390 | 395 | 366,000 |
1992/05/08 | 390 | 400 | 385 | 395 | 968,000 |
1992/05/07 | 389 | 400 | 380 | 399 | 751,000 |
1992/05/06 | 378 | 400 | 378 | 394 | 968,000 |
1992/05/01 | 373 | 380 | 368 | 380 | 548,000 |
1992/04/30 | 365 | 379 | 361 | 378 | 867,000 |
1992/04/28 | 351 | 365 | 351 | 360 | 342,000 |
1992/04/27 | 350 | 358 | 350 | 350 | 170,000 |
1992/04/24 | 355 | 360 | 347 | 347 | 549,000 |
1992/04/23 | 348 | 350 | 341 | 348 | 500,000 |
1992/04/22 | 345 | 345 | 335 | 343 | 408,000 |
1992/04/21 | 332 | 340 | 330 | 340 | 548,000 |
1992/04/20 | 340 | 347 | 332 | 335 | 331,000 |
1992/04/17 | 350 | 355 | 345 | 345 | 623,000 |
1992/04/16 | 357 | 364 | 353 | 360 | 669,000 |
1992/04/15 | 372 | 374 | 353 | 353 | 377,000 |
1992/04/14 | 341 | 362 | 332 | 362 | 374,000 |
1992/04/13 | 351 | 358 | 340 | 342 | 494,000 |
1992/04/10 | 349 | 360 | 345 | 346 | 524,000 |
1992/04/09 | 339 | 368 | 330 | 330 | 507,000 |
1992/04/08 | 364 | 372 | 341 | 343 | 560,000 |
1992/04/07 | 381 | 385 | 369 | 381 | 617,000 |
1992/04/06 | 380 | 385 | 377 | 385 | 556,000 |
1992/04/03 | 372 | 372 | 358 | 372 | 744,000 |
1992/04/02 | 386 | 386 | 364 | 367 | 696,000 |
1992/04/01 | 396 | 400 | 381 | 381 | 900,000 |
1992/03/31 | 404 | 404 | 390 | 391 | 414,000 |
1992/03/30 | 388 | 405 | 386 | 396 | 227,000 |
1992/03/27 | 400 | 405 | 393 | 393 | 229,000 |
1992/03/26 | 407 | 409 | 397 | 405 | 222,000 |
1992/03/25 | 395 | 407 | 390 | 407 | 364,000 |
1992/03/24 | 409 | 409 | 399 | 399 | 368,000 |
1992/03/23 | 410 | 410 | 398 | 409 | 390,000 |
1992/03/19 | 393 | 410 | 390 | 398 | 758,000 |
1992/03/18 | 396 | 400 | 383 | 383 | 775,000 |
1992/03/17 | 405 | 415 | 401 | 402 | 689,000 |
1992/03/16 | 413 | 420 | 406 | 410 | 284,000 |
1992/03/13 | 410 | 441 | 410 | 418 | 2,147,000 |
1992/03/12 | 413 | 420 | 405 | 415 | 495,000 |
1992/03/11 | 420 | 421 | 417 | 417 | 226,000 |
1992/03/10 | 426 | 426 | 419 | 425 | 532,000 |
1992/03/09 | 436 | 438 | 426 | 426 | 266,000 |
1992/03/06 | 439 | 443 | 430 | 436 | 522,000 |
1992/03/05 | 429 | 445 | 426 | 440 | 923,000 |
1992/03/04 | 435 | 438 | 426 | 426 | 487,000 |
1992/03/03 | 443 | 452 | 435 | 435 | 587,000 |
1992/03/02 | 440 | 446 | 435 | 439 | 276,000 |
1992/02/28 | 435 | 440 | 430 | 436 | 449,000 |
1992/02/27 | 435 | 440 | 433 | 434 | 515,000 |
1992/02/26 | 426 | 437 | 426 | 434 | 443,000 |
1992/02/25 | 426 | 437 | 425 | 425 | 269,000 |
1992/02/24 | 440 | 440 | 428 | 434 | 308,000 |
1992/02/21 | 433 | 436 | 430 | 435 | 443,000 |
1992/02/20 | 430 | 433 | 429 | 430 | 213,000 |
1992/02/19 | 431 | 437 | 426 | 428 | 515,000 |
1992/02/18 | 440 | 445 | 431 | 431 | 224,000 |
1992/02/17 | 435 | 450 | 431 | 450 | 272,000 |
1992/02/14 | 445 | 447 | 440 | 440 | 392,000 |
1992/02/13 | 451 | 455 | 445 | 445 | 232,000 |
1992/02/12 | 460 | 460 | 451 | 451 | 477,000 |
1992/02/10 | 458 | 463 | 451 | 451 | 2,337,000 |
1992/02/07 | 470 | 470 | 463 | 463 | 375,000 |
1992/02/06 | 462 | 467 | 458 | 462 | 460,000 |
1992/02/05 | 457 | 462 | 456 | 458 | 217,000 |
1992/02/04 | 455 | 465 | 455 | 457 | 296,000 |
1992/02/03 | 461 | 466 | 457 | 465 | 322,000 |
1992/01/31 | 457 | 477 | 456 | 456 | 810,000 |
1992/01/30 | 454 | 460 | 454 | 456 | 210,000 |
1992/01/29 | 457 | 459 | 450 | 459 | 77,000 |
1992/01/28 | 441 | 460 | 441 | 459 | 220,000 |
1992/01/27 | 445 | 445 | 438 | 441 | 117,000 |
1992/01/24 | 450 | 453 | 445 | 445 | 312,000 |
1992/01/23 | 460 | 465 | 446 | 455 | 376,000 |
1992/01/22 | 437 | 460 | 434 | 460 | 557,000 |
1992/01/21 | 435 | 447 | 430 | 435 | 596,000 |
1992/01/20 | 450 | 450 | 430 | 430 | 1,058,000 |
1992/01/17 | 451 | 459 | 447 | 447 | 381,000 |
1992/01/16 | 462 | 470 | 456 | 456 | 521,000 |
1992/01/14 | 460 | 461 | 457 | 457 | 310,000 |
1992/01/13 | 450 | 460 | 450 | 460 | 358,000 |
1992/01/10 | 464 | 469 | 451 | 460 | 383,000 |
1992/01/09 | 473 | 479 | 460 | 479 | 543,000 |
1992/01/08 | 480 | 481 | 469 | 469 | 301,000 |
1992/01/07 | 499 | 503 | 477 | 490 | 336,000 |
1992/01/06 | 500 | 509 | 495 | 509 | 431,000 |