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 |
---|---|---|---|---|---|
1995/12/29 | 389 | 390 | 384 | 390 | 236,000 |
1995/12/28 | 393 | 393 | 388 | 390 | 457,000 |
1995/12/27 | 383 | 393 | 383 | 393 | 507,000 |
1995/12/26 | 381 | 382 | 378 | 382 | 278,000 |
1995/12/25 | 385 | 387 | 376 | 376 | 751,000 |
1995/12/22 | 399 | 399 | 382 | 382 | 608,000 |
1995/12/21 | 394 | 399 | 390 | 394 | 546,000 |
1995/12/20 | 398 | 399 | 394 | 399 | 941,000 |
1995/12/19 | 388 | 392 | 385 | 388 | 842,000 |
1995/12/18 | 390 | 393 | 388 | 389 | 1,041,000 |
1995/12/15 | 389 | 391 | 385 | 386 | 384,000 |
1995/12/14 | 381 | 391 | 381 | 389 | 624,000 |
1995/12/13 | 378 | 383 | 377 | 379 | 829,000 |
1995/12/12 | 381 | 383 | 371 | 378 | 736,000 |
1995/12/11 | 386 | 387 | 376 | 380 | 1,232,000 |
1995/12/08 | 396 | 396 | 380 | 386 | 2,924,000 |
1995/12/07 | 398 | 400 | 395 | 396 | 1,522,000 |
1995/12/06 | 395 | 399 | 395 | 398 | 687,000 |
1995/12/05 | 398 | 399 | 394 | 395 | 1,073,000 |
1995/12/04 | 400 | 405 | 399 | 399 | 2,801,000 |
1995/12/01 | 383 | 400 | 383 | 396 | 2,620,000 |
1995/11/30 | 386 | 388 | 383 | 386 | 1,468,000 |
1995/11/29 | 379 | 384 | 375 | 379 | 1,800,000 |
1995/11/28 | 379 | 379 | 371 | 371 | 1,038,000 |
1995/11/27 | 365 | 377 | 365 | 374 | 1,262,000 |
1995/11/24 | 361 | 364 | 358 | 361 | 679,000 |
1995/11/22 | 359 | 361 | 356 | 357 | 571,000 |
1995/11/21 | 357 | 360 | 356 | 359 | 569,000 |
1995/11/20 | 350 | 363 | 349 | 356 | 711,000 |
1995/11/17 | 350 | 352 | 344 | 345 | 339,000 |
1995/11/16 | 342 | 350 | 339 | 349 | 420,000 |
1995/11/15 | 350 | 353 | 345 | 350 | 546,000 |
1995/11/14 | 347 | 348 | 343 | 346 | 265,000 |
1995/11/13 | 348 | 352 | 341 | 347 | 453,000 |
1995/11/10 | 347 | 353 | 347 | 348 | 566,000 |
1995/11/09 | 348 | 353 | 347 | 347 | 567,000 |
1995/11/08 | 350 | 352 | 347 | 348 | 316,000 |
1995/11/07 | 355 | 358 | 351 | 352 | 204,000 |
1995/11/06 | 351 | 364 | 350 | 360 | 1,886,000 |
1995/11/02 | 340 | 347 | 340 | 347 | 379,000 |
1995/11/01 | 333 | 336 | 332 | 335 | 743,000 |
1995/10/31 | 348 | 348 | 332 | 338 | 845,000 |
1995/10/30 | 345 | 348 | 345 | 348 | 363,000 |
1995/10/27 | 345 | 348 | 345 | 345 | 578,000 |
1995/10/26 | 350 | 351 | 341 | 345 | 1,266,000 |
1995/10/25 | 353 | 354 | 349 | 350 | 718,000 |
1995/10/24 | 351 | 354 | 350 | 350 | 864,000 |
1995/10/23 | 355 | 357 | 353 | 356 | 1,626,000 |
1995/10/20 | 343 | 351 | 343 | 350 | 980,000 |
1995/10/19 | 338 | 343 | 338 | 340 | 466,000 |
1995/10/18 | 338 | 338 | 335 | 336 | 511,000 |
1995/10/17 | 335 | 338 | 332 | 335 | 373,000 |
1995/10/16 | 333 | 339 | 330 | 332 | 403,000 |
1995/10/13 | 331 | 332 | 327 | 328 | 481,000 |
1995/10/12 | 334 | 335 | 330 | 334 | 598,000 |
1995/10/11 | 337 | 340 | 332 | 334 | 509,000 |
1995/10/09 | 346 | 346 | 337 | 344 | 397,000 |
1995/10/06 | 342 | 352 | 340 | 345 | 792,000 |
1995/10/05 | 339 | 344 | 337 | 342 | 502,000 |
1995/10/04 | 337 | 344 | 335 | 338 | 595,000 |
1995/10/03 | 325 | 336 | 325 | 336 | 430,000 |
1995/10/02 | 327 | 334 | 326 | 326 | 256,000 |
1995/09/29 | 328 | 336 | 327 | 335 | 827,000 |
1995/09/28 | 331 | 336 | 325 | 326 | 1,088,000 |
1995/09/27 | 331 | 331 | 325 | 331 | 955,000 |
1995/09/26 | 331 | 332 | 327 | 328 | 1,030,000 |
1995/09/25 | 327 | 327 | 320 | 321 | 523,000 |
1995/09/22 | 330 | 334 | 329 | 332 | 1,112,000 |
1995/09/21 | 335 | 339 | 332 | 337 | 817,000 |
1995/09/20 | 359 | 363 | 336 | 344 | 730,000 |
1995/09/19 | 350 | 355 | 349 | 354 | 627,000 |
1995/09/18 | 368 | 368 | 355 | 355 | 708,000 |
1995/09/14 | 362 | 369 | 358 | 364 | 1,329,000 |
1995/09/13 | 348 | 362 | 348 | 362 | 1,578,000 |
1995/09/12 | 348 | 352 | 345 | 347 | 1,268,000 |
1995/09/11 | 340 | 347 | 340 | 347 | 748,000 |
1995/09/08 | 352 | 352 | 337 | 343 | 4,739,000 |
1995/09/07 | 339 | 340 | 337 | 337 | 780,000 |
1995/09/06 | 341 | 342 | 336 | 337 | 548,000 |
1995/09/05 | 340 | 341 | 330 | 341 | 518,000 |
1995/09/04 | 342 | 343 | 334 | 336 | 353,000 |
1995/09/01 | 340 | 342 | 337 | 342 | 916,000 |
1995/08/31 | 338 | 340 | 338 | 340 | 531,000 |
1995/08/30 | 350 | 350 | 338 | 338 | 469,000 |
1995/08/29 | 350 | 350 | 344 | 350 | 310,000 |
1995/08/28 | 351 | 353 | 345 | 350 | 951,000 |
1995/08/25 | 352 | 352 | 348 | 350 | 630,000 |
1995/08/24 | 350 | 354 | 345 | 348 | 1,295,000 |
1995/08/23 | 347 | 353 | 343 | 350 | 978,000 |
1995/08/22 | 343 | 353 | 341 | 345 | 1,472,000 |
1995/08/21 | 340 | 342 | 335 | 340 | 267,000 |
1995/08/18 | 336 | 340 | 336 | 340 | 870,000 |
1995/08/17 | 341 | 348 | 337 | 337 | 1,194,000 |
1995/08/16 | 348 | 358 | 346 | 351 | 1,570,000 |
1995/08/15 | 333 | 344 | 330 | 344 | 572,000 |
1995/08/14 | 330 | 332 | 328 | 329 | 437,000 |
1995/08/11 | 331 | 331 | 322 | 326 | 987,000 |
1995/08/10 | 330 | 331 | 325 | 326 | 249,000 |
1995/08/09 | 336 | 340 | 331 | 333 | 217,000 |
1995/08/08 | 336 | 340 | 329 | 340 | 232,000 |
1995/08/07 | 339 | 339 | 331 | 337 | 236,000 |
1995/08/04 | 333 | 338 | 328 | 331 | 333,000 |
1995/08/03 | 345 | 349 | 345 | 348 | 1,074,000 |
1995/08/02 | 318 | 340 | 318 | 338 | 467,000 |
1995/08/01 | 325 | 326 | 316 | 318 | 863,000 |
1995/07/31 | 326 | 335 | 325 | 330 | 718,000 |
1995/07/28 | 338 | 339 | 324 | 328 | 500,000 |
1995/07/27 | 340 | 345 | 337 | 343 | 574,000 |
1995/07/26 | 335 | 343 | 333 | 340 | 981,000 |
1995/07/25 | 339 | 339 | 335 | 335 | 618,000 |
1995/07/24 | 343 | 344 | 339 | 339 | 305,000 |
1995/07/21 | 345 | 345 | 337 | 340 | 335,000 |
1995/07/20 | 338 | 342 | 335 | 342 | 630,000 |
1995/07/19 | 339 | 343 | 336 | 342 | 695,000 |
1995/07/18 | 347 | 347 | 339 | 339 | 637,000 |
1995/07/17 | 345 | 349 | 341 | 344 | 779,000 |
1995/07/14 | 349 | 349 | 336 | 336 | 1,152,000 |
1995/07/13 | 350 | 352 | 344 | 347 | 1,893,000 |
1995/07/12 | 339 | 348 | 338 | 348 | 1,375,000 |
1995/07/11 | 329 | 337 | 329 | 337 | 3,904,000 |
1995/07/10 | 333 | 334 | 325 | 328 | 1,208,000 |
1995/07/07 | 318 | 330 | 315 | 328 | 1,708,000 |
1995/07/06 | 305 | 315 | 303 | 315 | 1,645,000 |
1995/07/05 | 300 | 304 | 300 | 302 | 1,146,000 |
1995/07/04 | 299 | 301 | 296 | 299 | 556,000 |
1995/07/03 | 296 | 300 | 294 | 299 | 1,016,000 |
1995/06/30 | 296 | 298 | 296 | 296 | 1,143,000 |
1995/06/29 | 299 | 299 | 291 | 297 | 1,095,000 |
1995/06/28 | 285 | 292 | 283 | 291 | 318,000 |
1995/06/27 | 298 | 300 | 285 | 285 | 261,000 |
1995/06/26 | 308 | 308 | 295 | 295 | 306,000 |
1995/06/23 | 303 | 304 | 299 | 304 | 442,000 |
1995/06/22 | 304 | 304 | 297 | 297 | 356,000 |
1995/06/21 | 301 | 304 | 298 | 300 | 299,000 |
1995/06/20 | 291 | 306 | 290 | 306 | 1,067,000 |
1995/06/19 | 285 | 292 | 285 | 290 | 231,000 |
1995/06/16 | 291 | 292 | 283 | 288 | 417,000 |
1995/06/15 | 278 | 285 | 277 | 281 | 967,000 |
1995/06/14 | 277 | 283 | 276 | 280 | 839,000 |
1995/06/13 | 280 | 283 | 275 | 275 | 1,334,000 |
1995/06/12 | 295 | 298 | 277 | 278 | 1,311,000 |
1995/06/09 | 298 | 302 | 295 | 295 | 3,252,000 |
1995/06/08 | 315 | 316 | 311 | 313 | 1,381,000 |
1995/06/07 | 315 | 319 | 314 | 318 | 1,276,000 |
1995/06/06 | 320 | 324 | 320 | 322 | 1,057,000 |
1995/06/05 | 322 | 324 | 321 | 322 | 232,000 |
1995/06/02 | 324 | 328 | 321 | 327 | 337,000 |
1995/06/01 | 324 | 325 | 318 | 324 | 389,000 |
1995/05/31 | 326 | 326 | 316 | 320 | 563,000 |
1995/05/30 | 316 | 323 | 316 | 321 | 667,000 |
1995/05/29 | 310 | 322 | 310 | 320 | 1,247,000 |
1995/05/26 | 317 | 317 | 310 | 312 | 995,000 |
1995/05/25 | 321 | 323 | 312 | 316 | 451,000 |
1995/05/24 | 316 | 322 | 315 | 321 | 617,000 |
1995/05/23 | 310 | 316 | 310 | 316 | 1,058,000 |
1995/05/22 | 321 | 324 | 304 | 305 | 896,000 |
1995/05/19 | 330 | 331 | 325 | 331 | 1,622,000 |
1995/05/18 | 333 | 333 | 328 | 330 | 665,000 |
1995/05/17 | 334 | 339 | 331 | 335 | 540,000 |
1995/05/16 | 333 | 333 | 328 | 332 | 647,000 |
1995/05/15 | 335 | 336 | 330 | 330 | 644,000 |
1995/05/12 | 339 | 339 | 326 | 328 | 1,321,000 |
1995/05/11 | 342 | 344 | 337 | 337 | 892,000 |
1995/05/10 | 347 | 350 | 342 | 342 | 616,000 |
1995/05/09 | 353 | 354 | 349 | 351 | 378,000 |
1995/05/08 | 352 | 353 | 346 | 351 | 995,000 |
1995/05/02 | 348 | 353 | 346 | 352 | 651,000 |
1995/05/01 | 351 | 353 | 347 | 351 | 540,000 |
1995/04/28 | 357 | 358 | 345 | 346 | 885,000 |
1995/04/27 | 359 | 360 | 353 | 357 | 788,000 |
1995/04/26 | 355 | 358 | 353 | 356 | 412,000 |
1995/04/25 | 357 | 358 | 349 | 351 | 563,000 |
1995/04/24 | 355 | 358 | 354 | 356 | 614,000 |
1995/04/21 | 346 | 356 | 345 | 356 | 1,246,000 |
1995/04/20 | 344 | 346 | 342 | 345 | 708,000 |
1995/04/19 | 336 | 342 | 334 | 339 | 1,023,000 |
1995/04/18 | 343 | 343 | 338 | 339 | 231,000 |
1995/04/17 | 333 | 343 | 331 | 343 | 308,000 |
1995/04/14 | 350 | 351 | 342 | 342 | 578,000 |
1995/04/13 | 349 | 355 | 346 | 354 | 318,000 |
1995/04/12 | 343 | 352 | 342 | 350 | 621,000 |
1995/04/11 | 349 | 349 | 341 | 343 | 310,000 |
1995/04/10 | 340 | 344 | 335 | 344 | 436,000 |
1995/04/07 | 339 | 342 | 337 | 340 | 751,000 |
1995/04/06 | 339 | 342 | 335 | 337 | 469,000 |
1995/04/05 | 333 | 345 | 332 | 344 | 448,000 |
1995/04/04 | 332 | 340 | 322 | 331 | 554,000 |
1995/04/03 | 330 | 334 | 320 | 327 | 1,384,000 |
1995/03/31 | 374 | 374 | 355 | 360 | 1,434,000 |
1995/03/30 | 342 | 360 | 340 | 354 | 671,000 |
1995/03/29 | 347 | 357 | 341 | 351 | 494,000 |
1995/03/28 | 348 | 362 | 342 | 362 | 1,031,000 |
1995/03/27 | 323 | 335 | 323 | 333 | 630,000 |
1995/03/24 | 320 | 323 | 310 | 323 | 378,000 |
1995/03/23 | 316 | 320 | 314 | 315 | 387,000 |
1995/03/22 | 326 | 326 | 316 | 316 | 340,000 |
1995/03/20 | 320 | 326 | 320 | 321 | 430,000 |
1995/03/17 | 330 | 333 | 326 | 333 | 706,000 |
1995/03/16 | 330 | 332 | 323 | 325 | 329,000 |
1995/03/15 | 331 | 337 | 327 | 334 | 753,000 |
1995/03/14 | 343 | 343 | 333 | 333 | 679,000 |
1995/03/13 | 338 | 345 | 336 | 345 | 971,000 |
1995/03/10 | 335 | 338 | 329 | 336 | 2,364,000 |
1995/03/09 | 345 | 352 | 342 | 350 | 343,000 |
1995/03/08 | 348 | 349 | 336 | 341 | 500,000 |
1995/03/07 | 350 | 356 | 349 | 352 | 259,000 |
1995/03/06 | 347 | 350 | 341 | 348 | 352,000 |
1995/03/03 | 337 | 349 | 335 | 342 | 340,000 |
1995/03/02 | 341 | 357 | 339 | 347 | 839,000 |
1995/03/01 | 331 | 337 | 330 | 331 | 1,052,000 |
1995/02/28 | 337 | 341 | 325 | 330 | 1,283,000 |
1995/02/27 | 337 | 345 | 331 | 342 | 459,000 |
1995/02/24 | 360 | 360 | 350 | 350 | 494,000 |
1995/02/23 | 363 | 363 | 350 | 360 | 537,000 |
1995/02/22 | 364 | 367 | 363 | 364 | 1,667,000 |
1995/02/21 | 361 | 365 | 361 | 364 | 1,362,000 |
1995/02/20 | 360 | 365 | 356 | 363 | 962,000 |
1995/02/17 | 345 | 356 | 345 | 350 | 1,361,000 |
1995/02/16 | 341 | 341 | 337 | 340 | 679,000 |
1995/02/15 | 342 | 342 | 335 | 336 | 867,000 |
1995/02/14 | 352 | 352 | 339 | 340 | 1,269,000 |
1995/02/13 | 365 | 365 | 355 | 355 | 1,616,000 |
1995/02/10 | 369 | 369 | 357 | 362 | 2,104,000 |
1995/02/09 | 374 | 379 | 370 | 371 | 354,000 |
1995/02/08 | 386 | 386 | 373 | 375 | 390,000 |
1995/02/07 | 387 | 390 | 386 | 386 | 239,000 |
1995/02/06 | 394 | 394 | 389 | 389 | 170,000 |
1995/02/03 | 390 | 395 | 387 | 392 | 675,000 |
1995/02/02 | 396 | 399 | 391 | 395 | 521,000 |
1995/02/01 | 401 | 405 | 398 | 400 | 1,559,000 |
1995/01/31 | 401 | 414 | 400 | 407 | 4,990,000 |
1995/01/30 | 385 | 394 | 383 | 393 | 1,273,000 |
1995/01/27 | 388 | 390 | 382 | 387 | 599,000 |
1995/01/26 | 394 | 399 | 381 | 385 | 1,388,000 |
1995/01/25 | 377 | 405 | 375 | 393 | 2,802,000 |
1995/01/24 | 370 | 371 | 356 | 370 | 1,058,000 |
1995/01/23 | 385 | 386 | 370 | 370 | 774,000 |
1995/01/20 | 387 | 387 | 381 | 385 | 610,000 |
1995/01/19 | 398 | 402 | 393 | 394 | 919,000 |
1995/01/18 | 386 | 402 | 386 | 397 | 1,997,000 |
1995/01/17 | 377 | 385 | 377 | 385 | 249,000 |
1995/01/13 | 380 | 380 | 378 | 380 | 728,000 |
1995/01/12 | 386 | 386 | 380 | 380 | 181,000 |
1995/01/11 | 389 | 389 | 385 | 386 | 477,000 |
1995/01/10 | 382 | 389 | 382 | 389 | 144,000 |
1995/01/09 | 388 | 389 | 384 | 388 | 138,000 |
1995/01/06 | 384 | 388 | 384 | 388 | 141,000 |
1995/01/05 | 385 | 385 | 383 | 384 | 274,000 |
1995/01/04 | 382 | 385 | 380 | 384 | 113,000 |