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 |
---|---|---|---|---|---|
1998/12/30 | 173 | 173 | 171 | 171 | 871,000 |
1998/12/29 | 172 | 173 | 170 | 172 | 594,000 |
1998/12/28 | 173 | 173 | 171 | 172 | 342,000 |
1998/12/25 | 174 | 174 | 171 | 173 | 418,000 |
1998/12/24 | 170 | 172 | 170 | 171 | 535,000 |
1998/12/22 | 173 | 175 | 165 | 170 | 682,000 |
1998/12/21 | 176 | 178 | 176 | 178 | 403,000 |
1998/12/18 | 176 | 177 | 176 | 176 | 282,000 |
1998/12/17 | 177 | 177 | 176 | 177 | 478,000 |
1998/12/16 | 176 | 178 | 175 | 177 | 531,000 |
1998/12/15 | 178 | 179 | 176 | 178 | 739,000 |
1998/12/14 | 178 | 179 | 177 | 178 | 859,000 |
1998/12/11 | 179 | 184 | 178 | 178 | 2,861,000 |
1998/12/10 | 178 | 178 | 176 | 177 | 1,199,000 |
1998/12/09 | 176 | 178 | 176 | 178 | 751,000 |
1998/12/08 | 174 | 179 | 174 | 177 | 334,000 |
1998/12/07 | 179 | 179 | 176 | 177 | 484,000 |
1998/12/04 | 171 | 179 | 171 | 179 | 303,000 |
1998/12/03 | 175 | 178 | 172 | 175 | 276,000 |
1998/12/02 | 179 | 181 | 177 | 180 | 1,262,000 |
1998/12/01 | 175 | 178 | 175 | 178 | 1,403,000 |
1998/11/30 | 173 | 175 | 172 | 174 | 471,000 |
1998/11/27 | 172 | 175 | 170 | 173 | 348,000 |
1998/11/26 | 171 | 176 | 171 | 176 | 320,000 |
1998/11/25 | 176 | 176 | 170 | 176 | 486,000 |
1998/11/24 | 175 | 177 | 171 | 177 | 793,000 |
1998/11/20 | 174 | 174 | 171 | 174 | 431,000 |
1998/11/19 | 170 | 174 | 170 | 170 | 354,000 |
1998/11/18 | 168 | 175 | 168 | 175 | 553,000 |
1998/11/17 | 173 | 174 | 170 | 173 | 566,000 |
1998/11/16 | 173 | 174 | 170 | 171 | 1,107,000 |
1998/11/13 | 175 | 177 | 162 | 168 | 4,953,000 |
1998/11/12 | 160 | 162 | 155 | 155 | 588,000 |
1998/11/11 | 153 | 160 | 152 | 160 | 379,000 |
1998/11/10 | 154 | 156 | 152 | 152 | 555,000 |
1998/11/09 | 157 | 160 | 154 | 156 | 374,000 |
1998/11/06 | 161 | 161 | 157 | 157 | 326,000 |
1998/11/05 | 170 | 170 | 161 | 161 | 600,000 |
1998/11/04 | 168 | 170 | 161 | 170 | 639,000 |
1998/11/02 | 158 | 161 | 156 | 159 | 347,000 |
1998/10/30 | 158 | 160 | 155 | 155 | 532,000 |
1998/10/29 | 158 | 160 | 155 | 159 | 233,000 |
1998/10/28 | 160 | 163 | 156 | 158 | 192,000 |
1998/10/27 | 163 | 165 | 158 | 158 | 300,000 |
1998/10/26 | 161 | 163 | 161 | 163 | 254,000 |
1998/10/23 | 171 | 173 | 165 | 167 | 448,000 |
1998/10/22 | 167 | 174 | 163 | 170 | 1,405,000 |
1998/10/21 | 163 | 166 | 161 | 164 | 935,000 |
1998/10/20 | 153 | 163 | 153 | 163 | 497,000 |
1998/10/19 | 153 | 158 | 153 | 156 | 875,000 |
1998/10/16 | 161 | 161 | 150 | 153 | 599,000 |
1998/10/15 | 158 | 158 | 151 | 151 | 314,000 |
1998/10/14 | 152 | 156 | 150 | 151 | 1,136,000 |
1998/10/13 | 161 | 163 | 154 | 155 | 707,000 |
1998/10/12 | 167 | 167 | 158 | 161 | 681,000 |
1998/10/09 | 157 | 167 | 157 | 157 | 1,375,000 |
1998/10/08 | 166 | 170 | 161 | 162 | 611,000 |
1998/10/07 | 160 | 175 | 160 | 175 | 1,057,000 |
1998/10/06 | 155 | 165 | 155 | 157 | 547,000 |
1998/10/05 | 156 | 160 | 154 | 159 | 397,000 |
1998/10/02 | 156 | 168 | 156 | 165 | 606,000 |
1998/10/01 | 166 | 172 | 158 | 160 | 811,000 |
1998/09/30 | 174 | 177 | 166 | 166 | 824,000 |
1998/09/29 | 173 | 173 | 169 | 169 | 335,000 |
1998/09/28 | 171 | 178 | 165 | 177 | 520,000 |
1998/09/25 | 180 | 180 | 175 | 175 | 874,000 |
1998/09/24 | 176 | 180 | 176 | 177 | 902,000 |
1998/09/22 | 175 | 178 | 171 | 176 | 696,000 |
1998/09/21 | 172 | 175 | 170 | 173 | 883,000 |
1998/09/18 | 170 | 178 | 170 | 177 | 615,000 |
1998/09/17 | 176 | 177 | 172 | 175 | 662,000 |
1998/09/16 | 173 | 177 | 173 | 176 | 375,000 |
1998/09/14 | 175 | 178 | 171 | 178 | 333,000 |
1998/09/11 | 180 | 180 | 166 | 166 | 3,720,000 |
1998/09/10 | 180 | 181 | 175 | 178 | 343,000 |
1998/09/09 | 175 | 180 | 173 | 180 | 542,000 |
1998/09/08 | 174 | 183 | 174 | 177 | 1,300,000 |
1998/09/07 | 171 | 176 | 170 | 173 | 1,503,000 |
1998/09/04 | 171 | 172 | 170 | 170 | 675,000 |
1998/09/03 | 173 | 173 | 171 | 172 | 524,000 |
1998/09/02 | 166 | 174 | 165 | 174 | 1,256,000 |
1998/09/01 | 162 | 170 | 161 | 169 | 1,328,000 |
1998/08/31 | 164 | 172 | 164 | 167 | 1,405,000 |
1998/08/28 | 162 | 174 | 160 | 168 | 1,118,000 |
1998/08/27 | 178 | 178 | 175 | 177 | 1,424,000 |
1998/08/26 | 180 | 181 | 177 | 178 | 652,000 |
1998/08/25 | 183 | 184 | 181 | 181 | 990,000 |
1998/08/24 | 175 | 180 | 175 | 176 | 283,000 |
1998/08/21 | 180 | 181 | 177 | 179 | 1,150,000 |
1998/08/20 | 185 | 185 | 179 | 180 | 572,000 |
1998/08/19 | 185 | 186 | 182 | 185 | 1,965,000 |
1998/08/18 | 184 | 186 | 184 | 186 | 636,000 |
1998/08/17 | 185 | 185 | 181 | 184 | 988,000 |
1998/08/14 | 188 | 190 | 185 | 188 | 1,796,000 |
1998/08/13 | 184 | 187 | 183 | 186 | 897,000 |
1998/08/12 | 180 | 184 | 179 | 184 | 982,000 |
1998/08/11 | 184 | 185 | 180 | 184 | 1,243,000 |
1998/08/10 | 186 | 188 | 185 | 188 | 685,000 |
1998/08/07 | 185 | 188 | 185 | 187 | 1,107,000 |
1998/08/06 | 187 | 188 | 185 | 188 | 711,000 |
1998/08/05 | 184 | 185 | 181 | 185 | 1,304,000 |
1998/08/04 | 186 | 188 | 184 | 184 | 1,506,000 |
1998/08/03 | 191 | 193 | 188 | 189 | 1,682,000 |
1998/07/31 | 191 | 194 | 191 | 194 | 1,028,000 |
1998/07/30 | 191 | 194 | 190 | 191 | 2,457,000 |
1998/07/29 | 188 | 193 | 187 | 191 | 2,028,000 |
1998/07/28 | 182 | 190 | 182 | 190 | 1,410,000 |
1998/07/27 | 176 | 183 | 176 | 179 | 2,243,000 |
1998/07/24 | 178 | 179 | 175 | 176 | 796,000 |
1998/07/23 | 178 | 179 | 173 | 174 | 1,350,000 |
1998/07/22 | 187 | 187 | 179 | 180 | 687,000 |
1998/07/21 | 188 | 190 | 185 | 189 | 482,000 |
1998/07/17 | 188 | 189 | 185 | 189 | 710,000 |
1998/07/16 | 188 | 189 | 184 | 189 | 1,177,000 |
1998/07/15 | 191 | 192 | 186 | 189 | 804,000 |
1998/07/14 | 188 | 192 | 186 | 188 | 1,080,000 |
1998/07/13 | 174 | 187 | 172 | 187 | 795,000 |
1998/07/10 | 190 | 190 | 172 | 180 | 2,909,000 |
1998/07/09 | 194 | 195 | 191 | 191 | 1,537,000 |
1998/07/08 | 194 | 194 | 191 | 193 | 1,888,000 |
1998/07/07 | 198 | 208 | 187 | 189 | 7,834,000 |
1998/07/06 | 188 | 193 | 185 | 188 | 1,578,000 |
1998/07/03 | 180 | 189 | 180 | 187 | 1,081,000 |
1998/07/02 | 186 | 193 | 183 | 185 | 2,273,000 |
1998/07/01 | 178 | 184 | 171 | 184 | 3,394,000 |
1998/06/30 | 166 | 180 | 165 | 180 | 1,801,000 |
1998/06/29 | 165 | 166 | 163 | 165 | 448,000 |
1998/06/26 | 160 | 165 | 159 | 165 | 1,020,000 |
1998/06/25 | 163 | 165 | 158 | 159 | 895,000 |
1998/06/24 | 161 | 161 | 156 | 158 | 1,086,000 |
1998/06/23 | 165 | 165 | 157 | 158 | 717,000 |
1998/06/22 | 159 | 167 | 159 | 166 | 967,000 |
1998/06/19 | 159 | 165 | 156 | 161 | 1,160,000 |
1998/06/18 | 165 | 165 | 156 | 156 | 1,478,000 |
1998/06/17 | 152 | 156 | 150 | 151 | 558,000 |
1998/06/16 | 148 | 153 | 148 | 152 | 816,000 |
1998/06/15 | 150 | 151 | 148 | 148 | 599,000 |
1998/06/12 | 147 | 155 | 146 | 152 | 2,699,000 |
1998/06/11 | 155 | 155 | 150 | 151 | 746,000 |
1998/06/10 | 156 | 157 | 155 | 155 | 460,000 |
1998/06/09 | 157 | 160 | 157 | 158 | 288,000 |
1998/06/08 | 155 | 160 | 155 | 158 | 565,000 |
1998/06/05 | 165 | 165 | 162 | 164 | 470,000 |
1998/06/04 | 163 | 167 | 161 | 167 | 950,000 |
1998/06/03 | 166 | 166 | 160 | 160 | 1,040,000 |
1998/06/02 | 168 | 170 | 165 | 170 | 547,000 |
1998/06/01 | 171 | 175 | 165 | 173 | 915,000 |
1998/05/29 | 170 | 180 | 166 | 176 | 1,343,000 |
1998/05/28 | 161 | 170 | 161 | 170 | 387,000 |
1998/05/27 | 170 | 170 | 162 | 164 | 775,000 |
1998/05/26 | 167 | 172 | 167 | 172 | 751,000 |
1998/05/25 | 170 | 173 | 164 | 167 | 529,000 |
1998/05/22 | 165 | 166 | 162 | 164 | 720,000 |
1998/05/21 | 155 | 163 | 154 | 159 | 1,148,000 |
1998/05/20 | 151 | 157 | 150 | 152 | 1,497,000 |
1998/05/19 | 149 | 156 | 148 | 153 | 1,001,000 |
1998/05/18 | 151 | 151 | 148 | 149 | 802,000 |
1998/05/15 | 153 | 158 | 150 | 150 | 958,000 |
1998/05/14 | 159 | 159 | 153 | 153 | 587,000 |
1998/05/13 | 159 | 159 | 155 | 157 | 532,000 |
1998/05/12 | 162 | 165 | 159 | 159 | 596,000 |
1998/05/11 | 165 | 166 | 159 | 162 | 373,000 |
1998/05/08 | 150 | 162 | 150 | 162 | 1,166,000 |
1998/05/07 | 155 | 156 | 152 | 153 | 787,000 |
1998/05/06 | 164 | 164 | 155 | 156 | 681,000 |
1998/05/01 | 170 | 170 | 163 | 166 | 741,000 |
1998/04/30 | 158 | 165 | 158 | 165 | 849,000 |
1998/04/28 | 160 | 162 | 156 | 157 | 1,266,000 |
1998/04/27 | 166 | 170 | 163 | 163 | 794,000 |
1998/04/24 | 168 | 175 | 167 | 170 | 1,006,000 |
1998/04/23 | 168 | 169 | 166 | 166 | 698,000 |
1998/04/22 | 171 | 172 | 167 | 171 | 383,000 |
1998/04/21 | 166 | 172 | 165 | 171 | 695,000 |
1998/04/20 | 171 | 174 | 170 | 171 | 478,000 |
1998/04/17 | 178 | 180 | 171 | 171 | 816,000 |
1998/04/16 | 181 | 182 | 171 | 173 | 960,000 |
1998/04/15 | 182 | 184 | 178 | 180 | 561,000 |
1998/04/14 | 185 | 188 | 180 | 180 | 466,000 |
1998/04/13 | 185 | 190 | 185 | 190 | 217,000 |
1998/04/10 | 195 | 195 | 188 | 190 | 448,000 |
1998/04/09 | 193 | 197 | 190 | 193 | 526,000 |
1998/04/08 | 191 | 198 | 191 | 193 | 831,000 |
1998/04/07 | 184 | 198 | 184 | 195 | 411,000 |
1998/04/06 | 190 | 190 | 181 | 189 | 338,000 |
1998/04/03 | 176 | 190 | 175 | 179 | 1,114,000 |
1998/04/02 | 189 | 189 | 159 | 167 | 940,000 |
1998/04/01 | 190 | 199 | 187 | 189 | 759,000 |
1998/03/31 | 191 | 195 | 187 | 195 | 1,196,000 |
1998/03/30 | 209 | 210 | 189 | 189 | 922,000 |
1998/03/27 | 213 | 217 | 209 | 209 | 373,000 |
1998/03/26 | 205 | 220 | 205 | 209 | 501,000 |
1998/03/25 | 215 | 220 | 214 | 215 | 692,000 |
1998/03/24 | 212 | 215 | 209 | 210 | 591,000 |
1998/03/23 | 219 | 220 | 212 | 212 | 544,000 |
1998/03/20 | 209 | 225 | 208 | 212 | 462,000 |
1998/03/19 | 216 | 216 | 212 | 214 | 417,000 |
1998/03/18 | 219 | 219 | 209 | 213 | 647,000 |
1998/03/17 | 218 | 220 | 215 | 216 | 479,000 |
1998/03/16 | 220 | 220 | 218 | 219 | 146,000 |
1998/03/13 | 213 | 229 | 213 | 225 | 1,568,000 |
1998/03/12 | 215 | 218 | 214 | 214 | 301,000 |
1998/03/11 | 220 | 223 | 215 | 219 | 501,000 |
1998/03/10 | 229 | 230 | 223 | 225 | 553,000 |
1998/03/09 | 230 | 232 | 220 | 221 | 366,000 |
1998/03/06 | 217 | 228 | 217 | 227 | 416,000 |
1998/03/05 | 220 | 223 | 218 | 219 | 771,000 |
1998/03/04 | 230 | 231 | 222 | 223 | 393,000 |
1998/03/03 | 230 | 233 | 230 | 233 | 538,000 |
1998/03/02 | 230 | 235 | 228 | 235 | 1,251,000 |
1998/02/27 | 220 | 226 | 216 | 226 | 546,000 |
1998/02/26 | 213 | 218 | 210 | 215 | 513,000 |
1998/02/25 | 210 | 215 | 208 | 213 | 857,000 |
1998/02/24 | 221 | 222 | 214 | 215 | 614,000 |
1998/02/23 | 228 | 228 | 224 | 227 | 699,000 |
1998/02/20 | 220 | 230 | 217 | 230 | 1,787,000 |
1998/02/19 | 230 | 233 | 217 | 225 | 4,264,000 |
1998/02/18 | 209 | 210 | 205 | 208 | 331,000 |
1998/02/17 | 205 | 212 | 201 | 211 | 973,000 |
1998/02/16 | 211 | 215 | 204 | 208 | 942,000 |
1998/02/13 | 231 | 231 | 213 | 215 | 1,265,000 |
1998/02/12 | 232 | 236 | 231 | 231 | 1,618,000 |
1998/02/10 | 230 | 239 | 229 | 230 | 3,134,000 |
1998/02/09 | 216 | 225 | 211 | 225 | 1,574,000 |
1998/02/06 | 215 | 215 | 210 | 210 | 1,320,000 |
1998/02/05 | 202 | 210 | 202 | 210 | 886,000 |
1998/02/04 | 206 | 206 | 197 | 200 | 418,000 |
1998/02/03 | 206 | 207 | 199 | 206 | 960,000 |
1998/02/02 | 203 | 203 | 187 | 192 | 1,489,000 |
1998/01/30 | 210 | 211 | 191 | 200 | 945,000 |
1998/01/29 | 218 | 219 | 208 | 211 | 1,221,000 |
1998/01/28 | 239 | 239 | 222 | 228 | 2,881,000 |
1998/01/27 | 223 | 242 | 215 | 240 | 3,098,000 |
1998/01/26 | 198 | 219 | 198 | 214 | 1,690,000 |
1998/01/23 | 189 | 194 | 184 | 193 | 1,487,000 |
1998/01/22 | 185 | 190 | 180 | 190 | 1,188,000 |
1998/01/21 | 169 | 189 | 169 | 189 | 1,554,000 |
1998/01/20 | 169 | 170 | 164 | 166 | 819,000 |
1998/01/19 | 167 | 170 | 163 | 170 | 973,000 |
1998/01/16 | 140 | 158 | 140 | 157 | 1,136,000 |
1998/01/14 | 140 | 142 | 137 | 142 | 642,000 |
1998/01/13 | 141 | 143 | 136 | 139 | 502,000 |
1998/01/12 | 144 | 145 | 139 | 139 | 400,000 |
1998/01/09 | 139 | 150 | 135 | 145 | 680,000 |
1998/01/08 | 147 | 159 | 145 | 147 | 930,000 |
1998/01/07 | 145 | 149 | 143 | 149 | 750,000 |
1998/01/06 | 150 | 152 | 145 | 145 | 632,000 |
1998/01/05 | 160 | 166 | 150 | 151 | 185,000 |