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 |
---|---|---|---|---|---|
2003/12/30 | 215 | 217 | 214 | 215 | 912,000 |
2003/12/29 | 216 | 218 | 214 | 215 | 1,999,000 |
2003/12/26 | 202 | 214 | 202 | 212 | 3,305,000 |
2003/12/25 | 198 | 205 | 197 | 204 | 3,053,000 |
2003/12/24 | 199 | 200 | 197 | 198 | 1,010,000 |
2003/12/22 | 197 | 200 | 197 | 200 | 2,172,000 |
2003/12/19 | 200 | 201 | 198 | 200 | 3,878,000 |
2003/12/18 | 199 | 199 | 195 | 196 | 2,093,000 |
2003/12/17 | 204 | 205 | 199 | 200 | 3,166,000 |
2003/12/16 | 202 | 206 | 200 | 204 | 3,107,000 |
2003/12/15 | 203 | 206 | 200 | 203 | 4,076,000 |
2003/12/12 | 198 | 200 | 195 | 199 | 5,265,000 |
2003/12/11 | 199 | 200 | 195 | 197 | 1,830,000 |
2003/12/10 | 203 | 203 | 196 | 198 | 2,795,000 |
2003/12/09 | 207 | 208 | 201 | 204 | 2,492,000 |
2003/12/08 | 217 | 218 | 205 | 207 | 1,791,000 |
2003/12/05 | 214 | 218 | 213 | 218 | 2,053,000 |
2003/12/04 | 215 | 218 | 209 | 213 | 2,589,000 |
2003/12/03 | 221 | 222 | 215 | 216 | 2,137,000 |
2003/12/02 | 220 | 222 | 218 | 221 | 2,769,000 |
2003/12/01 | 210 | 217 | 208 | 217 | 4,351,000 |
2003/11/28 | 210 | 210 | 206 | 210 | 1,758,000 |
2003/11/27 | 210 | 213 | 206 | 212 | 1,789,000 |
2003/11/26 | 203 | 212 | 203 | 208 | 1,647,000 |
2003/11/25 | 215 | 215 | 206 | 206 | 2,465,000 |
2003/11/21 | 195 | 205 | 193 | 205 | 2,312,000 |
2003/11/20 | 198 | 201 | 190 | 196 | 3,792,000 |
2003/11/19 | 193 | 202 | 190 | 197 | 5,284,000 |
2003/11/18 | 191 | 196 | 185 | 191 | 4,823,000 |
2003/11/17 | 201 | 204 | 195 | 196 | 3,745,000 |
2003/11/14 | 211 | 216 | 207 | 208 | 2,568,000 |
2003/11/13 | 215 | 215 | 210 | 211 | 1,589,000 |
2003/11/12 | 215 | 218 | 207 | 207 | 3,668,000 |
2003/11/11 | 219 | 219 | 211 | 216 | 3,546,000 |
2003/11/10 | 216 | 221 | 215 | 219 | 1,800,000 |
2003/11/07 | 221 | 221 | 215 | 218 | 2,578,000 |
2003/11/06 | 224 | 231 | 218 | 220 | 5,461,000 |
2003/11/05 | 224 | 224 | 215 | 224 | 8,535,000 |
2003/11/04 | 239 | 240 | 220 | 226 | 12,020,000 |
2003/10/31 | 240 | 242 | 235 | 236 | 5,853,000 |
2003/10/30 | 230 | 241 | 229 | 240 | 11,762,000 |
2003/10/29 | 227 | 230 | 226 | 228 | 1,618,000 |
2003/10/28 | 225 | 227 | 222 | 226 | 1,267,000 |
2003/10/27 | 219 | 225 | 219 | 223 | 1,543,000 |
2003/10/24 | 220 | 226 | 215 | 219 | 3,136,000 |
2003/10/23 | 211 | 221 | 211 | 216 | 3,727,000 |
2003/10/22 | 231 | 231 | 221 | 221 | 3,295,000 |
2003/10/21 | 240 | 240 | 230 | 233 | 4,123,000 |
2003/10/20 | 230 | 240 | 229 | 240 | 6,240,000 |
2003/10/17 | 233 | 233 | 227 | 230 | 3,751,000 |
2003/10/16 | 230 | 234 | 225 | 234 | 9,459,000 |
2003/10/15 | 228 | 233 | 227 | 228 | 13,449,000 |
2003/10/14 | 219 | 224 | 218 | 223 | 13,169,000 |
2003/10/10 | 210 | 220 | 209 | 214 | 22,961,000 |
2003/10/09 | 201 | 211 | 201 | 209 | 13,345,000 |
2003/10/08 | 197 | 201 | 192 | 200 | 2,834,000 |
2003/10/07 | 202 | 202 | 195 | 198 | 2,232,000 |
2003/10/06 | 202 | 203 | 199 | 199 | 2,158,000 |
2003/10/03 | 193 | 202 | 192 | 199 | 4,430,000 |
2003/10/02 | 190 | 195 | 189 | 192 | 3,560,000 |
2003/10/01 | 189 | 193 | 186 | 189 | 4,712,000 |
2003/09/30 | 188 | 192 | 187 | 190 | 2,498,000 |
2003/09/29 | 193 | 193 | 187 | 188 | 1,964,000 |
2003/09/26 | 188 | 195 | 186 | 193 | 2,553,000 |
2003/09/25 | 192 | 192 | 181 | 190 | 4,291,000 |
2003/09/24 | 200 | 204 | 193 | 197 | 3,364,000 |
2003/09/22 | 204 | 205 | 196 | 200 | 3,267,000 |
2003/09/19 | 208 | 210 | 203 | 206 | 3,765,000 |
2003/09/18 | 205 | 208 | 205 | 206 | 4,294,000 |
2003/09/17 | 212 | 213 | 208 | 210 | 3,557,000 |
2003/09/16 | 212 | 213 | 210 | 213 | 2,751,000 |
2003/09/12 | 215 | 215 | 209 | 211 | 6,921,000 |
2003/09/11 | 214 | 217 | 208 | 210 | 5,302,000 |
2003/09/10 | 207 | 217 | 206 | 216 | 7,768,000 |
2003/09/09 | 206 | 208 | 206 | 207 | 3,635,000 |
2003/09/08 | 203 | 208 | 203 | 208 | 2,518,000 |
2003/09/05 | 210 | 211 | 205 | 208 | 3,739,000 |
2003/09/04 | 212 | 213 | 208 | 209 | 5,571,000 |
2003/09/03 | 212 | 214 | 207 | 211 | 8,658,000 |
2003/09/02 | 210 | 212 | 207 | 208 | 8,026,000 |
2003/09/01 | 207 | 209 | 205 | 208 | 6,910,000 |
2003/08/29 | 209 | 209 | 203 | 207 | 5,701,000 |
2003/08/28 | 211 | 212 | 204 | 209 | 9,422,000 |
2003/08/27 | 210 | 215 | 209 | 211 | 14,834,000 |
2003/08/26 | 203 | 208 | 202 | 208 | 27,093,000 |
2003/08/25 | 191 | 200 | 190 | 198 | 15,612,000 |
2003/08/22 | 196 | 196 | 189 | 190 | 6,180,000 |
2003/08/21 | 189 | 198 | 188 | 196 | 12,116,000 |
2003/08/20 | 191 | 192 | 185 | 190 | 7,262,000 |
2003/08/19 | 189 | 199 | 188 | 194 | 17,368,000 |
2003/08/18 | 180 | 186 | 178 | 185 | 15,529,000 |
2003/08/15 | 178 | 179 | 170 | 175 | 10,796,000 |
2003/08/14 | 167 | 176 | 166 | 175 | 20,539,000 |
2003/08/13 | 162 | 162 | 159 | 161 | 4,096,000 |
2003/08/12 | 158 | 164 | 157 | 162 | 7,578,000 |
2003/08/11 | 154 | 160 | 154 | 159 | 12,791,000 |
2003/08/08 | 149 | 153 | 149 | 151 | 5,109,000 |
2003/08/07 | 150 | 150 | 147 | 149 | 3,758,000 |
2003/08/06 | 151 | 152 | 148 | 149 | 5,220,000 |
2003/08/05 | 149 | 154 | 148 | 153 | 7,395,000 |
2003/08/04 | 150 | 151 | 148 | 149 | 4,354,000 |
2003/08/01 | 154 | 154 | 151 | 152 | 2,410,000 |
2003/07/31 | 158 | 158 | 153 | 154 | 3,212,000 |
2003/07/30 | 154 | 157 | 154 | 154 | 3,470,000 |
2003/07/29 | 161 | 162 | 153 | 153 | 3,514,000 |
2003/07/28 | 161 | 161 | 159 | 161 | 1,798,000 |
2003/07/25 | 161 | 161 | 157 | 160 | 2,569,000 |
2003/07/24 | 160 | 161 | 157 | 161 | 2,367,000 |
2003/07/23 | 155 | 161 | 154 | 160 | 2,838,000 |
2003/07/22 | 151 | 155 | 149 | 154 | 2,555,000 |
2003/07/18 | 145 | 151 | 143 | 151 | 4,761,000 |
2003/07/17 | 154 | 154 | 147 | 147 | 2,507,000 |
2003/07/16 | 160 | 161 | 153 | 155 | 3,863,000 |
2003/07/15 | 166 | 166 | 160 | 162 | 2,936,000 |
2003/07/14 | 167 | 167 | 165 | 166 | 1,032,000 |
2003/07/11 | 168 | 169 | 163 | 165 | 4,774,000 |
2003/07/10 | 168 | 173 | 168 | 171 | 2,545,000 |
2003/07/09 | 166 | 171 | 166 | 171 | 2,337,000 |
2003/07/08 | 173 | 173 | 166 | 167 | 3,277,000 |
2003/07/07 | 169 | 173 | 168 | 170 | 4,311,000 |
2003/07/04 | 171 | 171 | 164 | 168 | 4,897,000 |
2003/07/03 | 181 | 182 | 171 | 172 | 5,318,000 |
2003/07/02 | 180 | 183 | 179 | 183 | 2,848,000 |
2003/07/01 | 178 | 179 | 177 | 177 | 1,517,000 |
2003/06/30 | 179 | 180 | 175 | 177 | 2,697,000 |
2003/06/27 | 180 | 184 | 179 | 180 | 3,090,000 |
2003/06/26 | 178 | 180 | 176 | 178 | 3,226,000 |
2003/06/25 | 175 | 183 | 174 | 180 | 6,824,000 |
2003/06/24 | 173 | 178 | 172 | 172 | 2,806,000 |
2003/06/23 | 169 | 177 | 168 | 175 | 5,856,000 |
2003/06/20 | 167 | 168 | 166 | 167 | 2,932,000 |
2003/06/19 | 170 | 172 | 168 | 168 | 1,881,000 |
2003/06/18 | 170 | 174 | 169 | 170 | 3,663,000 |
2003/06/17 | 168 | 170 | 168 | 170 | 3,031,000 |
2003/06/16 | 164 | 167 | 164 | 166 | 1,195,000 |
2003/06/13 | 165 | 167 | 163 | 166 | 4,989,000 |
2003/06/12 | 170 | 171 | 168 | 168 | 1,978,000 |
2003/06/11 | 169 | 174 | 167 | 168 | 3,758,000 |
2003/06/10 | 167 | 169 | 164 | 169 | 1,661,000 |
2003/06/09 | 169 | 169 | 166 | 167 | 2,009,000 |
2003/06/06 | 166 | 170 | 165 | 168 | 3,837,000 |
2003/06/05 | 167 | 167 | 163 | 165 | 3,169,000 |
2003/06/04 | 168 | 169 | 165 | 167 | 2,365,000 |
2003/06/03 | 172 | 172 | 167 | 169 | 2,238,000 |
2003/06/02 | 171 | 175 | 171 | 173 | 1,569,000 |
2003/05/30 | 173 | 177 | 173 | 173 | 2,096,000 |
2003/05/29 | 171 | 175 | 171 | 175 | 1,104,000 |
2003/05/28 | 176 | 177 | 173 | 173 | 1,478,000 |
2003/05/27 | 177 | 177 | 174 | 176 | 1,033,000 |
2003/05/26 | 175 | 179 | 174 | 176 | 2,807,000 |
2003/05/23 | 174 | 176 | 172 | 174 | 3,484,000 |
2003/05/22 | 170 | 174 | 170 | 173 | 2,105,000 |
2003/05/21 | 172 | 175 | 170 | 175 | 1,588,000 |
2003/05/20 | 167 | 174 | 166 | 174 | 3,611,000 |
2003/05/19 | 168 | 168 | 162 | 167 | 2,653,000 |
2003/05/16 | 171 | 175 | 169 | 171 | 3,457,000 |
2003/05/15 | 170 | 174 | 167 | 170 | 3,265,000 |
2003/05/14 | 166 | 173 | 166 | 173 | 2,054,000 |
2003/05/13 | 170 | 176 | 166 | 167 | 4,330,000 |
2003/05/12 | 162 | 170 | 162 | 170 | 5,121,000 |
2003/05/09 | 160 | 162 | 157 | 162 | 3,555,000 |
2003/05/08 | 159 | 160 | 156 | 159 | 2,375,000 |
2003/05/07 | 158 | 163 | 158 | 161 | 4,388,000 |
2003/05/06 | 154 | 159 | 154 | 158 | 3,113,000 |
2003/05/02 | 152 | 154 | 149 | 154 | 2,063,000 |
2003/05/01 | 155 | 158 | 152 | 154 | 4,539,000 |
2003/04/30 | 149 | 154 | 148 | 154 | 3,064,000 |
2003/04/28 | 142 | 149 | 142 | 145 | 3,053,000 |
2003/04/25 | 148 | 149 | 140 | 142 | 4,709,000 |
2003/04/24 | 151 | 151 | 147 | 150 | 1,576,000 |
2003/04/23 | 149 | 154 | 148 | 151 | 3,423,000 |
2003/04/22 | 151 | 151 | 146 | 148 | 2,773,000 |
2003/04/21 | 144 | 153 | 144 | 152 | 4,488,000 |
2003/04/18 | 147 | 147 | 143 | 143 | 1,309,000 |
2003/04/17 | 144 | 147 | 143 | 145 | 2,441,000 |
2003/04/16 | 143 | 145 | 141 | 143 | 2,542,000 |
2003/04/15 | 142 | 145 | 140 | 142 | 1,482,000 |
2003/04/14 | 144 | 144 | 139 | 141 | 1,379,000 |
2003/04/11 | 143 | 144 | 141 | 144 | 1,646,000 |
2003/04/10 | 143 | 144 | 141 | 144 | 1,101,000 |
2003/04/09 | 143 | 145 | 140 | 144 | 1,904,000 |
2003/04/08 | 146 | 146 | 144 | 146 | 2,074,000 |
2003/04/07 | 142 | 147 | 141 | 147 | 2,284,000 |
2003/04/04 | 138 | 141 | 138 | 141 | 997,000 |
2003/04/03 | 140 | 141 | 139 | 141 | 1,667,000 |
2003/04/02 | 138 | 138 | 135 | 138 | 1,161,000 |
2003/04/01 | 133 | 137 | 133 | 134 | 2,108,000 |
2003/03/31 | 139 | 140 | 135 | 135 | 1,287,000 |
2003/03/28 | 146 | 146 | 141 | 142 | 1,956,000 |
2003/03/27 | 143 | 146 | 140 | 145 | 3,610,000 |
2003/03/26 | 137 | 143 | 136 | 143 | 4,118,000 |
2003/03/25 | 134 | 137 | 134 | 136 | 2,908,000 |
2003/03/24 | 139 | 140 | 135 | 136 | 2,767,000 |
2003/03/20 | 129 | 136 | 129 | 134 | 3,367,000 |
2003/03/19 | 128 | 128 | 124 | 126 | 2,526,000 |
2003/03/18 | 129 | 130 | 126 | 128 | 2,296,000 |
2003/03/17 | 129 | 129 | 124 | 124 | 1,493,000 |
2003/03/14 | 131 | 134 | 128 | 128 | 4,237,000 |
2003/03/13 | 129 | 131 | 127 | 130 | 1,016,000 |
2003/03/12 | 127 | 128 | 126 | 127 | 1,798,000 |
2003/03/11 | 123 | 127 | 123 | 125 | 3,010,000 |
2003/03/10 | 131 | 134 | 127 | 128 | 1,527,000 |
2003/03/07 | 137 | 138 | 135 | 136 | 1,741,000 |
2003/03/06 | 138 | 141 | 138 | 138 | 2,417,000 |
2003/03/05 | 140 | 142 | 138 | 140 | 1,738,000 |
2003/03/04 | 142 | 143 | 139 | 141 | 3,037,000 |
2003/03/03 | 143 | 143 | 141 | 142 | 1,902,000 |
2003/02/28 | 142 | 146 | 141 | 142 | 3,444,000 |
2003/02/27 | 139 | 141 | 137 | 141 | 2,174,000 |
2003/02/26 | 138 | 141 | 135 | 137 | 3,252,000 |
2003/02/25 | 147 | 147 | 140 | 141 | 2,604,000 |
2003/02/24 | 145 | 148 | 145 | 147 | 933,000 |
2003/02/21 | 147 | 150 | 146 | 146 | 1,973,000 |
2003/02/20 | 146 | 149 | 145 | 149 | 1,726,000 |
2003/02/19 | 151 | 151 | 145 | 148 | 2,225,000 |
2003/02/18 | 152 | 153 | 149 | 150 | 2,300,000 |
2003/02/17 | 149 | 153 | 148 | 152 | 4,431,000 |
2003/02/14 | 145 | 149 | 144 | 145 | 3,716,000 |
2003/02/13 | 149 | 149 | 145 | 149 | 4,697,000 |
2003/02/12 | 147 | 149 | 144 | 148 | 6,998,000 |
2003/02/10 | 138 | 142 | 138 | 142 | 2,481,000 |
2003/02/07 | 138 | 140 | 137 | 138 | 814,000 |
2003/02/06 | 141 | 142 | 137 | 138 | 2,913,000 |
2003/02/05 | 136 | 142 | 135 | 140 | 3,845,000 |
2003/02/04 | 133 | 138 | 133 | 137 | 3,153,000 |
2003/02/03 | 129 | 132 | 127 | 132 | 2,460,000 |
2003/01/31 | 131 | 132 | 128 | 130 | 2,694,000 |
2003/01/30 | 131 | 133 | 130 | 132 | 2,826,000 |
2003/01/29 | 134 | 135 | 128 | 129 | 2,180,000 |
2003/01/28 | 134 | 135 | 132 | 133 | 1,632,000 |
2003/01/27 | 134 | 136 | 132 | 135 | 1,938,000 |
2003/01/24 | 137 | 139 | 136 | 137 | 2,591,000 |
2003/01/23 | 133 | 137 | 131 | 135 | 2,745,000 |
2003/01/22 | 140 | 140 | 135 | 137 | 2,689,000 |
2003/01/21 | 134 | 142 | 133 | 140 | 5,261,000 |
2003/01/20 | 136 | 136 | 131 | 134 | 2,982,000 |
2003/01/17 | 131 | 137 | 131 | 137 | 3,603,000 |
2003/01/16 | 132 | 133 | 129 | 133 | 2,221,000 |
2003/01/15 | 135 | 137 | 131 | 133 | 4,204,000 |
2003/01/14 | 126 | 132 | 125 | 131 | 6,802,000 |
2003/01/10 | 122 | 125 | 119 | 123 | 3,040,000 |
2003/01/09 | 116 | 123 | 116 | 121 | 3,231,000 |
2003/01/08 | 117 | 119 | 116 | 117 | 1,534,000 |
2003/01/07 | 124 | 124 | 117 | 118 | 1,824,000 |
2003/01/06 | 121 | 122 | 120 | 122 | 495,000 |