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 |
---|---|---|---|---|---|
2011/12/30 | 211 | 212 | 209 | 211 | 1,908,000 |
2011/12/29 | 210 | 211 | 208 | 210 | 3,941,000 |
2011/12/28 | 213 | 214 | 211 | 211 | 1,916,000 |
2011/12/27 | 214 | 215 | 211 | 212 | 3,036,000 |
2011/12/26 | 216 | 219 | 216 | 217 | 5,924,000 |
2011/12/22 | 209 | 213 | 206 | 213 | 8,855,000 |
2011/12/21 | 207 | 210 | 206 | 209 | 7,107,000 |
2011/12/20 | 201 | 205 | 200 | 204 | 4,267,000 |
2011/12/19 | 204 | 204 | 198 | 200 | 6,089,000 |
2011/12/16 | 201 | 205 | 201 | 203 | 5,649,000 |
2011/12/15 | 205 | 205 | 199 | 200 | 5,251,000 |
2011/12/14 | 208 | 209 | 205 | 207 | 7,017,000 |
2011/12/13 | 207 | 209 | 206 | 208 | 8,975,000 |
2011/12/12 | 212 | 213 | 210 | 212 | 6,544,000 |
2011/12/09 | 206 | 211 | 206 | 209 | 13,082,000 |
2011/12/08 | 209 | 210 | 206 | 208 | 7,276,000 |
2011/12/07 | 211 | 212 | 208 | 211 | 9,090,000 |
2011/12/06 | 212 | 215 | 208 | 208 | 11,204,000 |
2011/12/05 | 221 | 221 | 212 | 214 | 10,264,000 |
2011/12/02 | 218 | 222 | 216 | 221 | 6,791,000 |
2011/12/01 | 219 | 223 | 218 | 220 | 8,423,000 |
2011/11/30 | 210 | 215 | 209 | 213 | 10,821,000 |
2011/11/29 | 205 | 210 | 204 | 210 | 7,038,000 |
2011/11/28 | 202 | 205 | 200 | 202 | 5,681,000 |
2011/11/25 | 200 | 202 | 198 | 198 | 7,206,000 |
2011/11/24 | 204 | 208 | 199 | 200 | 11,380,000 |
2011/11/22 | 202 | 211 | 201 | 210 | 11,728,000 |
2011/11/21 | 199 | 205 | 197 | 203 | 8,663,000 |
2011/11/18 | 203 | 204 | 199 | 199 | 10,830,000 |
2011/11/17 | 207 | 212 | 206 | 209 | 14,600,000 |
2011/11/16 | 220 | 221 | 212 | 213 | 5,674,000 |
2011/11/15 | 226 | 226 | 220 | 222 | 3,248,000 |
2011/11/14 | 223 | 227 | 223 | 225 | 5,248,000 |
2011/11/11 | 224 | 225 | 219 | 220 | 4,533,000 |
2011/11/10 | 224 | 226 | 221 | 223 | 6,377,000 |
2011/11/09 | 229 | 230 | 227 | 230 | 4,817,000 |
2011/11/08 | 230 | 231 | 225 | 226 | 5,514,000 |
2011/11/07 | 230 | 231 | 225 | 230 | 8,249,000 |
2011/11/04 | 230 | 231 | 217 | 227 | 23,715,000 |
2011/11/02 | 231 | 233 | 227 | 228 | 7,264,000 |
2011/11/01 | 234 | 236 | 231 | 234 | 4,632,000 |
2011/10/31 | 236 | 239 | 234 | 234 | 5,972,000 |
2011/10/28 | 240 | 241 | 234 | 236 | 7,397,000 |
2011/10/27 | 237 | 239 | 234 | 237 | 9,506,000 |
2011/10/26 | 238 | 239 | 236 | 237 | 6,023,000 |
2011/10/25 | 243 | 243 | 239 | 240 | 6,128,000 |
2011/10/24 | 239 | 243 | 235 | 242 | 6,170,000 |
2011/10/21 | 238 | 239 | 234 | 234 | 5,829,000 |
2011/10/20 | 240 | 241 | 237 | 238 | 6,114,000 |
2011/10/19 | 245 | 246 | 239 | 241 | 7,411,000 |
2011/10/18 | 244 | 249 | 243 | 246 | 5,114,000 |
2011/10/17 | 256 | 257 | 247 | 249 | 8,150,000 |
2011/10/14 | 257 | 258 | 249 | 252 | 8,499,000 |
2011/10/13 | 259 | 260 | 258 | 258 | 3,944,000 |
2011/10/12 | 252 | 256 | 249 | 255 | 3,741,000 |
2011/10/11 | 254 | 255 | 251 | 253 | 5,830,000 |
2011/10/07 | 259 | 260 | 246 | 248 | 11,984,000 |
2011/10/06 | 243 | 248 | 242 | 248 | 8,191,000 |
2011/10/05 | 244 | 245 | 233 | 235 | 9,361,000 |
2011/10/04 | 247 | 247 | 240 | 243 | 9,574,000 |
2011/10/03 | 258 | 260 | 250 | 252 | 9,103,000 |
2011/09/30 | 263 | 264 | 258 | 260 | 6,979,000 |
2011/09/29 | 260 | 263 | 257 | 262 | 8,592,000 |
2011/09/28 | 255 | 262 | 253 | 260 | 7,220,000 |
2011/09/27 | 248 | 254 | 247 | 254 | 4,972,000 |
2011/09/26 | 250 | 251 | 241 | 242 | 7,544,000 |
2011/09/22 | 251 | 258 | 250 | 252 | 9,047,000 |
2011/09/21 | 249 | 252 | 245 | 250 | 5,801,000 |
2011/09/20 | 250 | 252 | 248 | 249 | 4,832,000 |
2011/09/16 | 245 | 251 | 244 | 250 | 6,339,000 |
2011/09/15 | 240 | 243 | 237 | 240 | 4,487,000 |
2011/09/14 | 239 | 240 | 232 | 232 | 5,768,000 |
2011/09/13 | 239 | 242 | 236 | 241 | 4,181,000 |
2011/09/12 | 236 | 241 | 235 | 238 | 5,277,000 |
2011/09/09 | 243 | 247 | 239 | 241 | 6,130,000 |
2011/09/08 | 245 | 247 | 241 | 243 | 3,680,000 |
2011/09/07 | 237 | 245 | 236 | 244 | 7,143,000 |
2011/09/06 | 237 | 239 | 231 | 232 | 6,834,000 |
2011/09/05 | 241 | 246 | 240 | 242 | 5,833,000 |
2011/09/02 | 246 | 246 | 241 | 246 | 7,393,000 |
2011/09/01 | 241 | 248 | 241 | 246 | 5,755,000 |
2011/08/31 | 238 | 243 | 238 | 240 | 7,169,000 |
2011/08/30 | 241 | 245 | 237 | 238 | 6,291,000 |
2011/08/29 | 237 | 241 | 235 | 237 | 8,378,000 |
2011/08/26 | 230 | 236 | 230 | 235 | 7,539,000 |
2011/08/25 | 227 | 233 | 227 | 230 | 10,310,000 |
2011/08/24 | 232 | 235 | 225 | 226 | 6,348,000 |
2011/08/23 | 235 | 235 | 227 | 231 | 7,423,000 |
2011/08/22 | 236 | 238 | 231 | 232 | 5,878,000 |
2011/08/19 | 238 | 243 | 237 | 237 | 4,453,000 |
2011/08/18 | 249 | 251 | 244 | 244 | 3,908,000 |
2011/08/17 | 248 | 252 | 248 | 250 | 3,779,000 |
2011/08/16 | 248 | 253 | 247 | 250 | 5,433,000 |
2011/08/15 | 253 | 253 | 246 | 247 | 6,512,000 |
2011/08/12 | 254 | 255 | 247 | 249 | 5,429,000 |
2011/08/11 | 249 | 254 | 249 | 252 | 6,093,000 |
2011/08/10 | 256 | 256 | 251 | 255 | 6,414,000 |
2011/08/09 | 245 | 248 | 235 | 248 | 9,790,000 |
2011/08/08 | 254 | 257 | 247 | 253 | 12,011,000 |
2011/08/05 | 250 | 257 | 250 | 256 | 7,694,000 |
2011/08/04 | 261 | 266 | 261 | 263 | 8,293,000 |
2011/08/03 | 260 | 261 | 256 | 261 | 4,954,000 |
2011/08/02 | 261 | 268 | 261 | 265 | 9,767,000 |
2011/08/01 | 259 | 268 | 258 | 263 | 7,544,000 |
2011/07/29 | 262 | 264 | 260 | 262 | 6,096,000 |
2011/07/28 | 263 | 265 | 261 | 265 | 4,647,000 |
2011/07/27 | 266 | 269 | 265 | 267 | 6,341,000 |
2011/07/26 | 266 | 268 | 264 | 267 | 4,296,000 |
2011/07/25 | 270 | 270 | 265 | 266 | 6,696,000 |
2011/07/22 | 274 | 274 | 267 | 269 | 5,318,000 |
2011/07/21 | 275 | 278 | 271 | 273 | 10,442,000 |
2011/07/20 | 272 | 275 | 271 | 274 | 11,685,000 |
2011/07/19 | 264 | 277 | 263 | 274 | 20,313,000 |
2011/07/15 | 264 | 266 | 262 | 265 | 6,063,000 |
2011/07/14 | 264 | 265 | 262 | 265 | 4,035,000 |
2011/07/13 | 262 | 267 | 261 | 266 | 5,589,000 |
2011/07/12 | 262 | 265 | 262 | 263 | 8,146,000 |
2011/07/11 | 263 | 266 | 262 | 265 | 4,236,000 |
2011/07/08 | 266 | 267 | 262 | 266 | 13,254,000 |
2011/07/07 | 264 | 268 | 264 | 266 | 22,522,000 |
2011/07/06 | 256 | 261 | 255 | 261 | 25,759,000 |
2011/07/05 | 252 | 256 | 251 | 254 | 14,037,000 |
2011/07/04 | 247 | 254 | 247 | 253 | 17,121,000 |
2011/07/01 | 243 | 245 | 240 | 242 | 7,648,000 |
2011/06/30 | 240 | 241 | 237 | 241 | 4,693,000 |
2011/06/29 | 239 | 239 | 237 | 239 | 3,704,000 |
2011/06/28 | 237 | 239 | 235 | 236 | 4,410,000 |
2011/06/27 | 235 | 237 | 234 | 235 | 6,704,000 |
2011/06/24 | 237 | 239 | 234 | 237 | 6,682,000 |
2011/06/23 | 241 | 242 | 236 | 236 | 6,410,000 |
2011/06/22 | 238 | 242 | 237 | 242 | 8,099,000 |
2011/06/21 | 236 | 239 | 233 | 236 | 7,392,000 |
2011/06/20 | 235 | 237 | 232 | 233 | 7,155,000 |
2011/06/17 | 240 | 241 | 233 | 234 | 8,507,000 |
2011/06/16 | 241 | 244 | 240 | 241 | 6,049,000 |
2011/06/15 | 243 | 246 | 241 | 245 | 6,977,000 |
2011/06/14 | 242 | 246 | 241 | 243 | 8,832,000 |
2011/06/13 | 245 | 245 | 240 | 241 | 5,853,000 |
2011/06/10 | 247 | 250 | 244 | 246 | 8,987,000 |
2011/06/09 | 247 | 248 | 244 | 245 | 7,091,000 |
2011/06/08 | 246 | 248 | 243 | 246 | 10,584,000 |
2011/06/07 | 243 | 246 | 241 | 245 | 6,667,000 |
2011/06/06 | 244 | 247 | 242 | 242 | 10,704,000 |
2011/06/03 | 247 | 250 | 242 | 243 | 8,671,000 |
2011/06/02 | 248 | 249 | 246 | 246 | 8,005,000 |
2011/06/01 | 252 | 253 | 250 | 253 | 8,073,000 |
2011/05/31 | 245 | 252 | 244 | 251 | 16,201,000 |
2011/05/30 | 241 | 246 | 240 | 245 | 10,317,000 |
2011/05/27 | 239 | 242 | 238 | 240 | 7,829,000 |
2011/05/26 | 238 | 243 | 238 | 242 | 13,178,000 |
2011/05/25 | 234 | 236 | 232 | 233 | 7,936,000 |
2011/05/24 | 229 | 235 | 229 | 231 | 6,690,000 |
2011/05/23 | 231 | 234 | 230 | 231 | 4,020,000 |
2011/05/20 | 238 | 241 | 235 | 236 | 4,738,000 |
2011/05/19 | 244 | 246 | 236 | 239 | 11,213,000 |
2011/05/18 | 238 | 245 | 238 | 243 | 10,546,000 |
2011/05/17 | 230 | 236 | 230 | 234 | 11,456,000 |
2011/05/16 | 233 | 234 | 230 | 231 | 7,772,000 |
2011/05/13 | 246 | 246 | 233 | 236 | 14,599,000 |
2011/05/12 | 250 | 254 | 243 | 245 | 13,862,000 |
2011/05/11 | 259 | 259 | 250 | 251 | 9,986,000 |
2011/05/10 | 259 | 262 | 255 | 257 | 13,051,000 |
2011/05/09 | 257 | 261 | 255 | 259 | 8,022,000 |
2011/05/06 | 255 | 257 | 253 | 256 | 8,090,000 |
2011/05/02 | 260 | 261 | 258 | 260 | 5,346,000 |
2011/04/28 | 257 | 259 | 255 | 257 | 6,924,000 |
2011/04/27 | 250 | 254 | 250 | 254 | 9,148,000 |
2011/04/26 | 247 | 248 | 245 | 247 | 6,166,000 |
2011/04/25 | 251 | 252 | 248 | 248 | 4,153,000 |
2011/04/22 | 250 | 251 | 248 | 251 | 3,927,000 |
2011/04/21 | 252 | 253 | 249 | 251 | 5,787,000 |
2011/04/20 | 249 | 252 | 249 | 250 | 10,331,000 |
2011/04/19 | 250 | 253 | 246 | 247 | 19,633,000 |
2011/04/18 | 258 | 260 | 254 | 255 | 7,117,000 |
2011/04/15 | 259 | 261 | 255 | 259 | 15,741,000 |
2011/04/14 | 251 | 262 | 249 | 260 | 15,482,000 |
2011/04/13 | 250 | 253 | 248 | 252 | 16,004,000 |
2011/04/12 | 250 | 256 | 249 | 253 | 35,145,000 |
2011/04/11 | 254 | 259 | 249 | 251 | 29,665,000 |
2011/04/08 | 258 | 261 | 253 | 256 | 28,356,000 |
2011/04/07 | 259 | 264 | 258 | 261 | 7,886,000 |
2011/04/06 | 264 | 264 | 257 | 259 | 10,888,000 |
2011/04/05 | 272 | 272 | 261 | 263 | 11,723,000 |
2011/04/04 | 270 | 272 | 266 | 271 | 11,720,000 |
2011/04/01 | 270 | 272 | 265 | 270 | 12,909,000 |
2011/03/31 | 275 | 275 | 264 | 265 | 13,495,000 |
2011/03/30 | 262 | 273 | 261 | 272 | 17,975,000 |
2011/03/29 | 263 | 265 | 256 | 259 | 18,667,000 |
2011/03/28 | 262 | 268 | 258 | 265 | 13,587,000 |
2011/03/25 | 265 | 265 | 258 | 262 | 13,498,000 |
2011/03/24 | 254 | 259 | 253 | 259 | 16,315,000 |
2011/03/23 | 255 | 259 | 250 | 252 | 22,085,000 |
2011/03/22 | 256 | 257 | 251 | 254 | 16,131,000 |
2011/03/18 | 243 | 252 | 243 | 246 | 18,432,000 |
2011/03/17 | 211 | 242 | 211 | 238 | 21,865,000 |
2011/03/16 | 221 | 244 | 219 | 226 | 25,339,000 |
2011/03/15 | 216 | 223 | 185 | 205 | 23,804,000 |
2011/03/14 | 227 | 236 | 220 | 221 | 16,779,000 |
2011/03/11 | 249 | 250 | 245 | 247 | 16,085,000 |
2011/03/10 | 260 | 263 | 251 | 253 | 14,018,000 |
2011/03/09 | 259 | 263 | 258 | 263 | 7,544,000 |
2011/03/08 | 255 | 259 | 254 | 256 | 6,048,000 |
2011/03/07 | 261 | 262 | 256 | 257 | 7,321,000 |
2011/03/04 | 265 | 267 | 261 | 263 | 8,372,000 |
2011/03/03 | 262 | 262 | 257 | 260 | 9,052,000 |
2011/03/02 | 264 | 265 | 261 | 263 | 8,665,000 |
2011/03/01 | 265 | 269 | 265 | 269 | 6,524,000 |
2011/02/28 | 262 | 265 | 258 | 264 | 11,571,000 |
2011/02/25 | 253 | 261 | 253 | 260 | 11,407,000 |
2011/02/24 | 256 | 260 | 252 | 252 | 10,207,000 |
2011/02/23 | 258 | 266 | 257 | 260 | 11,379,000 |
2011/02/22 | 270 | 271 | 262 | 264 | 17,937,000 |
2011/02/21 | 274 | 274 | 270 | 273 | 8,701,000 |
2011/02/18 | 271 | 273 | 269 | 272 | 11,034,000 |
2011/02/17 | 274 | 274 | 268 | 270 | 8,618,000 |
2011/02/16 | 274 | 277 | 271 | 272 | 12,066,000 |
2011/02/15 | 269 | 276 | 268 | 274 | 21,295,000 |
2011/02/14 | 269 | 269 | 265 | 268 | 5,804,000 |
2011/02/10 | 261 | 265 | 261 | 265 | 6,494,000 |
2011/02/09 | 266 | 267 | 262 | 264 | 6,608,000 |
2011/02/08 | 268 | 269 | 266 | 267 | 11,373,000 |
2011/02/07 | 269 | 270 | 263 | 266 | 13,220,000 |
2011/02/04 | 263 | 267 | 262 | 265 | 13,596,000 |
2011/02/03 | 256 | 261 | 255 | 261 | 10,379,000 |
2011/02/02 | 252 | 258 | 251 | 257 | 9,007,000 |
2011/02/01 | 247 | 250 | 244 | 246 | 9,304,000 |
2011/01/31 | 246 | 251 | 244 | 247 | 10,444,000 |
2011/01/28 | 257 | 258 | 250 | 252 | 6,280,000 |
2011/01/27 | 258 | 259 | 253 | 256 | 7,440,000 |
2011/01/26 | 263 | 264 | 253 | 255 | 16,214,000 |
2011/01/25 | 258 | 261 | 256 | 259 | 10,907,000 |
2011/01/24 | 248 | 255 | 245 | 253 | 9,387,000 |
2011/01/21 | 259 | 260 | 246 | 248 | 18,214,000 |
2011/01/20 | 263 | 265 | 259 | 260 | 11,158,000 |
2011/01/19 | 263 | 264 | 260 | 263 | 10,426,000 |
2011/01/18 | 263 | 263 | 260 | 262 | 8,568,000 |
2011/01/17 | 265 | 268 | 258 | 260 | 16,111,000 |
2011/01/14 | 257 | 262 | 256 | 258 | 14,876,000 |
2011/01/13 | 259 | 260 | 255 | 258 | 12,681,000 |
2011/01/12 | 250 | 262 | 248 | 257 | 32,257,000 |
2011/01/11 | 241 | 244 | 240 | 242 | 5,238,000 |
2011/01/07 | 242 | 245 | 241 | 242 | 11,464,000 |
2011/01/06 | 247 | 247 | 242 | 244 | 7,326,000 |
2011/01/05 | 244 | 244 | 242 | 243 | 5,255,000 |
2011/01/04 | 246 | 248 | 243 | 244 | 8,031,000 |