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 |
---|---|---|---|---|---|
2012/12/28 | 203 | 208 | 201 | 206 | 16,870,000 |
2012/12/27 | 195 | 198 | 193 | 196 | 14,186,000 |
2012/12/26 | 183 | 193 | 183 | 193 | 10,445,000 |
2012/12/25 | 188 | 188 | 182 | 183 | 5,331,000 |
2012/12/21 | 187 | 190 | 183 | 184 | 11,058,000 |
2012/12/20 | 183 | 185 | 182 | 183 | 9,519,000 |
2012/12/19 | 179 | 186 | 179 | 185 | 13,450,000 |
2012/12/18 | 176 | 182 | 175 | 176 | 12,068,000 |
2012/12/17 | 177 | 178 | 174 | 175 | 6,325,000 |
2012/12/14 | 174 | 176 | 173 | 176 | 13,873,000 |
2012/12/13 | 170 | 173 | 168 | 171 | 9,997,000 |
2012/12/12 | 170 | 170 | 168 | 168 | 4,555,000 |
2012/12/11 | 169 | 169 | 167 | 169 | 2,788,000 |
2012/12/10 | 170 | 171 | 168 | 169 | 3,289,000 |
2012/12/07 | 168 | 171 | 168 | 170 | 5,208,000 |
2012/12/06 | 170 | 171 | 168 | 168 | 5,500,000 |
2012/12/05 | 169 | 169 | 166 | 168 | 6,032,000 |
2012/12/04 | 171 | 172 | 168 | 169 | 7,198,000 |
2012/12/03 | 174 | 174 | 171 | 171 | 5,474,000 |
2012/11/30 | 173 | 174 | 170 | 171 | 9,231,000 |
2012/11/29 | 173 | 176 | 173 | 173 | 6,929,000 |
2012/11/28 | 175 | 176 | 171 | 172 | 5,618,000 |
2012/11/27 | 176 | 178 | 175 | 176 | 6,278,000 |
2012/11/26 | 173 | 178 | 172 | 176 | 9,196,000 |
2012/11/22 | 173 | 174 | 172 | 172 | 6,788,000 |
2012/11/21 | 171 | 174 | 170 | 171 | 5,512,000 |
2012/11/20 | 173 | 173 | 170 | 170 | 5,221,000 |
2012/11/19 | 173 | 175 | 170 | 171 | 8,742,000 |
2012/11/16 | 175 | 176 | 166 | 170 | 18,748,000 |
2012/11/15 | 176 | 180 | 171 | 180 | 6,024,000 |
2012/11/14 | 174 | 176 | 174 | 175 | 1,980,000 |
2012/11/13 | 177 | 178 | 173 | 174 | 4,837,000 |
2012/11/12 | 180 | 181 | 177 | 178 | 3,491,000 |
2012/11/09 | 182 | 183 | 180 | 183 | 3,703,000 |
2012/11/08 | 179 | 184 | 179 | 184 | 3,521,000 |
2012/11/07 | 182 | 184 | 180 | 183 | 5,500,000 |
2012/11/06 | 183 | 183 | 180 | 181 | 3,559,000 |
2012/11/05 | 183 | 184 | 180 | 182 | 6,686,000 |
2012/11/02 | 185 | 188 | 183 | 185 | 7,550,000 |
2012/11/01 | 182 | 183 | 179 | 183 | 4,327,000 |
2012/10/31 | 179 | 183 | 177 | 182 | 5,458,000 |
2012/10/30 | 179 | 181 | 174 | 176 | 12,388,000 |
2012/10/29 | 180 | 181 | 175 | 176 | 5,929,000 |
2012/10/26 | 185 | 185 | 179 | 179 | 7,565,000 |
2012/10/25 | 182 | 183 | 180 | 183 | 4,362,000 |
2012/10/24 | 175 | 182 | 174 | 180 | 11,668,000 |
2012/10/23 | 180 | 181 | 176 | 177 | 5,451,000 |
2012/10/22 | 175 | 179 | 174 | 177 | 4,505,000 |
2012/10/19 | 177 | 179 | 175 | 177 | 6,191,000 |
2012/10/18 | 176 | 178 | 173 | 176 | 6,925,000 |
2012/10/17 | 175 | 178 | 175 | 176 | 11,721,000 |
2012/10/16 | 170 | 180 | 170 | 176 | 10,788,000 |
2012/10/15 | 164 | 169 | 163 | 168 | 4,453,000 |
2012/10/12 | 161 | 166 | 161 | 164 | 4,585,000 |
2012/10/11 | 159 | 165 | 158 | 161 | 4,812,000 |
2012/10/10 | 161 | 163 | 159 | 161 | 5,248,000 |
2012/10/09 | 169 | 170 | 164 | 166 | 6,679,000 |
2012/10/05 | 167 | 170 | 167 | 169 | 5,979,000 |
2012/10/04 | 166 | 167 | 161 | 167 | 4,154,000 |
2012/10/03 | 170 | 170 | 164 | 166 | 4,082,000 |
2012/10/02 | 170 | 172 | 168 | 169 | 4,037,000 |
2012/10/01 | 168 | 169 | 165 | 168 | 4,223,000 |
2012/09/28 | 171 | 172 | 167 | 168 | 5,168,000 |
2012/09/27 | 172 | 175 | 171 | 172 | 6,449,000 |
2012/09/26 | 178 | 180 | 175 | 175 | 2,634,000 |
2012/09/25 | 178 | 181 | 176 | 181 | 5,502,000 |
2012/09/24 | 178 | 179 | 176 | 177 | 4,010,000 |
2012/09/21 | 177 | 181 | 175 | 179 | 5,995,000 |
2012/09/20 | 181 | 183 | 178 | 181 | 5,240,000 |
2012/09/19 | 185 | 186 | 181 | 184 | 5,449,000 |
2012/09/18 | 184 | 188 | 181 | 184 | 5,420,000 |
2012/09/14 | 178 | 184 | 178 | 182 | 5,381,000 |
2012/09/13 | 175 | 178 | 174 | 176 | 3,675,000 |
2012/09/12 | 172 | 177 | 171 | 176 | 4,212,000 |
2012/09/11 | 173 | 174 | 171 | 173 | 3,013,000 |
2012/09/10 | 170 | 175 | 169 | 175 | 4,112,000 |
2012/09/07 | 170 | 171 | 166 | 171 | 6,640,000 |
2012/09/06 | 170 | 172 | 165 | 166 | 4,452,000 |
2012/09/05 | 174 | 175 | 168 | 170 | 3,960,000 |
2012/09/04 | 170 | 174 | 168 | 173 | 3,760,000 |
2012/09/03 | 171 | 173 | 168 | 170 | 6,199,000 |
2012/08/31 | 173 | 175 | 171 | 171 | 3,492,000 |
2012/08/30 | 181 | 181 | 176 | 177 | 3,074,000 |
2012/08/29 | 184 | 184 | 181 | 182 | 2,367,000 |
2012/08/28 | 183 | 184 | 180 | 183 | 7,003,000 |
2012/08/27 | 186 | 186 | 181 | 182 | 6,427,000 |
2012/08/24 | 183 | 186 | 181 | 185 | 3,232,000 |
2012/08/23 | 186 | 188 | 182 | 186 | 5,466,000 |
2012/08/22 | 187 | 187 | 184 | 186 | 2,862,000 |
2012/08/21 | 190 | 190 | 188 | 189 | 2,987,000 |
2012/08/20 | 190 | 192 | 188 | 192 | 5,134,000 |
2012/08/17 | 187 | 188 | 184 | 187 | 5,511,000 |
2012/08/16 | 182 | 185 | 182 | 185 | 4,327,000 |
2012/08/15 | 184 | 185 | 179 | 181 | 3,583,000 |
2012/08/14 | 185 | 186 | 181 | 186 | 4,711,000 |
2012/08/13 | 182 | 187 | 182 | 184 | 4,923,000 |
2012/08/10 | 187 | 187 | 182 | 184 | 6,956,000 |
2012/08/09 | 185 | 188 | 181 | 188 | 7,036,000 |
2012/08/08 | 184 | 187 | 181 | 184 | 6,105,000 |
2012/08/07 | 175 | 183 | 174 | 183 | 5,897,000 |
2012/08/06 | 177 | 178 | 175 | 175 | 4,762,000 |
2012/08/03 | 172 | 173 | 168 | 172 | 6,900,000 |
2012/08/02 | 171 | 176 | 170 | 173 | 8,958,000 |
2012/08/01 | 171 | 171 | 166 | 167 | 5,621,000 |
2012/07/31 | 171 | 175 | 170 | 172 | 5,800,000 |
2012/07/30 | 170 | 172 | 167 | 170 | 4,712,000 |
2012/07/27 | 165 | 168 | 164 | 167 | 4,704,000 |
2012/07/26 | 160 | 162 | 158 | 161 | 3,138,000 |
2012/07/25 | 162 | 162 | 157 | 158 | 4,691,000 |
2012/07/24 | 160 | 162 | 157 | 161 | 4,309,000 |
2012/07/23 | 164 | 165 | 158 | 159 | 3,669,000 |
2012/07/20 | 172 | 172 | 165 | 166 | 4,883,000 |
2012/07/19 | 171 | 174 | 169 | 172 | 3,370,000 |
2012/07/18 | 171 | 174 | 170 | 170 | 4,551,000 |
2012/07/17 | 173 | 174 | 168 | 169 | 3,293,000 |
2012/07/13 | 169 | 175 | 169 | 173 | 3,914,000 |
2012/07/12 | 176 | 176 | 171 | 171 | 3,575,000 |
2012/07/11 | 182 | 182 | 175 | 177 | 3,347,000 |
2012/07/10 | 180 | 184 | 180 | 181 | 4,317,000 |
2012/07/09 | 181 | 183 | 179 | 180 | 4,145,000 |
2012/07/06 | 182 | 184 | 182 | 183 | 4,409,000 |
2012/07/05 | 181 | 185 | 180 | 184 | 4,302,000 |
2012/07/04 | 184 | 184 | 181 | 182 | 2,788,000 |
2012/07/03 | 183 | 184 | 181 | 183 | 3,439,000 |
2012/07/02 | 186 | 186 | 182 | 182 | 3,950,000 |
2012/06/29 | 180 | 184 | 178 | 184 | 5,226,000 |
2012/06/28 | 182 | 182 | 179 | 181 | 3,717,000 |
2012/06/27 | 175 | 179 | 170 | 178 | 7,667,000 |
2012/06/26 | 177 | 179 | 174 | 175 | 7,380,000 |
2012/06/25 | 183 | 183 | 178 | 178 | 3,097,000 |
2012/06/22 | 178 | 182 | 176 | 180 | 6,872,000 |
2012/06/21 | 180 | 184 | 177 | 179 | 10,284,000 |
2012/06/20 | 174 | 176 | 172 | 175 | 7,136,000 |
2012/06/19 | 174 | 176 | 171 | 172 | 3,885,000 |
2012/06/18 | 173 | 175 | 172 | 174 | 5,789,000 |
2012/06/15 | 169 | 170 | 167 | 169 | 4,151,000 |
2012/06/14 | 168 | 169 | 165 | 168 | 3,401,000 |
2012/06/13 | 167 | 171 | 167 | 170 | 5,759,000 |
2012/06/12 | 169 | 170 | 166 | 168 | 3,843,000 |
2012/06/11 | 168 | 173 | 168 | 172 | 5,443,000 |
2012/06/08 | 172 | 172 | 165 | 166 | 9,347,000 |
2012/06/07 | 173 | 175 | 171 | 173 | 7,023,000 |
2012/06/06 | 167 | 173 | 165 | 171 | 7,404,000 |
2012/06/05 | 164 | 169 | 163 | 168 | 12,233,000 |
2012/06/04 | 165 | 166 | 158 | 162 | 11,392,000 |
2012/06/01 | 180 | 180 | 171 | 172 | 8,082,000 |
2012/05/31 | 177 | 181 | 175 | 180 | 5,551,000 |
2012/05/30 | 182 | 183 | 178 | 180 | 5,749,000 |
2012/05/29 | 178 | 183 | 176 | 182 | 6,126,000 |
2012/05/28 | 180 | 181 | 177 | 178 | 3,455,000 |
2012/05/25 | 185 | 185 | 179 | 180 | 5,644,000 |
2012/05/24 | 183 | 185 | 180 | 184 | 6,027,000 |
2012/05/23 | 187 | 187 | 183 | 184 | 7,052,000 |
2012/05/22 | 190 | 191 | 187 | 188 | 4,854,000 |
2012/05/21 | 187 | 190 | 186 | 188 | 6,285,000 |
2012/05/18 | 194 | 194 | 187 | 188 | 7,063,000 |
2012/05/17 | 195 | 199 | 194 | 197 | 6,111,000 |
2012/05/16 | 197 | 201 | 193 | 196 | 7,271,000 |
2012/05/15 | 199 | 201 | 194 | 200 | 6,828,000 |
2012/05/14 | 205 | 208 | 203 | 204 | 4,546,000 |
2012/05/11 | 205 | 212 | 205 | 205 | 7,877,000 |
2012/05/10 | 205 | 209 | 201 | 201 | 7,353,000 |
2012/05/09 | 198 | 204 | 196 | 202 | 8,957,000 |
2012/05/08 | 199 | 202 | 198 | 198 | 3,678,000 |
2012/05/07 | 199 | 200 | 196 | 198 | 6,960,000 |
2012/05/02 | 205 | 206 | 202 | 204 | 3,609,000 |
2012/05/01 | 206 | 207 | 203 | 205 | 3,337,000 |
2012/04/27 | 205 | 209 | 204 | 205 | 6,718,000 |
2012/04/26 | 210 | 210 | 206 | 207 | 2,925,000 |
2012/04/25 | 209 | 210 | 206 | 208 | 4,728,000 |
2012/04/24 | 209 | 210 | 208 | 208 | 5,747,000 |
2012/04/23 | 213 | 214 | 210 | 212 | 4,028,000 |
2012/04/20 | 215 | 215 | 209 | 211 | 8,430,000 |
2012/04/19 | 226 | 227 | 216 | 217 | 16,105,000 |
2012/04/18 | 219 | 225 | 218 | 225 | 9,012,000 |
2012/04/17 | 216 | 218 | 215 | 215 | 5,259,000 |
2012/04/16 | 212 | 216 | 211 | 213 | 4,845,000 |
2012/04/13 | 220 | 221 | 214 | 215 | 7,158,000 |
2012/04/12 | 213 | 217 | 211 | 216 | 4,792,000 |
2012/04/11 | 212 | 213 | 211 | 212 | 5,695,000 |
2012/04/10 | 216 | 219 | 213 | 214 | 4,127,000 |
2012/04/09 | 217 | 217 | 214 | 216 | 4,037,000 |
2012/04/06 | 225 | 225 | 219 | 220 | 5,500,000 |
2012/04/05 | 221 | 226 | 220 | 224 | 6,465,000 |
2012/04/04 | 227 | 229 | 223 | 223 | 7,997,000 |
2012/04/03 | 222 | 227 | 222 | 224 | 4,108,000 |
2012/04/02 | 228 | 229 | 221 | 223 | 8,650,000 |
2012/03/30 | 226 | 228 | 225 | 225 | 3,440,000 |
2012/03/29 | 229 | 229 | 227 | 228 | 2,014,000 |
2012/03/28 | 228 | 230 | 227 | 229 | 5,269,000 |
2012/03/27 | 230 | 233 | 229 | 231 | 6,734,000 |
2012/03/26 | 230 | 231 | 227 | 227 | 4,825,000 |
2012/03/23 | 229 | 230 | 227 | 228 | 6,605,000 |
2012/03/22 | 232 | 234 | 229 | 231 | 13,967,000 |
2012/03/21 | 237 | 238 | 234 | 235 | 9,298,000 |
2012/03/19 | 244 | 246 | 242 | 243 | 4,096,000 |
2012/03/16 | 241 | 244 | 240 | 244 | 7,573,000 |
2012/03/15 | 243 | 244 | 241 | 242 | 7,752,000 |
2012/03/14 | 241 | 243 | 239 | 242 | 6,894,000 |
2012/03/13 | 237 | 240 | 237 | 237 | 6,514,000 |
2012/03/12 | 238 | 239 | 236 | 237 | 6,395,000 |
2012/03/09 | 237 | 238 | 234 | 236 | 10,285,000 |
2012/03/08 | 236 | 236 | 232 | 234 | 6,650,000 |
2012/03/07 | 228 | 236 | 227 | 234 | 12,061,000 |
2012/03/06 | 229 | 231 | 228 | 230 | 5,662,000 |
2012/03/05 | 231 | 233 | 227 | 229 | 7,487,000 |
2012/03/02 | 235 | 235 | 230 | 231 | 7,115,000 |
2012/03/01 | 235 | 238 | 230 | 233 | 7,878,000 |
2012/02/29 | 240 | 242 | 234 | 235 | 10,965,000 |
2012/02/28 | 240 | 240 | 236 | 240 | 5,509,000 |
2012/02/27 | 243 | 244 | 240 | 241 | 7,133,000 |
2012/02/24 | 242 | 244 | 240 | 241 | 7,526,000 |
2012/02/23 | 239 | 244 | 237 | 241 | 8,067,000 |
2012/02/22 | 238 | 240 | 236 | 239 | 6,023,000 |
2012/02/21 | 237 | 239 | 236 | 237 | 6,999,000 |
2012/02/20 | 237 | 240 | 234 | 236 | 9,369,000 |
2012/02/17 | 237 | 239 | 235 | 236 | 8,740,000 |
2012/02/16 | 239 | 239 | 232 | 234 | 8,298,000 |
2012/02/15 | 238 | 242 | 237 | 239 | 7,220,000 |
2012/02/14 | 236 | 239 | 235 | 238 | 4,248,000 |
2012/02/13 | 232 | 238 | 232 | 235 | 4,027,000 |
2012/02/10 | 237 | 237 | 231 | 232 | 6,538,000 |
2012/02/09 | 238 | 241 | 235 | 238 | 8,761,000 |
2012/02/08 | 234 | 239 | 233 | 238 | 12,677,000 |
2012/02/07 | 227 | 233 | 226 | 232 | 10,045,000 |
2012/02/06 | 228 | 231 | 224 | 227 | 15,801,000 |
2012/02/03 | 224 | 224 | 215 | 217 | 6,966,000 |
2012/02/02 | 222 | 226 | 222 | 224 | 5,430,000 |
2012/02/01 | 217 | 223 | 217 | 222 | 4,729,000 |
2012/01/31 | 219 | 221 | 217 | 219 | 4,479,000 |
2012/01/30 | 222 | 223 | 220 | 220 | 2,577,000 |
2012/01/27 | 222 | 224 | 222 | 222 | 3,055,000 |
2012/01/26 | 224 | 225 | 222 | 223 | 3,082,000 |
2012/01/25 | 223 | 224 | 220 | 222 | 6,173,000 |
2012/01/24 | 226 | 226 | 221 | 222 | 4,771,000 |
2012/01/23 | 226 | 227 | 223 | 225 | 4,217,000 |
2012/01/20 | 224 | 227 | 221 | 226 | 8,765,000 |
2012/01/19 | 217 | 222 | 216 | 221 | 9,291,000 |
2012/01/18 | 213 | 216 | 212 | 214 | 5,026,000 |
2012/01/17 | 208 | 215 | 207 | 214 | 7,051,000 |
2012/01/16 | 207 | 208 | 205 | 207 | 2,452,000 |
2012/01/13 | 207 | 209 | 206 | 209 | 7,080,000 |
2012/01/12 | 207 | 208 | 203 | 206 | 3,959,000 |
2012/01/11 | 209 | 209 | 207 | 209 | 2,824,000 |
2012/01/10 | 210 | 211 | 206 | 207 | 3,579,000 |
2012/01/06 | 214 | 214 | 208 | 209 | 4,375,000 |
2012/01/05 | 214 | 215 | 213 | 213 | 5,368,000 |
2012/01/04 | 213 | 216 | 211 | 216 | 3,963,000 |