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 |
---|---|---|---|---|---|
2014/12/30 | 182 | 183 | 180 | 180 | 4,026,000 |
2014/12/29 | 183 | 184 | 180 | 182 | 6,741,000 |
2014/12/26 | 180 | 182 | 179 | 182 | 4,553,000 |
2014/12/25 | 181 | 181 | 178 | 180 | 7,428,000 |
2014/12/24 | 184 | 186 | 181 | 182 | 10,658,000 |
2014/12/22 | 178 | 182 | 177 | 182 | 11,828,000 |
2014/12/19 | 181 | 182 | 176 | 178 | 11,613,000 |
2014/12/18 | 179 | 180 | 178 | 179 | 7,958,000 |
2014/12/17 | 173 | 178 | 172 | 176 | 16,308,000 |
2014/12/16 | 175 | 176 | 174 | 174 | 10,422,000 |
2014/12/15 | 181 | 183 | 177 | 177 | 16,837,000 |
2014/12/12 | 184 | 191 | 183 | 183 | 21,457,000 |
2014/12/11 | 183 | 187 | 182 | 184 | 19,334,000 |
2014/12/10 | 192 | 193 | 186 | 187 | 27,166,000 |
2014/12/09 | 185 | 195 | 184 | 195 | 40,347,000 |
2014/12/08 | 182 | 191 | 180 | 185 | 43,555,000 |
2014/12/05 | 178 | 181 | 177 | 179 | 24,059,000 |
2014/12/04 | 177 | 178 | 175 | 178 | 11,164,000 |
2014/12/03 | 173 | 176 | 172 | 174 | 9,557,000 |
2014/12/02 | 171 | 173 | 170 | 173 | 3,856,000 |
2014/12/01 | 170 | 173 | 170 | 172 | 6,107,000 |
2014/11/28 | 171 | 172 | 169 | 170 | 9,308,000 |
2014/11/27 | 171 | 172 | 170 | 170 | 5,061,000 |
2014/11/26 | 172 | 173 | 171 | 173 | 7,370,000 |
2014/11/25 | 171 | 173 | 170 | 172 | 10,555,000 |
2014/11/21 | 166 | 170 | 166 | 170 | 6,643,000 |
2014/11/20 | 167 | 169 | 166 | 168 | 7,893,000 |
2014/11/19 | 169 | 169 | 166 | 167 | 9,255,000 |
2014/11/18 | 167 | 169 | 167 | 169 | 5,026,000 |
2014/11/17 | 170 | 171 | 165 | 166 | 12,002,000 |
2014/11/14 | 171 | 172 | 169 | 171 | 13,535,000 |
2014/11/13 | 170 | 170 | 168 | 169 | 8,797,000 |
2014/11/12 | 173 | 174 | 169 | 170 | 12,728,000 |
2014/11/11 | 172 | 174 | 171 | 173 | 6,395,000 |
2014/11/10 | 171 | 173 | 170 | 172 | 8,228,000 |
2014/11/07 | 171 | 172 | 169 | 172 | 10,400,000 |
2014/11/06 | 172 | 173 | 169 | 171 | 12,096,000 |
2014/11/05 | 171 | 173 | 170 | 172 | 10,102,000 |
2014/11/04 | 174 | 175 | 171 | 171 | 14,572,000 |
2014/10/31 | 165 | 172 | 164 | 170 | 14,243,000 |
2014/10/30 | 165 | 167 | 164 | 165 | 12,331,000 |
2014/10/29 | 163 | 166 | 162 | 165 | 9,635,000 |
2014/10/28 | 163 | 164 | 161 | 163 | 6,985,000 |
2014/10/27 | 157 | 163 | 157 | 161 | 12,867,000 |
2014/10/24 | 161 | 161 | 155 | 156 | 17,027,000 |
2014/10/23 | 156 | 162 | 155 | 160 | 17,230,000 |
2014/10/22 | 155 | 158 | 153 | 158 | 15,538,000 |
2014/10/21 | 156 | 157 | 152 | 154 | 15,523,000 |
2014/10/20 | 154 | 158 | 153 | 157 | 15,322,000 |
2014/10/17 | 156 | 161 | 150 | 151 | 26,971,000 |
2014/10/16 | 159 | 160 | 154 | 154 | 21,866,000 |
2014/10/15 | 161 | 161 | 160 | 160 | 9,742,000 |
2014/10/14 | 160 | 162 | 160 | 160 | 7,024,000 |
2014/10/10 | 164 | 165 | 162 | 163 | 13,276,000 |
2014/10/09 | 167 | 168 | 164 | 165 | 14,279,000 |
2014/10/08 | 168 | 170 | 165 | 165 | 22,485,000 |
2014/10/07 | 172 | 172 | 169 | 169 | 10,703,000 |
2014/10/06 | 171 | 173 | 171 | 172 | 3,533,000 |
2014/10/03 | 170 | 171 | 169 | 171 | 6,414,000 |
2014/10/02 | 172 | 173 | 169 | 170 | 10,198,000 |
2014/10/01 | 174 | 176 | 173 | 174 | 7,943,000 |
2014/09/30 | 176 | 176 | 173 | 175 | 7,877,000 |
2014/09/29 | 177 | 178 | 176 | 176 | 3,964,000 |
2014/09/26 | 176 | 177 | 176 | 176 | 1,938,000 |
2014/09/25 | 177 | 178 | 175 | 178 | 6,521,000 |
2014/09/24 | 176 | 177 | 176 | 176 | 3,010,000 |
2014/09/22 | 178 | 178 | 176 | 177 | 3,523,000 |
2014/09/19 | 176 | 178 | 175 | 178 | 6,376,000 |
2014/09/18 | 176 | 177 | 175 | 176 | 2,870,000 |
2014/09/17 | 177 | 178 | 175 | 175 | 7,285,000 |
2014/09/16 | 178 | 179 | 177 | 177 | 3,057,000 |
2014/09/12 | 177 | 179 | 177 | 177 | 6,751,000 |
2014/09/11 | 178 | 179 | 177 | 179 | 6,374,000 |
2014/09/10 | 175 | 177 | 175 | 177 | 3,482,000 |
2014/09/09 | 176 | 177 | 175 | 175 | 3,946,000 |
2014/09/08 | 177 | 178 | 176 | 176 | 6,645,000 |
2014/09/05 | 177 | 177 | 176 | 177 | 3,363,000 |
2014/09/04 | 175 | 177 | 174 | 176 | 5,013,000 |
2014/09/03 | 177 | 177 | 175 | 175 | 5,097,000 |
2014/09/02 | 178 | 178 | 176 | 177 | 7,936,000 |
2014/09/01 | 175 | 178 | 175 | 177 | 6,000,000 |
2014/08/29 | 174 | 176 | 173 | 176 | 4,724,000 |
2014/08/28 | 173 | 175 | 172 | 174 | 5,520,000 |
2014/08/27 | 174 | 176 | 173 | 176 | 9,298,000 |
2014/08/26 | 174 | 174 | 172 | 174 | 4,173,000 |
2014/08/25 | 172 | 174 | 172 | 174 | 3,229,000 |
2014/08/22 | 173 | 173 | 171 | 173 | 4,823,000 |
2014/08/21 | 172 | 173 | 171 | 173 | 4,371,000 |
2014/08/20 | 173 | 174 | 171 | 171 | 4,691,000 |
2014/08/19 | 171 | 172 | 171 | 172 | 1,901,000 |
2014/08/18 | 170 | 171 | 169 | 171 | 5,739,000 |
2014/08/15 | 172 | 174 | 170 | 172 | 6,586,000 |
2014/08/14 | 174 | 175 | 171 | 172 | 6,161,000 |
2014/08/13 | 173 | 176 | 173 | 174 | 9,834,000 |
2014/08/12 | 170 | 173 | 170 | 172 | 9,844,000 |
2014/08/11 | 168 | 170 | 167 | 169 | 8,879,000 |
2014/08/08 | 167 | 168 | 165 | 166 | 10,967,000 |
2014/08/07 | 167 | 168 | 166 | 168 | 7,849,000 |
2014/08/06 | 168 | 169 | 167 | 167 | 6,841,000 |
2014/08/05 | 172 | 172 | 169 | 169 | 9,720,000 |
2014/08/04 | 173 | 173 | 171 | 172 | 4,761,000 |
2014/08/01 | 174 | 175 | 173 | 173 | 11,943,000 |
2014/07/31 | 178 | 179 | 177 | 179 | 6,690,000 |
2014/07/30 | 178 | 178 | 177 | 178 | 3,982,000 |
2014/07/29 | 177 | 178 | 176 | 178 | 8,873,000 |
2014/07/28 | 176 | 178 | 176 | 176 | 6,217,000 |
2014/07/25 | 175 | 177 | 174 | 176 | 6,229,000 |
2014/07/24 | 174 | 175 | 173 | 174 | 4,485,000 |
2014/07/23 | 176 | 176 | 173 | 173 | 5,676,000 |
2014/07/22 | 174 | 177 | 174 | 176 | 5,695,000 |
2014/07/18 | 173 | 174 | 173 | 174 | 4,106,000 |
2014/07/17 | 175 | 176 | 174 | 175 | 6,751,000 |
2014/07/16 | 174 | 175 | 173 | 175 | 6,357,000 |
2014/07/15 | 173 | 174 | 173 | 173 | 3,508,000 |
2014/07/14 | 172 | 174 | 172 | 172 | 4,619,000 |
2014/07/11 | 172 | 173 | 171 | 172 | 11,265,000 |
2014/07/10 | 177 | 177 | 173 | 173 | 10,050,000 |
2014/07/09 | 177 | 178 | 176 | 176 | 9,355,000 |
2014/07/08 | 179 | 179 | 177 | 178 | 9,889,000 |
2014/07/07 | 178 | 180 | 178 | 179 | 7,568,000 |
2014/07/04 | 178 | 179 | 177 | 178 | 5,969,000 |
2014/07/03 | 179 | 179 | 177 | 177 | 5,891,000 |
2014/07/02 | 179 | 180 | 177 | 179 | 11,788,000 |
2014/07/01 | 177 | 180 | 176 | 178 | 12,271,000 |
2014/06/30 | 175 | 177 | 174 | 176 | 7,275,000 |
2014/06/27 | 177 | 178 | 175 | 175 | 10,769,000 |
2014/06/26 | 177 | 178 | 176 | 178 | 5,355,000 |
2014/06/25 | 178 | 179 | 176 | 177 | 8,459,000 |
2014/06/24 | 178 | 179 | 177 | 178 | 9,621,000 |
2014/06/23 | 176 | 179 | 176 | 178 | 19,998,000 |
2014/06/20 | 177 | 178 | 174 | 174 | 20,711,000 |
2014/06/19 | 175 | 177 | 174 | 177 | 13,043,000 |
2014/06/18 | 174 | 176 | 173 | 174 | 12,247,000 |
2014/06/17 | 175 | 176 | 174 | 174 | 3,663,000 |
2014/06/16 | 177 | 177 | 175 | 175 | 6,465,000 |
2014/06/13 | 174 | 177 | 174 | 177 | 12,641,000 |
2014/06/12 | 173 | 175 | 172 | 175 | 10,550,000 |
2014/06/11 | 171 | 174 | 171 | 174 | 11,341,000 |
2014/06/10 | 172 | 174 | 171 | 171 | 10,489,000 |
2014/06/09 | 172 | 175 | 172 | 173 | 11,576,000 |
2014/06/06 | 171 | 172 | 170 | 170 | 5,639,000 |
2014/06/05 | 172 | 172 | 170 | 170 | 6,163,000 |
2014/06/04 | 171 | 173 | 170 | 170 | 6,975,000 |
2014/06/03 | 174 | 175 | 171 | 171 | 8,697,000 |
2014/06/02 | 169 | 173 | 169 | 173 | 11,501,000 |
2014/05/30 | 169 | 170 | 167 | 167 | 64,206,000 |
2014/05/29 | 170 | 171 | 169 | 169 | 8,536,000 |
2014/05/28 | 171 | 172 | 169 | 169 | 11,744,000 |
2014/05/27 | 173 | 174 | 171 | 173 | 9,439,000 |
2014/05/26 | 169 | 173 | 169 | 173 | 12,707,000 |
2014/05/23 | 167 | 169 | 166 | 167 | 9,762,000 |
2014/05/22 | 165 | 169 | 164 | 167 | 11,499,000 |
2014/05/21 | 165 | 166 | 163 | 164 | 8,195,000 |
2014/05/20 | 164 | 169 | 164 | 167 | 8,867,000 |
2014/05/19 | 165 | 165 | 164 | 164 | 4,252,000 |
2014/05/16 | 163 | 165 | 163 | 163 | 6,685,000 |
2014/05/15 | 167 | 168 | 163 | 166 | 19,631,000 |
2014/05/14 | 171 | 172 | 169 | 169 | 9,253,000 |
2014/05/13 | 172 | 174 | 170 | 172 | 9,431,000 |
2014/05/12 | 171 | 172 | 168 | 168 | 6,200,000 |
2014/05/09 | 173 | 174 | 168 | 170 | 12,041,000 |
2014/05/08 | 172 | 175 | 172 | 173 | 4,395,000 |
2014/05/07 | 173 | 174 | 170 | 171 | 8,752,000 |
2014/05/02 | 175 | 177 | 174 | 175 | 7,333,000 |
2014/05/01 | 173 | 175 | 173 | 174 | 9,303,000 |
2014/04/30 | 179 | 180 | 173 | 173 | 19,219,000 |
2014/04/28 | 182 | 183 | 179 | 179 | 4,174,000 |
2014/04/25 | 182 | 185 | 181 | 182 | 8,975,000 |
2014/04/24 | 183 | 183 | 180 | 180 | 5,993,000 |
2014/04/23 | 183 | 183 | 181 | 182 | 2,886,000 |
2014/04/22 | 182 | 184 | 182 | 182 | 5,081,000 |
2014/04/21 | 184 | 186 | 181 | 182 | 8,965,000 |
2014/04/18 | 185 | 185 | 183 | 184 | 3,051,000 |
2014/04/17 | 185 | 190 | 184 | 184 | 9,100,000 |
2014/04/16 | 184 | 185 | 182 | 185 | 10,098,000 |
2014/04/15 | 183 | 185 | 182 | 184 | 5,866,000 |
2014/04/14 | 182 | 185 | 180 | 181 | 6,144,000 |
2014/04/11 | 177 | 183 | 176 | 182 | 10,950,000 |
2014/04/10 | 183 | 185 | 180 | 181 | 6,805,000 |
2014/04/09 | 183 | 185 | 182 | 182 | 6,383,000 |
2014/04/08 | 186 | 187 | 184 | 185 | 6,894,000 |
2014/04/07 | 186 | 189 | 185 | 186 | 5,482,000 |
2014/04/04 | 189 | 191 | 187 | 188 | 5,564,000 |
2014/04/03 | 191 | 193 | 190 | 190 | 6,479,000 |
2014/04/02 | 190 | 193 | 189 | 190 | 11,410,000 |
2014/04/01 | 190 | 191 | 186 | 190 | 7,309,000 |
2014/03/31 | 188 | 190 | 187 | 190 | 8,556,000 |
2014/03/28 | 186 | 188 | 183 | 187 | 8,218,000 |
2014/03/27 | 178 | 185 | 178 | 184 | 11,826,000 |
2014/03/26 | 183 | 185 | 181 | 181 | 13,568,000 |
2014/03/25 | 182 | 184 | 180 | 181 | 13,616,000 |
2014/03/24 | 184 | 186 | 181 | 182 | 11,160,000 |
2014/03/20 | 189 | 189 | 182 | 183 | 11,115,000 |
2014/03/19 | 189 | 192 | 188 | 188 | 10,784,000 |
2014/03/18 | 188 | 191 | 188 | 189 | 6,165,000 |
2014/03/17 | 188 | 190 | 184 | 185 | 6,995,000 |
2014/03/14 | 190 | 192 | 187 | 188 | 13,256,000 |
2014/03/13 | 194 | 197 | 193 | 195 | 7,001,000 |
2014/03/12 | 196 | 198 | 194 | 194 | 8,743,000 |
2014/03/11 | 195 | 201 | 195 | 199 | 11,457,000 |
2014/03/10 | 195 | 197 | 195 | 195 | 3,707,000 |
2014/03/07 | 199 | 200 | 194 | 197 | 10,986,000 |
2014/03/06 | 193 | 199 | 193 | 197 | 12,092,000 |
2014/03/05 | 193 | 195 | 192 | 194 | 9,652,000 |
2014/03/04 | 192 | 194 | 191 | 191 | 10,277,000 |
2014/03/03 | 194 | 195 | 190 | 194 | 14,864,000 |
2014/02/28 | 192 | 195 | 190 | 194 | 15,420,000 |
2014/02/27 | 191 | 193 | 189 | 191 | 9,372,000 |
2014/02/26 | 189 | 192 | 189 | 190 | 7,306,000 |
2014/02/25 | 192 | 193 | 189 | 190 | 16,797,000 |
2014/02/24 | 194 | 195 | 187 | 189 | 21,711,000 |
2014/02/21 | 189 | 192 | 189 | 192 | 9,729,000 |
2014/02/20 | 188 | 191 | 186 | 186 | 13,929,000 |
2014/02/19 | 190 | 192 | 187 | 188 | 11,192,000 |
2014/02/18 | 186 | 190 | 184 | 190 | 10,484,000 |
2014/02/17 | 185 | 187 | 182 | 186 | 16,434,000 |
2014/02/14 | 190 | 192 | 183 | 183 | 22,646,000 |
2014/02/13 | 193 | 193 | 189 | 190 | 10,663,000 |
2014/02/12 | 193 | 194 | 190 | 192 | 12,560,000 |
2014/02/10 | 195 | 195 | 191 | 191 | 7,858,000 |
2014/02/07 | 189 | 193 | 189 | 191 | 14,795,000 |
2014/02/06 | 188 | 189 | 180 | 186 | 32,232,000 |
2014/02/05 | 200 | 202 | 195 | 197 | 13,097,000 |
2014/02/04 | 200 | 203 | 193 | 194 | 24,779,000 |
2014/02/03 | 210 | 214 | 209 | 210 | 10,853,000 |
2014/01/31 | 215 | 216 | 211 | 212 | 10,910,000 |
2014/01/30 | 213 | 214 | 208 | 213 | 6,790,000 |
2014/01/29 | 215 | 221 | 215 | 219 | 11,077,000 |
2014/01/28 | 212 | 217 | 211 | 211 | 12,324,000 |
2014/01/27 | 214 | 218 | 211 | 212 | 11,299,000 |
2014/01/24 | 222 | 226 | 219 | 220 | 8,491,000 |
2014/01/23 | 233 | 233 | 223 | 226 | 11,757,000 |
2014/01/22 | 231 | 233 | 229 | 232 | 7,176,000 |
2014/01/21 | 233 | 234 | 230 | 230 | 4,627,000 |
2014/01/20 | 232 | 234 | 231 | 232 | 5,050,000 |
2014/01/17 | 235 | 239 | 230 | 232 | 9,956,000 |
2014/01/16 | 230 | 234 | 228 | 234 | 9,058,000 |
2014/01/15 | 229 | 230 | 226 | 230 | 6,701,000 |
2014/01/14 | 224 | 228 | 221 | 224 | 9,203,000 |
2014/01/10 | 225 | 230 | 225 | 229 | 14,437,000 |
2014/01/09 | 225 | 230 | 225 | 228 | 10,242,000 |
2014/01/08 | 221 | 223 | 219 | 222 | 3,679,000 |
2014/01/07 | 218 | 222 | 218 | 219 | 6,661,000 |
2014/01/06 | 222 | 222 | 217 | 219 | 9,689,000 |