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 |
---|---|---|---|---|---|
2016/12/30 | 239 | 245 | 238 | 245 | 7,776,000 |
2016/12/29 | 243 | 246 | 240 | 242 | 9,808,000 |
2016/12/28 | 249 | 250 | 243 | 248 | 7,760,000 |
2016/12/27 | 248 | 251 | 248 | 249 | 4,390,000 |
2016/12/26 | 248 | 250 | 248 | 248 | 3,686,000 |
2016/12/22 | 248 | 253 | 248 | 250 | 6,277,000 |
2016/12/21 | 253 | 255 | 248 | 248 | 9,195,000 |
2016/12/20 | 248 | 252 | 246 | 251 | 10,447,000 |
2016/12/19 | 259 | 261 | 248 | 248 | 17,372,000 |
2016/12/16 | 259 | 261 | 257 | 259 | 9,172,000 |
2016/12/15 | 254 | 257 | 251 | 257 | 11,221,000 |
2016/12/14 | 259 | 259 | 256 | 258 | 5,515,000 |
2016/12/13 | 256 | 262 | 255 | 261 | 8,942,000 |
2016/12/12 | 262 | 262 | 256 | 260 | 10,004,000 |
2016/12/09 | 256 | 260 | 256 | 260 | 8,545,000 |
2016/12/08 | 261 | 262 | 255 | 259 | 11,016,000 |
2016/12/07 | 256 | 260 | 254 | 257 | 9,713,000 |
2016/12/06 | 251 | 255 | 251 | 255 | 9,708,000 |
2016/12/05 | 248 | 250 | 246 | 250 | 7,679,000 |
2016/12/02 | 248 | 249 | 246 | 248 | 8,933,000 |
2016/12/01 | 246 | 253 | 246 | 250 | 14,602,000 |
2016/11/30 | 239 | 241 | 238 | 238 | 11,296,000 |
2016/11/29 | 235 | 238 | 234 | 237 | 4,637,000 |
2016/11/28 | 235 | 237 | 233 | 234 | 7,808,000 |
2016/11/25 | 234 | 238 | 234 | 237 | 8,756,000 |
2016/11/24 | 235 | 235 | 231 | 232 | 4,783,000 |
2016/11/22 | 229 | 233 | 227 | 233 | 8,084,000 |
2016/11/21 | 229 | 232 | 228 | 229 | 8,053,000 |
2016/11/18 | 226 | 228 | 224 | 227 | 5,900,000 |
2016/11/17 | 222 | 223 | 219 | 222 | 6,430,000 |
2016/11/16 | 227 | 228 | 224 | 225 | 5,060,000 |
2016/11/15 | 220 | 228 | 218 | 226 | 15,793,000 |
2016/11/14 | 215 | 220 | 215 | 220 | 7,257,000 |
2016/11/11 | 217 | 219 | 213 | 214 | 8,712,000 |
2016/11/10 | 214 | 217 | 212 | 216 | 8,397,000 |
2016/11/09 | 214 | 218 | 198 | 200 | 12,813,000 |
2016/11/08 | 219 | 219 | 213 | 214 | 4,487,000 |
2016/11/07 | 214 | 217 | 213 | 215 | 8,743,000 |
2016/11/04 | 209 | 213 | 207 | 212 | 11,655,000 |
2016/11/02 | 211 | 213 | 207 | 208 | 11,130,000 |
2016/11/01 | 216 | 217 | 212 | 214 | 7,535,000 |
2016/10/31 | 217 | 218 | 215 | 217 | 4,795,000 |
2016/10/28 | 217 | 220 | 215 | 218 | 10,104,000 |
2016/10/27 | 219 | 221 | 214 | 218 | 15,398,000 |
2016/10/26 | 210 | 214 | 209 | 213 | 11,582,000 |
2016/10/25 | 210 | 212 | 208 | 210 | 4,113,000 |
2016/10/24 | 206 | 212 | 206 | 211 | 13,146,000 |
2016/10/21 | 200 | 207 | 199 | 206 | 13,585,000 |
2016/10/20 | 200 | 201 | 199 | 200 | 3,376,000 |
2016/10/19 | 200 | 201 | 198 | 200 | 6,167,000 |
2016/10/18 | 198 | 201 | 194 | 200 | 6,364,000 |
2016/10/17 | 195 | 198 | 195 | 198 | 4,573,000 |
2016/10/14 | 195 | 196 | 192 | 194 | 10,542,000 |
2016/10/13 | 199 | 200 | 195 | 197 | 8,031,000 |
2016/10/12 | 198 | 201 | 198 | 199 | 6,670,000 |
2016/10/11 | 202 | 203 | 199 | 202 | 8,275,000 |
2016/10/07 | 202 | 203 | 198 | 199 | 8,037,000 |
2016/10/06 | 203 | 206 | 201 | 202 | 9,124,000 |
2016/10/05 | 199 | 202 | 198 | 202 | 10,294,000 |
2016/10/04 | 194 | 199 | 193 | 199 | 13,407,000 |
2016/10/03 | 194 | 194 | 190 | 192 | 6,475,000 |
2016/09/30 | 193 | 195 | 191 | 192 | 9,975,000 |
2016/09/29 | 192 | 195 | 192 | 193 | 4,782,000 |
2016/09/28 | 190 | 191 | 189 | 191 | 3,407,000 |
2016/09/27 | 189 | 192 | 187 | 192 | 4,907,000 |
2016/09/26 | 192 | 193 | 189 | 189 | 2,983,000 |
2016/09/23 | 193 | 193 | 190 | 192 | 6,100,000 |
2016/09/21 | 191 | 195 | 187 | 194 | 7,247,000 |
2016/09/20 | 192 | 194 | 190 | 191 | 6,614,000 |
2016/09/16 | 192 | 192 | 189 | 191 | 4,129,000 |
2016/09/15 | 189 | 192 | 189 | 191 | 6,713,000 |
2016/09/14 | 192 | 193 | 190 | 191 | 7,456,000 |
2016/09/13 | 193 | 194 | 191 | 194 | 9,441,000 |
2016/09/12 | 190 | 194 | 190 | 190 | 5,658,000 |
2016/09/09 | 190 | 193 | 189 | 192 | 6,374,000 |
2016/09/08 | 192 | 193 | 190 | 191 | 4,995,000 |
2016/09/07 | 190 | 193 | 189 | 192 | 7,679,000 |
2016/09/06 | 193 | 195 | 192 | 194 | 6,318,000 |
2016/09/05 | 192 | 195 | 190 | 190 | 9,504,000 |
2016/09/02 | 190 | 191 | 187 | 191 | 14,119,000 |
2016/09/01 | 187 | 193 | 187 | 189 | 11,641,000 |
2016/08/31 | 180 | 188 | 180 | 188 | 10,909,000 |
2016/08/30 | 178 | 180 | 176 | 178 | 7,369,000 |
2016/08/29 | 172 | 179 | 172 | 178 | 10,374,000 |
2016/08/26 | 171 | 173 | 170 | 170 | 6,399,000 |
2016/08/25 | 174 | 175 | 172 | 172 | 10,114,000 |
2016/08/24 | 175 | 176 | 174 | 174 | 3,774,000 |
2016/08/23 | 175 | 176 | 174 | 174 | 3,571,000 |
2016/08/22 | 174 | 176 | 173 | 174 | 4,048,000 |
2016/08/19 | 172 | 175 | 170 | 175 | 8,964,000 |
2016/08/18 | 172 | 173 | 170 | 171 | 7,477,000 |
2016/08/17 | 171 | 175 | 171 | 175 | 6,676,000 |
2016/08/16 | 172 | 175 | 171 | 171 | 7,561,000 |
2016/08/15 | 175 | 175 | 172 | 173 | 2,665,000 |
2016/08/12 | 175 | 176 | 174 | 175 | 5,623,000 |
2016/08/10 | 174 | 177 | 172 | 176 | 5,077,000 |
2016/08/09 | 173 | 175 | 173 | 175 | 6,356,000 |
2016/08/08 | 173 | 175 | 172 | 175 | 6,122,000 |
2016/08/05 | 170 | 171 | 169 | 169 | 5,559,000 |
2016/08/04 | 169 | 172 | 167 | 171 | 10,509,000 |
2016/08/03 | 170 | 172 | 167 | 168 | 14,102,000 |
2016/08/02 | 172 | 174 | 171 | 171 | 7,102,000 |
2016/08/01 | 174 | 175 | 168 | 172 | 19,368,000 |
2016/07/29 | 183 | 185 | 180 | 181 | 12,588,000 |
2016/07/28 | 181 | 185 | 179 | 183 | 8,675,000 |
2016/07/27 | 179 | 185 | 178 | 184 | 10,588,000 |
2016/07/26 | 179 | 179 | 175 | 177 | 7,291,000 |
2016/07/25 | 180 | 182 | 179 | 181 | 5,194,000 |
2016/07/22 | 179 | 180 | 178 | 179 | 5,392,000 |
2016/07/21 | 181 | 183 | 178 | 183 | 14,564,000 |
2016/07/20 | 181 | 182 | 175 | 178 | 15,729,000 |
2016/07/19 | 183 | 184 | 179 | 184 | 8,848,000 |
2016/07/15 | 183 | 186 | 181 | 182 | 13,077,000 |
2016/07/14 | 179 | 182 | 179 | 181 | 5,148,000 |
2016/07/13 | 181 | 184 | 179 | 180 | 17,079,000 |
2016/07/12 | 174 | 177 | 173 | 176 | 14,195,000 |
2016/07/11 | 165 | 172 | 165 | 170 | 8,149,000 |
2016/07/08 | 163 | 165 | 162 | 163 | 10,599,000 |
2016/07/07 | 165 | 166 | 161 | 164 | 11,774,000 |
2016/07/06 | 167 | 168 | 165 | 165 | 10,501,000 |
2016/07/05 | 169 | 171 | 167 | 170 | 9,879,000 |
2016/07/04 | 168 | 171 | 166 | 169 | 8,110,000 |
2016/07/01 | 169 | 171 | 166 | 169 | 12,702,000 |
2016/06/30 | 173 | 174 | 167 | 168 | 18,395,000 |
2016/06/29 | 169 | 171 | 166 | 171 | 17,121,000 |
2016/06/28 | 170 | 172 | 165 | 168 | 19,691,000 |
2016/06/27 | 175 | 176 | 172 | 172 | 12,104,000 |
2016/06/24 | 192 | 193 | 168 | 171 | 46,709,000 |
2016/06/23 | 175 | 179 | 175 | 177 | 6,946,000 |
2016/06/22 | 176 | 176 | 173 | 175 | 5,173,000 |
2016/06/21 | 173 | 177 | 171 | 176 | 5,685,000 |
2016/06/20 | 173 | 178 | 171 | 176 | 11,313,000 |
2016/06/17 | 174 | 177 | 171 | 171 | 13,240,000 |
2016/06/16 | 179 | 180 | 170 | 171 | 18,106,000 |
2016/06/15 | 180 | 184 | 179 | 181 | 7,512,000 |
2016/06/14 | 182 | 183 | 179 | 181 | 7,979,000 |
2016/06/13 | 186 | 187 | 181 | 181 | 6,645,000 |
2016/06/10 | 195 | 195 | 189 | 190 | 9,843,000 |
2016/06/09 | 191 | 193 | 190 | 190 | 8,165,000 |
2016/06/08 | 197 | 197 | 192 | 193 | 8,617,000 |
2016/06/07 | 195 | 198 | 192 | 196 | 7,961,000 |
2016/06/06 | 192 | 194 | 190 | 192 | 7,536,000 |
2016/06/03 | 196 | 198 | 194 | 195 | 9,179,000 |
2016/06/02 | 199 | 201 | 195 | 197 | 11,904,000 |
2016/06/01 | 206 | 209 | 201 | 202 | 17,948,000 |
2016/05/31 | 205 | 209 | 204 | 208 | 7,919,000 |
2016/05/30 | 201 | 204 | 199 | 204 | 5,766,000 |
2016/05/27 | 197 | 200 | 196 | 199 | 4,285,000 |
2016/05/26 | 200 | 200 | 195 | 197 | 6,267,000 |
2016/05/25 | 198 | 198 | 195 | 198 | 6,142,000 |
2016/05/24 | 198 | 198 | 194 | 194 | 8,918,000 |
2016/05/23 | 200 | 201 | 195 | 198 | 8,846,000 |
2016/05/20 | 198 | 202 | 197 | 201 | 7,023,000 |
2016/05/19 | 200 | 201 | 197 | 199 | 12,624,000 |
2016/05/18 | 193 | 197 | 192 | 195 | 7,880,000 |
2016/05/17 | 194 | 196 | 191 | 195 | 8,190,000 |
2016/05/16 | 190 | 195 | 189 | 191 | 7,560,000 |
2016/05/13 | 196 | 196 | 189 | 192 | 7,905,000 |
2016/05/12 | 201 | 204 | 192 | 195 | 20,385,000 |
2016/05/11 | 213 | 217 | 211 | 212 | 9,074,000 |
2016/05/10 | 210 | 221 | 210 | 217 | 17,297,000 |
2016/05/09 | 205 | 208 | 204 | 207 | 7,640,000 |
2016/05/06 | 203 | 206 | 198 | 203 | 9,153,000 |
2016/05/02 | 200 | 205 | 200 | 205 | 7,725,000 |
2016/04/28 | 217 | 218 | 209 | 210 | 9,406,000 |
2016/04/27 | 216 | 216 | 213 | 215 | 4,032,000 |
2016/04/26 | 215 | 216 | 210 | 214 | 8,556,000 |
2016/04/25 | 219 | 220 | 215 | 216 | 5,779,000 |
2016/04/22 | 212 | 217 | 211 | 217 | 9,366,000 |
2016/04/21 | 215 | 216 | 212 | 215 | 7,551,000 |
2016/04/20 | 214 | 215 | 210 | 213 | 10,459,000 |
2016/04/19 | 213 | 217 | 205 | 211 | 16,106,000 |
2016/04/18 | 204 | 214 | 204 | 211 | 18,800,000 |
2016/04/15 | 205 | 213 | 203 | 211 | 18,915,000 |
2016/04/14 | 198 | 207 | 197 | 205 | 12,559,000 |
2016/04/13 | 192 | 196 | 190 | 195 | 9,933,000 |
2016/04/12 | 185 | 191 | 183 | 189 | 8,292,000 |
2016/04/11 | 187 | 187 | 180 | 185 | 6,038,000 |
2016/04/08 | 180 | 190 | 179 | 187 | 10,531,000 |
2016/04/07 | 184 | 188 | 182 | 185 | 8,724,000 |
2016/04/06 | 182 | 184 | 177 | 181 | 7,000,000 |
2016/04/05 | 186 | 186 | 181 | 182 | 7,894,000 |
2016/04/04 | 188 | 193 | 186 | 188 | 8,516,000 |
2016/04/01 | 197 | 197 | 188 | 188 | 13,210,000 |
2016/03/31 | 200 | 202 | 197 | 199 | 6,627,000 |
2016/03/30 | 201 | 202 | 198 | 199 | 7,266,000 |
2016/03/29 | 201 | 204 | 199 | 203 | 7,825,000 |
2016/03/28 | 204 | 206 | 201 | 206 | 7,978,000 |
2016/03/25 | 203 | 204 | 199 | 201 | 10,437,000 |
2016/03/24 | 203 | 204 | 200 | 201 | 9,531,000 |
2016/03/23 | 208 | 209 | 204 | 204 | 4,938,000 |
2016/03/22 | 207 | 209 | 205 | 208 | 7,053,000 |
2016/03/18 | 204 | 208 | 203 | 203 | 6,110,000 |
2016/03/17 | 208 | 210 | 204 | 204 | 8,371,000 |
2016/03/16 | 209 | 210 | 207 | 208 | 3,857,000 |
2016/03/15 | 209 | 210 | 206 | 208 | 5,498,000 |
2016/03/14 | 209 | 212 | 208 | 210 | 9,259,000 |
2016/03/11 | 202 | 207 | 201 | 205 | 11,097,000 |
2016/03/10 | 204 | 206 | 202 | 206 | 6,085,000 |
2016/03/09 | 201 | 202 | 198 | 201 | 9,379,000 |
2016/03/08 | 201 | 206 | 196 | 205 | 18,477,000 |
2016/03/07 | 206 | 206 | 200 | 200 | 9,450,000 |
2016/03/04 | 205 | 209 | 204 | 206 | 9,550,000 |
2016/03/03 | 202 | 206 | 201 | 205 | 6,562,000 |
2016/03/02 | 197 | 203 | 195 | 202 | 11,081,000 |
2016/03/01 | 193 | 193 | 188 | 193 | 8,791,000 |
2016/02/29 | 195 | 198 | 191 | 191 | 8,007,000 |
2016/02/26 | 196 | 199 | 193 | 193 | 6,198,000 |
2016/02/25 | 192 | 197 | 191 | 194 | 6,628,000 |
2016/02/24 | 190 | 195 | 189 | 190 | 9,688,000 |
2016/02/23 | 195 | 197 | 192 | 193 | 7,269,000 |
2016/02/22 | 198 | 200 | 192 | 192 | 13,195,000 |
2016/02/19 | 199 | 203 | 197 | 201 | 10,079,000 |
2016/02/18 | 201 | 205 | 199 | 202 | 8,264,000 |
2016/02/17 | 196 | 199 | 191 | 195 | 9,834,000 |
2016/02/16 | 195 | 202 | 192 | 195 | 14,538,000 |
2016/02/15 | 192 | 197 | 188 | 195 | 11,501,000 |
2016/02/12 | 191 | 192 | 180 | 181 | 26,013,000 |
2016/02/10 | 210 | 211 | 197 | 200 | 19,110,000 |
2016/02/09 | 214 | 217 | 209 | 211 | 18,193,000 |
2016/02/08 | 214 | 224 | 212 | 222 | 14,178,000 |
2016/02/05 | 213 | 219 | 212 | 214 | 9,266,000 |
2016/02/04 | 215 | 223 | 214 | 217 | 17,958,000 |
2016/02/03 | 223 | 223 | 214 | 216 | 16,359,000 |
2016/02/02 | 234 | 238 | 224 | 231 | 13,007,000 |
2016/02/01 | 239 | 241 | 236 | 238 | 16,734,000 |
2016/01/29 | 224 | 233 | 222 | 232 | 18,397,000 |
2016/01/28 | 223 | 229 | 222 | 223 | 13,895,000 |
2016/01/27 | 226 | 227 | 222 | 226 | 11,198,000 |
2016/01/26 | 227 | 227 | 219 | 221 | 15,256,000 |
2016/01/25 | 230 | 235 | 225 | 232 | 13,857,000 |
2016/01/22 | 222 | 228 | 220 | 227 | 15,192,000 |
2016/01/21 | 223 | 230 | 215 | 216 | 20,892,000 |
2016/01/20 | 230 | 233 | 222 | 222 | 14,649,000 |
2016/01/19 | 231 | 234 | 227 | 230 | 11,943,000 |
2016/01/18 | 228 | 234 | 226 | 232 | 9,903,000 |
2016/01/15 | 237 | 239 | 234 | 235 | 11,774,000 |
2016/01/14 | 236 | 241 | 231 | 234 | 27,638,000 |
2016/01/13 | 236 | 241 | 234 | 240 | 10,656,000 |
2016/01/12 | 238 | 241 | 231 | 231 | 17,539,000 |
2016/01/08 | 239 | 246 | 238 | 242 | 11,348,000 |
2016/01/07 | 248 | 248 | 242 | 242 | 23,309,000 |
2016/01/06 | 251 | 253 | 249 | 251 | 9,193,000 |
2016/01/05 | 248 | 253 | 247 | 250 | 8,268,000 |
2016/01/04 | 255 | 257 | 246 | 249 | 12,938,000 |