4235 ウルトラファブリックス・ホールディングス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-06-24	2,733	2,760	2,656	2,729	30,500	2,729
2022-06-23	2,705	2,800	2,666	2,753	37,800	2,753
2022-06-22	2,694	2,712	2,571	2,694	47,900	2,694
2022-06-21	2,563	2,684	2,549	2,649	30,200	2,649
2022-06-20	2,527	2,561	2,466	2,513	31,200	2,513
2022-06-17	2,524	2,561	2,488	2,511	41,200	2,511
2022-06-16	2,647	2,680	2,564	2,585	31,600	2,585
2022-06-15	2,601	2,726	2,545	2,604	33,300	2,604
2022-06-14	2,620	2,668	2,503	2,600	63,800	2,600
2022-06-13	2,726	2,774	2,691	2,701	31,000	2,701
2022-06-10	2,770	2,848	2,658	2,815	60,800	2,815
2022-06-09	2,700	2,891	2,678	2,840	89,800	2,840
2022-06-08	2,649	2,708	2,592	2,691	66,700	2,691
2022-06-07	2,573	2,649	2,511	2,622	78,700	2,622
2022-06-06	2,464	2,578	2,455	2,567	82,600	2,567
2022-06-03	2,360	2,467	2,331	2,464	88,100	2,464
2022-06-02	2,397	2,397	2,301	2,325	42,300	2,325
2022-06-01	2,370	2,453	2,370	2,400	52,800	2,400
2022-05-31	2,343	2,443	2,300	2,410	55,800	2,410
2022-05-30	2,238	2,360	2,218	2,353	73,700	2,353
2022-05-27	2,254	2,303	2,188	2,216	48,400	2,216
2022-05-26	2,319	2,400	2,231	2,235	113,600	2,235
2022-05-25	2,230	2,306	2,155	2,230	87,500	2,230
2022-05-24	2,346	2,363	2,180	2,182	92,200	2,182
2022-05-23	2,347	2,375	2,242	2,310	157,200	2,310
2022-05-20	2,368	2,425	2,286	2,369	116,000	2,369
2022-05-19	2,463	2,463	2,336	2,384	140,900	2,384
2022-05-18	2,737	2,760	2,478	2,513	275,200	2,513
2022-05-17	2,725	2,999	2,685	2,787	177,100	2,787
2022-05-16	2,775	2,775	2,775	2,775	11,600	2,775
2022-05-13	3,260	3,520	3,230	3,475	68,900	3,475
2022-05-12	3,365	3,385	3,190	3,250	41,500	3,250
2022-05-11	3,215	3,430	3,175	3,365	76,100	3,365
2022-05-10	3,105	3,295	3,000	3,215	57,100	3,215
2022-05-09	3,445	3,455	3,110	3,125	63,700	3,125
2022-05-06	3,530	3,685	3,455	3,515	67,400	3,515
2022-05-02	3,200	3,645	3,175	3,590	111,700	3,590
2022-04-28	3,030	3,250	3,020	3,220	37,900	3,220
2022-04-27	2,978	3,130	2,902	3,025	63,400	3,025
2022-04-26	3,190	3,190	2,915	3,070	58,900	3,070
2022-04-25	3,215	3,250	3,100	3,150	55,700	3,150
2022-04-22	3,420	3,520	3,330	3,410	91,200	3,410
2022-04-21	3,255	3,725	3,210	3,455	165,200	3,455
2022-04-20	3,280	3,315	3,215	3,230	24,900	3,230
2022-04-19	3,275	3,275	3,165	3,250	23,600	3,250
2022-04-18	3,145	3,340	3,095	3,205	52,400	3,205
2022-04-15	2,983	3,185	2,983	3,155	32,400	3,155
2022-04-14	3,120	3,120	2,965	3,090	42,500	3,090
2022-04-13	2,877	3,110	2,877	3,100	66,600	3,100
2022-04-12	2,943	3,050	2,851	2,877	52,700	2,877
2022-04-11	3,030	3,030	2,751	2,946	98,800	2,946
2022-04-08	3,050	3,115	2,940	3,030	53,500	3,030
2022-04-07	3,075	3,140	2,952	2,997	48,400	2,997
2022-04-06	3,420	3,420	3,120	3,185	64,500	3,185
2022-04-05	3,450	3,480	3,330	3,360	75,100	3,360
2022-04-04	2,935	3,385	2,926	3,365	137,500	3,365
2022-04-01	3,060	3,060	2,884	2,885	46,300	2,885
2022-03-31	2,939	3,155	2,939	3,090	55,200	3,090
2022-03-30	3,020	3,020	2,840	2,960	32,100	2,960
2022-03-29	2,979	3,165	2,960	2,970	71,200	2,970
2022-03-28	2,980	3,075	2,877	2,931	43,900	2,931
2022-03-25	3,285	3,285	2,881	2,982	81,200	2,982
2022-03-24	2,903	3,295	2,899	3,260	78,900	3,260
2022-03-23	2,749	3,050	2,726	3,020	88,300	3,020
2022-03-22	2,765	2,800	2,673	2,734	37,500	2,734
2022-03-18	2,773	2,773	2,586	2,684	70,100	2,684
2022-03-17	2,950	3,025	2,781	2,814	57,500	2,814
2022-03-16	2,751	2,925	2,742	2,896	49,200	2,896
2022-03-15	2,765	2,880	2,724	2,751	56,700	2,751
2022-03-14	2,794	3,025	2,794	2,813	82,800	2,813
2022-03-11	2,598	2,800	2,513	2,766	92,900	2,766
2022-03-10	2,567	2,783	2,521	2,576	105,600	2,576
2022-03-09	2,366	2,463	2,285	2,377	43,800	2,377
2022-03-08	2,300	2,542	2,287	2,370	57,000	2,370
2022-03-07	2,476	2,476	2,240	2,317	75,500	2,317
2022-03-04	3,010	3,010	2,508	2,566	106,300	2,566
2022-03-03	3,020	3,060	2,922	2,995	31,200	2,995
2022-03-02	2,897	3,165	2,857	3,065	94,300	3,065
2022-03-01	2,821	2,898	2,821	2,898	14,200	2,898
2022-02-28	2,759	2,900	2,759	2,866	27,700	2,866
2022-02-25	2,724	2,843	2,676	2,809	68,600	2,809
2022-02-24	2,741	2,795	2,631	2,648	52,700	2,648
2022-02-22	2,822	2,822	2,650	2,741	42,200	2,741
2022-02-21	2,819	2,917	2,784	2,866	35,500	2,866
2022-02-18	2,599	2,888	2,510	2,869	76,700	2,869
2022-02-17	2,732	2,754	2,575	2,696	78,800	2,696
2022-02-16	2,450	2,766	2,340	2,737	194,100	2,737
2022-02-15	2,259	2,506	2,107	2,372	128,500	2,372
2022-02-14	2,165	2,223	2,126	2,209	19,900	2,209
2022-02-10	2,162	2,243	2,162	2,233	16,100	2,233
2022-02-09	2,195	2,235	2,160	2,162	11,300	2,162
2022-02-08	2,163	2,233	2,160	2,189	4,700	2,189
2022-02-07	2,210	2,235	2,164	2,182	7,600	2,182
2022-02-04	2,204	2,242	2,106	2,204	22,400	2,204
2022-02-03	2,414	2,414	2,250	2,252	31,100	2,252
2022-02-02	2,293	2,447	2,271	2,414	63,700	2,414
2022-02-01	2,140	2,326	2,139	2,270	73,900	2,270
2022-01-31	1,950	2,241	1,950	2,240	71,100	2,240
2022-01-28	1,896	1,897	1,788	1,841	22,700	1,841
2022-01-27	1,922	1,954	1,800	1,823	21,400	1,823
2022-01-26	1,937	1,985	1,937	1,939	12,300	1,939
2022-01-25	2,238	2,238	1,901	1,905	62,600	1,905
2022-01-24	2,099	2,194	2,081	2,188	26,500	2,188
2022-01-21	2,046	2,126	2,044	2,062	27,800	2,062
2022-01-20	2,057	2,103	2,012	2,096	22,800	2,096
2022-01-19	2,074	2,252	2,065	2,081	48,200	2,081
2022-01-18	2,119	2,216	2,036	2,119	48,000	2,119
2022-01-17	2,220	2,242	2,133	2,139	36,600	2,139
2022-01-14	2,229	2,259	2,173	2,220	28,800	2,220
2022-01-13	2,236	2,292	2,200	2,231	45,800	2,231
2022-01-12	2,002	2,186	1,998	2,186	48,500	2,186
2022-01-11	1,998	2,018	1,920	1,962	33,000	1,962
2022-01-07	1,900	2,000	1,854	2,000	29,900	2,000
2022-01-06	1,995	2,020	1,840	1,862	56,800	1,862
2022-01-05	1,990	2,197	1,975	2,053	101,600	2,053
2022-01-04	1,989	2,040	1,916	1,953	39,300	1,953

分割・併合履歴：なし