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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	1,950	1,980	1,890	1,897	133,100	1,897
2023-06-07	2,045	2,070	1,969	1,971	160,100	1,971
2023-06-06	1,931	2,060	1,907	2,045	195,300	2,045
2023-06-05	1,968	1,987	1,919	1,971	133,100	1,971
2023-06-02	1,885	1,970	1,861	1,949	152,200	1,949
2023-06-01	1,880	1,911	1,832	1,893	194,700	1,893
2023-05-31	1,998	2,004	1,895	1,913	117,600	1,913
2023-05-30	2,029	2,045	1,927	1,974	148,500	1,974
2023-05-29	1,974	2,072	1,974	2,006	133,300	2,006
2023-05-26	2,084	2,110	1,990	2,007	180,300	2,007
2023-05-25	2,053	2,151	2,053	2,131	150,100	2,131
2023-05-24	2,198	2,231	2,094	2,103	211,500	2,103
2023-05-23	2,241	2,295	2,190	2,234	198,600	2,234
2023-05-22	2,255	2,305	2,209	2,262	78,700	2,262
2023-05-19	2,317	2,338	2,274	2,305	126,700	2,305
2023-05-18	2,237	2,390	2,226	2,386	218,800	2,386
2023-05-17	2,248	2,333	2,237	2,256	160,200	2,256
2023-05-16	2,095	2,349	2,030	2,249	447,800	2,249
2023-05-15	2,070	2,115	2,060	2,082	80,700	2,082
2023-05-12	2,042	2,083	2,012	2,064	87,100	2,064
2023-05-11	2,114	2,117	2,055	2,055	99,000	2,055
2023-05-10	2,170	2,170	2,114	2,124	108,400	2,124
2023-05-09	2,188	2,188	2,122	2,177	108,100	2,177
2023-05-08	2,160	2,191	2,145	2,174	61,500	2,174
2023-05-02	2,115	2,152	2,103	2,142	50,100	2,142
2023-05-01	2,157	2,169	2,093	2,114	53,600	2,114
2023-04-28	2,051	2,127	2,051	2,120	91,200	2,120
2023-04-27	2,042	2,069	2,031	2,051	38,500	2,051
2023-04-26	2,036	2,073	2,021	2,042	52,200	2,042
2023-04-25	2,080	2,094	2,042	2,068	55,000	2,068
2023-04-24	2,013	2,084	2,013	2,061	53,700	2,061
2023-04-21	2,072	2,080	2,019	2,050	85,700	2,050
2023-04-20	2,025	2,084	2,025	2,047	98,600	2,047
2023-04-19	2,042	2,053	1,990	2,025	88,000	2,025
2023-04-18	1,967	2,031	1,938	2,017	106,100	2,017
2023-04-17	1,961	2,011	1,941	1,959	84,100	1,959
2023-04-14	1,965	2,019	1,956	1,961	129,500	1,961
2023-04-13	1,875	1,979	1,873	1,925	188,700	1,925
2023-04-12	1,838	1,915	1,826	1,875	83,200	1,875
2023-04-11	1,810	1,871	1,810	1,837	71,600	1,837
2023-04-10	1,800	1,824	1,773	1,808	43,700	1,808
2023-04-07	1,784	1,825	1,769	1,788	50,400	1,788
2023-04-06	1,726	1,773	1,720	1,752	35,100	1,752
2023-04-05	1,803	1,803	1,717	1,726	57,400	1,726
2023-04-04	1,746	1,850	1,732	1,804	81,500	1,804
2023-04-03	1,720	1,760	1,720	1,746	36,600	1,746
2023-03-31	1,696	1,718	1,669	1,705	48,600	1,705
2023-03-30	1,751	1,751	1,667	1,690	60,500	1,690
2023-03-29	3,410	3,500	3,410	3,435	24,900	1,717.50
2023-03-28	3,500	3,535	3,410	3,410	23,500	1,705
2023-03-27	3,365	3,500	3,340	3,410	29,200	1,705
2023-03-24	3,465	3,465	3,380	3,420	30,800	1,710
2023-03-23	3,410	3,485	3,380	3,475	20,600	1,737.50
2023-03-22	3,615	3,630	3,440	3,440	35,200	1,720
2023-03-20	3,665	3,715	3,505	3,505	31,300	1,752.50
2023-03-17	3,600	3,750	3,565	3,655	52,900	1,827.50
2023-03-16	3,440	3,550	3,435	3,530	44,200	1,765
2023-03-15	3,635	3,685	3,580	3,590	51,400	1,795
2023-03-14	3,730	3,730	3,515	3,545	78,300	1,772.50
2023-03-13	3,750	3,875	3,730	3,770	33,000	1,885
2023-03-10	3,850	3,910	3,775	3,820	56,000	1,910
2023-03-09	3,965	4,060	3,950	3,965	47,600	1,982.50
2023-03-08	4,050	4,100	3,950	4,000	64,600	2,000
2023-03-07	4,010	4,125	3,910	4,120	43,500	2,060
2023-03-06	4,135	4,275	4,045	4,070	69,000	2,035
2023-03-03	4,140	4,215	4,010	4,065	62,500	2,032.50
2023-03-02	4,135	4,400	4,130	4,135	164,600	2,067.50
2023-03-01	3,945	4,140	3,945	4,115	74,300	2,057.50
2023-02-28	3,805	4,115	3,760	3,980	105,400	1,990
2023-02-27	3,900	4,095	3,825	3,860	92,900	1,930
2023-02-24	3,625	3,900	3,620	3,890	112,200	1,945
2023-02-22	3,365	3,600	3,350	3,555	96,200	1,777.50
2023-02-21	3,560	3,605	3,485	3,485	95,100	1,742.50
2023-02-20	3,750	3,780	3,570	3,630	129,100	1,815
2023-02-17	3,860	3,870	3,715	3,850	116,500	1,925
2023-02-16	3,870	4,020	3,850	3,925	86,700	1,962.50
2023-02-15	3,660	4,190	3,660	4,005	322,800	2,002.50
2023-02-14	3,665	3,665	3,535	3,550	69,400	1,775
2023-02-13	3,640	3,675	3,570	3,635	36,700	1,817.50
2023-02-10	3,720	3,720	3,650	3,690	53,300	1,845
2023-02-09	3,700	3,790	3,680	3,745	38,100	1,872.50
2023-02-08	3,760	3,775	3,670	3,750	22,700	1,875
2023-02-07	3,735	3,770	3,690	3,750	28,100	1,875
2023-02-06	3,725	3,825	3,690	3,715	42,600	1,857.50
2023-02-03	3,715	3,760	3,630	3,670	27,500	1,835
2023-02-02	3,690	3,745	3,625	3,690	43,500	1,845
2023-02-01	3,700	3,735	3,620	3,620	29,100	1,810
2023-01-31	3,640	3,735	3,630	3,675	40,300	1,837.50
2023-01-30	3,830	3,850	3,640	3,655	84,000	1,827.50
2023-01-27	3,760	3,880	3,735	3,815	104,500	1,907.50
2023-01-26	3,705	3,760	3,665	3,725	54,400	1,862.50
2023-01-25	3,515	3,675	3,470	3,630	56,000	1,815
2023-01-24	3,515	3,555	3,450	3,465	60,700	1,732.50
2023-01-23	3,460	3,520	3,400	3,460	36,700	1,730
2023-01-20	3,380	3,420	3,375	3,410	14,400	1,705
2023-01-19	3,460	3,485	3,365	3,400	47,900	1,700
2023-01-18	3,400	3,620	3,370	3,565	60,700	1,782.50
2023-01-17	3,355	3,405	3,325	3,380	26,800	1,690
2023-01-16	3,295	3,410	3,290	3,390	29,300	1,695
2023-01-13	3,370	3,405	3,280	3,330	53,400	1,665
2023-01-12	3,585	3,585	3,415	3,420	56,500	1,710
2023-01-11	3,485	3,610	3,470	3,610	34,900	1,805
2023-01-10	3,400	3,485	3,360	3,485	33,600	1,742.50
2023-01-06	3,245	3,295	3,180	3,275	44,000	1,637.50
2023-01-05	3,315	3,350	3,255	3,315	54,400	1,657.50
2023-01-04	3,340	3,340	3,155	3,175	76,400	1,587.50

分割・併合履歴： [2023-03-30]1株→2株