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 [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-19	1,490	1,559	1,490	1,542	14,800	1,542
2021-04-16	1,484	1,525	1,472	1,484	19,300	1,484
2021-04-15	1,501	1,507	1,454	1,454	18,100	1,454
2021-04-14	1,513	1,527	1,464	1,502	32,500	1,502
2021-04-13	1,620	1,620	1,530	1,545	30,900	1,545
2021-04-12	1,604	1,691	1,560	1,582	93,200	1,582
2021-04-09	1,507	1,602	1,499	1,585	35,600	1,585
2021-04-08	1,482	1,524	1,482	1,509	11,500	1,509
2021-04-07	1,450	1,528	1,450	1,513	16,600	1,513
2021-04-06	1,550	1,550	1,473	1,477	24,100	1,477
2021-04-05	1,484	1,532	1,427	1,532	33,500	1,532
2021-04-02	1,482	1,529	1,399	1,424	27,100	1,424
2021-04-01	1,500	1,561	1,471	1,471	28,900	1,471
2021-03-31	1,477	1,552	1,461	1,499	33,300	1,499
2021-03-30	1,365	1,500	1,365	1,477	28,400	1,477
2021-03-29	1,399	1,399	1,345	1,365	21,700	1,365
2021-03-26	1,314	1,387	1,311	1,361	21,900	1,361
2021-03-25	1,309	1,350	1,289	1,314	34,200	1,314
2021-03-24	1,322	1,378	1,277	1,292	56,700	1,292
2021-03-23	1,400	1,420	1,303	1,315	47,400	1,315
2021-03-22	1,326	1,377	1,326	1,377	39,200	1,377
2021-03-19	1,318	1,331	1,293	1,312	20,800	1,312
2021-03-18	1,360	1,360	1,308	1,316	14,800	1,316
2021-03-17	1,270	1,338	1,270	1,322	15,900	1,322
2021-03-16	1,246	1,290	1,246	1,261	9,200	1,261
2021-03-15	1,321	1,321	1,265	1,268	20,600	1,268
2021-03-12	1,368	1,369	1,329	1,330	17,500	1,330
2021-03-11	1,399	1,399	1,352	1,368	5,300	1,368
2021-03-10	1,399	1,399	1,366	1,378	4,000	1,378
2021-03-09	1,338	1,397	1,328	1,397	9,500	1,397
2021-03-08	1,356	1,419	1,327	1,345	18,800	1,345
2021-03-05	1,367	1,397	1,321	1,337	22,800	1,337
2021-03-04	1,405	1,439	1,393	1,427	15,000	1,427
2021-03-03	1,406	1,406	1,356	1,375	11,100	1,375
2021-03-02	1,417	1,452	1,366	1,366	15,500	1,366
2021-03-01	1,523	1,529	1,403	1,408	21,000	1,408
2021-02-26	1,485	1,548	1,453	1,523	21,300	1,523
2021-02-25	1,525	1,606	1,505	1,548	33,700	1,548
2021-02-24	1,699	1,699	1,476	1,494	63,700	1,494
2021-02-22	1,580	1,739	1,580	1,739	65,900	1,739
2021-02-19	1,485	1,596	1,439	1,584	100,400	1,584
2021-02-18	1,408	1,567	1,319	1,565	121,000	1,565
2021-02-17	1,215	1,478	1,214	1,400	149,100	1,400
2021-02-16	1,174	1,193	1,112	1,193	77,400	1,193
2021-02-15	1,082	1,090	1,070	1,090	29,400	1,090
2021-02-12	1,057	1,068	1,047	1,068	13,100	1,068
2021-02-10	1,047	1,061	1,046	1,057	7,900	1,057
2021-02-09	1,050	1,067	1,048	1,050	5,400	1,050
2021-02-08	1,033	1,061	1,033	1,061	9,600	1,061
2021-02-05	1,038	1,046	1,037	1,038	4,100	1,038
2021-02-04	1,023	1,043	1,023	1,043	10,200	1,043
2021-02-03	1,026	1,029	1,019	1,023	5,500	1,023
2021-02-02	1,022	1,033	1,022	1,033	1,600	1,033
2021-02-01	1,003	1,032	995	1,032	16,600	1,032
2021-01-29	1,034	1,034	1,018	1,020	5,100	1,020
2021-01-28	1,032	1,033	1,021	1,021	5,800	1,021
2021-01-27	1,050	1,055	1,040	1,048	6,600	1,048
2021-01-26	1,059	1,059	1,039	1,055	6,700	1,055
2021-01-25	1,000	1,059	997	1,059	10,500	1,059
2021-01-22	1,002	1,005	990	1,002	7,600	1,002
2021-01-21	975	996	970	996	6,100	996
2021-01-20	970	972	965	970	3,900	970
2021-01-19	946	976	946	970	8,300	970
2021-01-18	945	955	940	953	9,700	953
2021-01-15	930	936	929	936	2,600	936
2021-01-14	939	939	921	928	10,300	928
2021-01-13	922	945	922	937	8,900	937
2021-01-12	946	946	920	926	16,700	926
2021-01-08	988	988	944	961	25,600	961
2021-01-07	982	993	977	990	26,800	990
2021-01-06	1,015	1,042	976	985	26,500	985
2021-01-05	988	1,013	971	1,010	15,300	1,010
2021-01-04	950	1,004	932	988	37,100	988

分割・併合履歴：なし