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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 4,440 | 4,560 | 4,300 | 4,360 | 45,900 | 4,360 |
| 2022-09-27 | 4,360 | 4,530 | 4,355 | 4,440 | 58,200 | 4,440 |
| 2022-09-26 | 4,500 | 4,520 | 4,300 | 4,335 | 52,800 | 4,335 |
| 2022-09-22 | 4,620 | 4,700 | 4,480 | 4,610 | 74,600 | 4,610 |
| 2022-09-21 | 4,730 | 4,820 | 4,610 | 4,715 | 46,100 | 4,715 |
| 2022-09-20 | 4,780 | 4,900 | 4,700 | 4,735 | 36,700 | 4,735 |
| 2022-09-16 | 4,930 | 4,970 | 4,795 | 4,795 | 60,800 | 4,795 |
| 2022-09-15 | 5,010 | 5,070 | 4,860 | 4,990 | 45,900 | 4,990 |
| 2022-09-14 | 4,975 | 5,140 | 4,850 | 5,010 | 95,100 | 5,010 |
| 2022-09-13 | 5,430 | 5,540 | 5,130 | 5,160 | 98,000 | 5,160 |
| 2022-09-12 | 5,660 | 5,660 | 5,220 | 5,410 | 107,400 | 5,410 |
| 2022-09-09 | 5,680 | 5,800 | 5,500 | 5,650 | 72,800 | 5,650 |
| 2022-09-08 | 5,400 | 5,720 | 5,320 | 5,700 | 96,700 | 5,700 |
| 2022-09-07 | 5,040 | 5,430 | 4,895 | 5,350 | 152,200 | 5,350 |
| 2022-09-06 | 5,740 | 5,950 | 5,040 | 5,040 | 206,300 | 5,040 |
| 2022-09-05 | 5,250 | 5,560 | 5,230 | 5,500 | 69,500 | 5,500 |
| 2022-09-02 | 5,330 | 5,430 | 5,190 | 5,250 | 48,100 | 5,250 |
| 2022-09-01 | 5,210 | 5,340 | 5,110 | 5,280 | 69,800 | 5,280 |
| 2022-08-31 | 5,010 | 5,340 | 4,995 | 5,240 | 47,400 | 5,240 |
| 2022-08-30 | 4,920 | 5,080 | 4,920 | 5,040 | 32,300 | 5,040 |
| 2022-08-29 | 4,980 | 5,090 | 4,820 | 4,990 | 128,200 | 4,990 |
| 2022-08-26 | 5,200 | 5,350 | 5,130 | 5,280 | 102,800 | 5,280 |
| 2022-08-25 | 5,050 | 5,290 | 4,875 | 5,130 | 114,100 | 5,130 |
| 2022-08-24 | 4,930 | 5,060 | 4,840 | 5,010 | 70,400 | 5,010 |
| 2022-08-23 | 4,910 | 5,040 | 4,810 | 4,985 | 76,000 | 4,985 |
| 2022-08-22 | 4,835 | 4,980 | 4,765 | 4,920 | 139,500 | 4,920 |
| 2022-08-19 | 4,570 | 4,950 | 4,480 | 4,875 | 127,800 | 4,875 |
| 2022-08-18 | 4,630 | 4,735 | 4,465 | 4,605 | 113,000 | 4,605 |
| 2022-08-17 | 4,575 | 4,890 | 4,575 | 4,700 | 199,400 | 4,700 |
| 2022-08-16 | 4,220 | 4,635 | 4,165 | 4,525 | 222,100 | 4,525 |
| 2022-08-15 | 3,940 | 4,290 | 3,940 | 4,290 | 205,100 | 4,290 |
| 2022-08-12 | 3,595 | 3,620 | 3,525 | 3,590 | 42,500 | 3,590 |
| 2022-08-10 | 3,575 | 3,590 | 3,455 | 3,550 | 28,100 | 3,550 |
| 2022-08-09 | 3,555 | 3,665 | 3,510 | 3,575 | 30,500 | 3,575 |
| 2022-08-08 | 3,510 | 3,575 | 3,480 | 3,575 | 32,400 | 3,575 |
| 2022-08-05 | 3,500 | 3,525 | 3,455 | 3,495 | 27,300 | 3,495 |
| 2022-08-04 | 3,525 | 3,525 | 3,410 | 3,495 | 26,500 | 3,495 |
| 2022-08-03 | 3,395 | 3,540 | 3,355 | 3,525 | 35,400 | 3,525 |
| 2022-08-02 | 3,360 | 3,405 | 3,315 | 3,400 | 21,900 | 3,400 |
| 2022-08-01 | 3,400 | 3,445 | 3,350 | 3,410 | 18,100 | 3,410 |
| 2022-07-29 | 3,340 | 3,425 | 3,310 | 3,400 | 17,400 | 3,400 |
| 2022-07-28 | 3,405 | 3,500 | 3,340 | 3,375 | 90,500 | 3,375 |
| 2022-07-27 | 3,160 | 3,315 | 3,160 | 3,305 | 34,500 | 3,305 |
| 2022-07-26 | 3,020 | 3,205 | 3,020 | 3,195 | 36,100 | 3,195 |
| 2022-07-25 | 3,065 | 3,100 | 2,984 | 3,020 | 42,000 | 3,020 |
| 2022-07-22 | 3,045 | 3,200 | 3,015 | 3,135 | 80,800 | 3,135 |
| 2022-07-21 | 2,966 | 3,015 | 2,900 | 3,000 | 11,900 | 3,000 |
| 2022-07-20 | 3,080 | 3,080 | 2,950 | 2,969 | 32,100 | 2,969 |
| 2022-07-19 | 3,085 | 3,085 | 3,000 | 3,025 | 13,600 | 3,025 |
| 2022-07-15 | 2,982 | 3,030 | 2,915 | 2,992 | 11,000 | 2,992 |
| 2022-07-14 | 2,927 | 2,982 | 2,913 | 2,958 | 9,300 | 2,958 |
| 2022-07-13 | 2,931 | 2,959 | 2,920 | 2,927 | 6,700 | 2,927 |
| 2022-07-12 | 3,035 | 3,065 | 2,891 | 2,930 | 34,500 | 2,930 |
| 2022-07-11 | 2,980 | 3,140 | 2,960 | 3,060 | 36,200 | 3,060 |
| 2022-07-08 | 3,050 | 3,120 | 3,020 | 3,050 | 65,700 | 3,050 |
| 2022-07-07 | 2,910 | 3,035 | 2,830 | 3,000 | 62,400 | 3,000 |
| 2022-07-06 | 2,834 | 2,989 | 2,798 | 2,925 | 136,600 | 2,925 |
| 2022-07-05 | 2,639 | 2,706 | 2,627 | 2,691 | 24,700 | 2,691 |
| 2022-07-04 | 2,587 | 2,631 | 2,483 | 2,589 | 47,500 | 2,589 |
| 2022-07-01 | 2,666 | 2,704 | 2,571 | 2,587 | 49,400 | 2,587 |
| 2022-06-30 | 2,763 | 2,770 | 2,649 | 2,716 | 51,400 | 2,716 |
| 2022-06-29 | 2,815 | 2,835 | 2,755 | 2,813 | 42,500 | 2,813 |
| 2022-06-28 | 2,671 | 2,866 | 2,671 | 2,861 | 43,900 | 2,861 |
| 2022-06-27 | 2,809 | 2,834 | 2,700 | 2,700 | 62,700 | 2,700 |
| 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
