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 [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 260 | 265 | 260 | 265 | 2,000 | 132.50 |
| 2003-12-29 | 269 | 269 | 265 | 265 | 2,000 | 132.50 |
| 2003-12-26 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2003-12-25 | 245 | 260 | 245 | 260 | 11,000 | 130 |
| 2003-12-24 | 250 | 250 | 245 | 245 | 2,000 | 122.50 |
| 2003-12-19 | 240 | 240 | 240 | 240 | 3,000 | 120 |
| 2003-12-18 | 240 | 240 | 237 | 240 | 6,000 | 120 |
| 2003-12-17 | 242 | 245 | 242 | 245 | 3,000 | 122.50 |
| 2003-12-16 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2003-12-15 | 240 | 244 | 236 | 244 | 7,000 | 122 |
| 2003-12-12 | 245 | 245 | 240 | 240 | 6,000 | 120 |
| 2003-12-11 | 240 | 245 | 240 | 245 | 6,000 | 122.50 |
| 2003-12-10 | 240 | 250 | 240 | 245 | 10,000 | 122.50 |
| 2003-12-09 | 255 | 255 | 245 | 245 | 10,000 | 122.50 |
| 2003-12-08 | 240 | 250 | 240 | 250 | 7,000 | 125 |
| 2003-12-05 | 245 | 250 | 235 | 240 | 24,000 | 120 |
| 2003-12-04 | 260 | 270 | 245 | 250 | 11,000 | 125 |
| 2003-12-03 | 260 | 265 | 260 | 265 | 4,000 | 132.50 |
| 2003-12-02 | 265 | 275 | 265 | 265 | 5,000 | 132.50 |
| 2003-12-01 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2003-11-28 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2003-11-27 | 276 | 276 | 276 | 276 | 1,000 | 138 |
| 2003-11-25 | 250 | 298 | 250 | 275 | 10,000 | 137.50 |
| 2003-11-21 | 240 | 245 | 240 | 245 | 2,000 | 122.50 |
| 2003-11-20 | 240 | 240 | 240 | 240 | 3,000 | 120 |
| 2003-11-19 | 235 | 240 | 230 | 230 | 6,000 | 115 |
| 2003-11-18 | 240 | 240 | 234 | 234 | 9,000 | 117 |
| 2003-11-17 | 245 | 250 | 240 | 245 | 9,000 | 122.50 |
| 2003-11-14 | 260 | 260 | 250 | 250 | 12,000 | 125 |
| 2003-11-13 | 255 | 260 | 255 | 260 | 13,000 | 130 |
| 2003-11-11 | 261 | 261 | 260 | 260 | 10,000 | 130 |
| 2003-11-10 | 260 | 265 | 260 | 260 | 10,000 | 130 |
| 2003-11-07 | 280 | 286 | 265 | 265 | 12,000 | 132.50 |
| 2003-11-06 | 285 | 290 | 285 | 285 | 10,000 | 142.50 |
| 2003-11-05 | 290 | 291 | 285 | 286 | 20,000 | 143 |
| 2003-11-04 | 290 | 294 | 289 | 290 | 14,000 | 145 |
| 2003-10-31 | 290 | 290 | 290 | 290 | 5,000 | 145 |
| 2003-10-30 | 295 | 295 | 290 | 290 | 6,000 | 145 |
| 2003-10-28 | 280 | 290 | 280 | 290 | 2,000 | 145 |
| 2003-10-27 | 290 | 290 | 290 | 290 | 3,000 | 145 |
| 2003-10-24 | 290 | 295 | 280 | 280 | 31,000 | 140 |
| 2003-10-23 | 350 | 355 | 290 | 295 | 48,000 | 147.50 |
| 2003-10-22 | 355 | 355 | 355 | 355 | 2,000 | 177.50 |
| 2003-10-21 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2003-10-20 | 360 | 361 | 360 | 361 | 3,000 | 180.50 |
| 2003-10-17 | 360 | 365 | 360 | 360 | 4,000 | 180 |
| 2003-10-15 | 351 | 355 | 350 | 355 | 4,000 | 177.50 |
| 2003-10-14 | 385 | 385 | 355 | 355 | 17,000 | 177.50 |
| 2003-10-10 | 400 | 400 | 385 | 388 | 9,000 | 194 |
| 2003-10-09 | 410 | 415 | 405 | 412 | 7,000 | 206 |
| 2003-10-08 | 414 | 420 | 410 | 412 | 48,000 | 206 |
| 2003-10-07 | 409 | 550 | 409 | 415 | 192,000 | 207.50 |
| 2003-10-06 | 355 | 395 | 350 | 390 | 90,000 | 195 |
| 2003-10-03 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2003-10-02 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2003-09-30 | 365 | 365 | 365 | 365 | 6,000 | 182.50 |
| 2003-09-25 | 365 | 390 | 365 | 390 | 9,000 | 195 |
| 2003-09-22 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2003-09-19 | 380 | 380 | 370 | 370 | 3,000 | 185 |
| 2003-09-18 | 370 | 380 | 370 | 370 | 8,000 | 185 |
| 2003-09-17 | 355 | 365 | 355 | 365 | 10,000 | 182.50 |
| 2003-09-16 | 340 | 354 | 340 | 350 | 13,000 | 175 |
| 2003-09-12 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2003-09-10 | 345 | 345 | 335 | 335 | 2,000 | 167.50 |
| 2003-09-09 | 349 | 349 | 345 | 345 | 2,000 | 172.50 |
| 2003-09-08 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2003-09-03 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2003-09-02 | 325 | 330 | 325 | 330 | 2,000 | 165 |
| 2003-09-01 | 325 | 330 | 325 | 330 | 20,000 | 165 |
| 2003-08-28 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2003-08-27 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2003-08-26 | 355 | 355 | 340 | 340 | 3,000 | 170 |
| 2003-08-25 | 330 | 355 | 330 | 355 | 9,000 | 177.50 |
| 2003-08-21 | 325 | 325 | 325 | 325 | 3,000 | 162.50 |
| 2003-08-20 | 325 | 330 | 325 | 330 | 5,000 | 165 |
| 2003-08-18 | 325 | 330 | 325 | 330 | 12,000 | 165 |
| 2003-08-15 | 335 | 335 | 330 | 330 | 3,000 | 165 |
| 2003-08-14 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2003-08-13 | 325 | 330 | 325 | 330 | 4,000 | 165 |
| 2003-08-11 | 316 | 320 | 316 | 320 | 17,000 | 160 |
| 2003-08-08 | 316 | 320 | 316 | 320 | 5,000 | 160 |
| 2003-08-07 | 316 | 324 | 316 | 320 | 7,000 | 160 |
| 2003-08-06 | 316 | 320 | 316 | 320 | 4,000 | 160 |
| 2003-08-05 | 320 | 320 | 316 | 320 | 6,000 | 160 |
| 2003-08-04 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2003-07-31 | 330 | 330 | 329 | 330 | 8,000 | 165 |
| 2003-07-30 | 340 | 340 | 335 | 335 | 2,000 | 167.50 |
| 2003-07-29 | 345 | 345 | 335 | 345 | 5,000 | 172.50 |
| 2003-07-28 | 350 | 350 | 345 | 345 | 3,000 | 172.50 |
| 2003-07-25 | 335 | 350 | 335 | 349 | 11,000 | 174.50 |
| 2003-07-24 | 335 | 340 | 320 | 340 | 9,000 | 170 |
| 2003-07-23 | 335 | 345 | 335 | 345 | 3,000 | 172.50 |
| 2003-07-22 | 355 | 355 | 345 | 345 | 2,000 | 172.50 |
| 2003-07-18 | 365 | 370 | 340 | 350 | 14,000 | 175 |
| 2003-07-17 | 360 | 375 | 350 | 370 | 16,000 | 185 |
| 2003-07-16 | 355 | 355 | 355 | 355 | 1,000 | 177.50 |
| 2003-07-15 | 375 | 375 | 350 | 350 | 24,000 | 175 |
| 2003-07-14 | 345 | 380 | 345 | 370 | 9,000 | 185 |
| 2003-07-11 | 341 | 345 | 340 | 340 | 12,000 | 170 |
| 2003-07-10 | 335 | 345 | 330 | 345 | 10,000 | 172.50 |
| 2003-07-09 | 320 | 320 | 315 | 320 | 9,000 | 160 |
| 2003-07-08 | 320 | 325 | 320 | 320 | 17,000 | 160 |
| 2003-07-07 | 320 | 325 | 320 | 320 | 6,000 | 160 |
| 2003-07-04 | 320 | 320 | 315 | 320 | 11,000 | 160 |
| 2003-07-03 | 316 | 325 | 316 | 320 | 6,000 | 160 |
| 2003-07-02 | 310 | 320 | 310 | 320 | 26,000 | 160 |
| 2003-07-01 | 305 | 320 | 305 | 315 | 20,000 | 157.50 |
| 2003-06-30 | 301 | 310 | 300 | 310 | 16,000 | 155 |
| 2003-06-27 | 300 | 302 | 300 | 302 | 2,000 | 151 |
| 2003-06-26 | 300 | 304 | 299 | 301 | 84,000 | 150.50 |
| 2003-06-25 | 286 | 295 | 286 | 295 | 8,000 | 147.50 |
| 2003-06-24 | 288 | 290 | 286 | 290 | 11,000 | 145 |
| 2003-06-23 | 284 | 284 | 284 | 284 | 1,000 | 142 |
| 2003-06-20 | 278 | 282 | 278 | 280 | 20,000 | 140 |
| 2003-06-19 | 283 | 285 | 275 | 280 | 30,000 | 140 |
| 2003-06-18 | 285 | 285 | 283 | 285 | 7,000 | 142.50 |
| 2003-06-17 | 288 | 288 | 285 | 285 | 3,000 | 142.50 |
| 2003-06-16 | 284 | 288 | 284 | 285 | 17,000 | 142.50 |
| 2003-06-13 | 284 | 285 | 284 | 285 | 5,000 | 142.50 |
| 2003-06-12 | 295 | 295 | 284 | 285 | 13,000 | 142.50 |
| 2003-06-11 | 295 | 300 | 293 | 293 | 18,000 | 146.50 |
| 2003-06-10 | 281 | 295 | 281 | 292 | 32,000 | 146 |
| 2003-06-09 | 287 | 290 | 282 | 285 | 31,000 | 142.50 |
| 2003-06-06 | 280 | 288 | 276 | 288 | 30,000 | 144 |
| 2003-06-05 | 275 | 280 | 275 | 280 | 16,000 | 140 |
| 2003-06-04 | 280 | 280 | 260 | 270 | 22,000 | 135 |
| 2003-06-03 | 251 | 295 | 250 | 280 | 145,000 | 140 |
| 2003-06-02 | 252 | 252 | 249 | 250 | 5,000 | 125 |
| 2003-05-30 | 250 | 250 | 248 | 248 | 6,000 | 124 |
| 2003-05-29 | 250 | 250 | 248 | 248 | 30,000 | 124 |
| 2003-05-28 | 248 | 250 | 248 | 249 | 23,000 | 124.50 |
| 2003-05-27 | 248 | 250 | 248 | 248 | 16,000 | 124 |
| 2003-05-26 | 248 | 251 | 248 | 248 | 32,000 | 124 |
| 2003-05-23 | 250 | 250 | 248 | 248 | 28,000 | 124 |
| 2003-05-22 | 248 | 248 | 247 | 248 | 30,000 | 124 |
| 2003-05-21 | 248 | 252 | 248 | 248 | 40,000 | 124 |
| 2003-05-20 | 248 | 254 | 248 | 248 | 35,000 | 124 |
| 2003-05-19 | 248 | 248 | 248 | 248 | 50,000 | 124 |
| 2003-05-16 | 248 | 254 | 248 | 248 | 12,000 | 124 |
| 2003-05-15 | 253 | 255 | 248 | 249 | 9,000 | 124.50 |
| 2003-05-14 | 246 | 250 | 246 | 248 | 24,000 | 124 |
| 2003-05-13 | 248 | 250 | 245 | 248 | 49,000 | 124 |
| 2003-05-12 | 255 | 255 | 245 | 248 | 23,000 | 124 |
| 2003-05-09 | 245 | 253 | 245 | 250 | 84,000 | 125 |
| 2003-05-08 | 241 | 248 | 241 | 245 | 34,000 | 122.50 |
| 2003-05-07 | 240 | 245 | 240 | 243 | 40,000 | 121.50 |
| 2003-05-06 | 238 | 250 | 238 | 240 | 72,000 | 120 |
| 2003-05-02 | 234 | 240 | 234 | 237 | 140,000 | 118.50 |
| 2003-05-01 | 223 | 235 | 223 | 232 | 194,000 | 116 |
| 2003-04-30 | 222 | 224 | 221 | 223 | 76,000 | 111.50 |
| 2003-04-28 | 225 | 225 | 210 | 224 | 131,000 | 112 |
| 2003-04-25 | 220 | 225 | 220 | 220 | 35,000 | 110 |
| 2003-04-24 | 220 | 225 | 210 | 220 | 31,000 | 110 |
| 2003-04-23 | 210 | 215 | 210 | 215 | 44,000 | 107.50 |
| 2003-04-22 | 215 | 215 | 205 | 210 | 12,000 | 105 |
| 2003-04-21 | 205 | 210 | 205 | 210 | 10,000 | 105 |
| 2003-04-18 | 210 | 215 | 205 | 205 | 19,000 | 102.50 |
| 2003-04-17 | 210 | 210 | 205 | 210 | 13,000 | 105 |
| 2003-04-16 | 199 | 200 | 195 | 200 | 48,000 | 100 |
| 2003-04-15 | 199 | 199 | 196 | 196 | 26,000 | 98 |
| 2003-04-14 | 198 | 199 | 198 | 199 | 5,000 | 99.50 |
| 2003-04-11 | 195 | 198 | 195 | 198 | 6,000 | 99 |
| 2003-04-10 | 200 | 200 | 195 | 195 | 7,000 | 97.50 |
| 2003-04-09 | 195 | 200 | 195 | 199 | 9,000 | 99.50 |
| 2003-04-08 | 205 | 205 | 200 | 200 | 6,000 | 100 |
| 2003-04-07 | 200 | 205 | 200 | 205 | 20,000 | 102.50 |
| 2003-04-04 | 205 | 205 | 205 | 205 | 6,000 | 102.50 |
| 2003-04-03 | 202 | 205 | 202 | 205 | 9,000 | 102.50 |
| 2003-04-02 | 200 | 200 | 200 | 200 | 10,000 | 100 |
| 2003-04-01 | 200 | 200 | 195 | 198 | 30,000 | 99 |
| 2003-03-31 | 199 | 200 | 196 | 200 | 22,000 | 100 |
| 2003-03-28 | 200 | 200 | 195 | 195 | 29,000 | 97.50 |
| 2003-03-27 | 201 | 205 | 195 | 199 | 16,000 | 99.50 |
| 2003-03-26 | 210 | 210 | 200 | 208 | 13,000 | 104 |
| 2003-03-25 | 218 | 220 | 215 | 215 | 111,000 | 107.50 |
| 2003-03-24 | 215 | 224 | 215 | 220 | 32,000 | 110 |
| 2003-03-20 | 213 | 215 | 210 | 212 | 25,000 | 106 |
| 2003-03-19 | 205 | 215 | 205 | 210 | 18,000 | 105 |
| 2003-03-18 | 203 | 213 | 203 | 209 | 9,000 | 104.50 |
| 2003-03-17 | 205 | 205 | 198 | 200 | 46,000 | 100 |
| 2003-03-14 | 208 | 215 | 205 | 208 | 32,000 | 104 |
| 2003-03-13 | 200 | 205 | 200 | 205 | 31,000 | 102.50 |
| 2003-03-12 | 200 | 201 | 200 | 201 | 6,000 | 100.50 |
| 2003-03-11 | 200 | 200 | 200 | 200 | 15,000 | 100 |
| 2003-03-10 | 201 | 205 | 200 | 201 | 47,000 | 100.50 |
| 2003-03-07 | 205 | 206 | 201 | 205 | 48,000 | 102.50 |
| 2003-03-06 | 200 | 210 | 200 | 205 | 37,000 | 102.50 |
| 2003-03-05 | 202 | 202 | 195 | 197 | 66,000 | 98.50 |
| 2003-03-04 | 201 | 205 | 189 | 202 | 175,000 | 101 |
| 2003-03-03 | 220 | 224 | 197 | 201 | 154,000 | 100.50 |
| 2003-02-28 | 230 | 235 | 224 | 224 | 169,000 | 112 |
| 2003-02-27 | 230 | 250 | 223 | 230 | 1,505,000 | 115 |
分割・併合履歴 ： [2023-03-30]1株→2株
