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 [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	370	370	370	370	1,000	185
2004-12-28	370	370	370	370	2,000	185
2004-12-27	360	370	360	370	5,000	185
2004-12-24	360	360	360	360	2,000	180
2004-12-22	359	360	359	360	2,000	180
2004-12-15	365	365	362	362	2,000	181
2004-12-14	365	365	365	365	1,000	182.50
2004-12-09	369	369	369	369	1,000	184.50
2004-12-08	370	370	370	370	28,000	185
2004-12-07	380	380	370	375	12,000	187.50
2004-12-06	380	380	380	380	6,000	190
2004-12-03	375	385	370	380	13,000	190
2004-12-02	370	375	370	372	11,000	186
2004-12-01	370	370	370	370	1,000	185
2004-11-30	365	365	365	365	4,000	182.50
2004-11-26	359	361	358	361	14,000	180.50
2004-11-25	359	359	355	358	11,000	179
2004-11-24	359	359	358	358	4,000	179
2004-11-22	355	360	354	360	15,000	180
2004-11-17	352	355	352	355	10,000	177.50
2004-11-16	350	353	348	353	8,000	176.50
2004-11-15	345	345	345	345	4,000	172.50
2004-11-12	345	350	340	350	6,000	175
2004-11-11	340	340	340	340	3,000	170
2004-11-08	340	340	340	340	1,000	170
2004-11-05	335	335	329	330	5,000	165
2004-11-04	350	350	340	340	8,000	170
2004-11-02	351	351	351	351	1,000	175.50
2004-11-01	356	357	356	357	2,000	178.50
2004-10-28	355	361	355	360	7,000	180
2004-10-27	360	360	360	360	1,000	180
2004-10-26	355	355	355	355	4,000	177.50
2004-10-25	344	362	344	362	9,000	181
2004-10-18	340	340	340	340	1,000	170
2004-10-15	340	340	340	340	2,000	170
2004-10-12	340	340	340	340	6,000	170
2004-10-08	349	350	345	345	9,000	172.50
2004-10-07	343	345	343	345	2,000	172.50
2004-10-06	345	345	345	345	1,000	172.50
2004-10-05	341	341	340	340	3,000	170
2004-10-04	345	345	345	345	2,000	172.50
2004-09-28	349	349	349	349	1,000	174.50
2004-09-27	353	353	352	352	2,000	176
2004-09-24	349	350	349	350	11,000	175
2004-09-22	350	350	350	350	4,000	175
2004-09-17	355	355	350	350	3,000	175
2004-09-16	349	350	349	350	2,000	175
2004-09-14	349	349	349	349	3,000	174.50
2004-09-13	349	349	349	349	3,000	174.50
2004-09-10	349	350	349	349	21,000	174.50
2004-09-08	355	355	355	355	1,000	177.50
2004-09-07	350	354	350	354	4,000	177
2004-09-06	345	345	345	345	1,000	172.50
2004-09-03	336	345	336	345	20,000	172.50
2004-09-02	349	349	335	335	10,000	167.50
2004-09-01	350	350	350	350	1,000	175
2004-08-31	350	350	350	350	1,000	175
2004-08-30	356	357	350	350	8,000	175
2004-08-26	360	360	359	360	3,000	180
2004-08-23	356	356	356	356	1,000	178
2004-08-20	356	356	356	356	1,000	178
2004-08-13	360	360	360	360	3,000	180
2004-08-12	365	365	365	365	1,000	182.50
2004-08-11	360	360	360	360	1,000	180
2004-08-10	359	365	359	360	6,000	180
2004-08-09	358	358	352	356	26,000	178
2004-08-06	350	351	350	351	3,000	175.50
2004-08-05	350	355	350	355	12,000	177.50
2004-08-04	350	350	350	350	1,000	175
2004-07-30	358	358	358	358	1,000	179
2004-07-29	360	360	357	358	4,000	179
2004-07-28	340	350	340	350	3,000	175
2004-07-27	350	350	350	350	1,000	175
2004-07-26	360	362	360	362	3,000	181
2004-07-23	361	365	361	365	4,000	182.50
2004-07-22	363	363	360	360	2,000	180
2004-07-21	355	361	355	360	12,000	180
2004-07-20	342	350	341	350	5,000	175
2004-07-16	340	341	340	341	10,000	170.50
2004-07-14	340	340	338	340	8,000	170
2004-07-13	346	346	340	340	3,000	170
2004-07-12	336	350	336	340	8,000	170
2004-07-09	347	355	336	341	13,000	170.50
2004-07-08	360	360	350	350	3,000	175
2004-07-07	367	367	355	360	16,000	180
2004-07-06	360	370	360	365	17,000	182.50
2004-07-05	350	370	350	360	40,000	180
2004-07-02	325	355	321	350	125,000	175
2004-07-01	336	345	330	330	118,000	165
2004-06-30	340	340	339	339	3,000	169.50
2004-06-29	344	344	340	340	5,000	170
2004-06-25	340	350	340	345	6,000	172.50
2004-06-24	327	330	327	330	4,000	165
2004-06-23	326	330	326	330	2,000	165
2004-06-22	345	345	325	325	22,000	162.50
2004-06-21	336	340	334	339	16,000	169.50
2004-06-18	330	334	330	334	3,000	167
2004-06-17	330	334	330	334	5,000	167
2004-06-16	328	328	328	328	1,000	164
2004-06-15	325	325	325	325	1,000	162.50
2004-06-11	315	318	315	315	5,000	157.50
2004-06-08	330	331	325	325	4,000	162.50
2004-06-04	330	330	330	330	1,000	165
2004-06-03	330	330	330	330	1,000	165
2004-06-02	325	325	325	325	1,000	162.50
2004-05-28	325	325	323	323	3,000	161.50
2004-05-27	319	320	319	320	3,000	160
2004-05-26	319	319	319	319	2,000	159.50
2004-05-25	319	320	315	320	5,000	160
2004-05-24	320	320	320	320	1,000	160
2004-05-20	320	324	320	320	4,000	160
2004-05-19	310	310	310	310	2,000	155
2004-05-18	310	310	310	310	2,000	155
2004-05-17	320	320	320	320	4,000	160
2004-05-14	315	325	315	325	10,000	162.50
2004-05-13	320	320	320	320	1,000	160
2004-05-12	320	325	320	325	2,000	162.50
2004-05-11	320	320	320	320	1,000	160
2004-05-10	328	330	327	327	17,000	163.50
2004-05-07	334	334	323	330	9,000	165
2004-05-06	330	335	330	335	3,000	167.50
2004-04-30	336	336	330	330	12,000	165
2004-04-28	348	348	335	335	6,000	167.50
2004-04-27	349	350	349	349	6,000	174.50
2004-04-26	336	350	336	349	9,000	174.50
2004-04-23	334	336	334	336	7,000	168
2004-04-22	337	337	335	335	6,000	167.50
2004-04-21	337	337	337	337	1,000	168.50
2004-04-19	339	340	339	340	2,000	170
2004-04-16	340	344	336	340	11,000	170
2004-04-15	334	335	330	330	25,000	165
2004-04-14	338	338	333	333	6,000	166.50
2004-04-13	335	337	335	337	3,000	168.50
2004-04-12	330	335	330	335	2,000	167.50
2004-04-09	328	328	327	327	3,000	163.50
2004-04-08	328	330	328	330	3,000	165
2004-04-07	328	328	325	325	3,000	162.50
2004-04-06	325	325	325	325	1,000	162.50
2004-04-05	314	320	314	320	15,000	160
2004-04-02	318	318	314	315	10,000	157.50
2004-04-01	330	330	315	318	12,000	159
2004-03-31	330	330	330	330	3,000	165
2004-03-30	341	341	330	335	14,000	167.50
2004-03-29	341	345	340	341	5,000	170.50
2004-03-26	350	350	340	340	3,000	170
2004-03-25	350	355	350	350	12,000	175
2004-03-24	350	350	350	350	2,000	175
2004-03-23	350	365	347	347	21,000	173.50
2004-03-22	343	350	343	345	9,000	172.50
2004-03-19	323	350	323	350	7,000	175
2004-03-18	319	320	319	320	15,000	160
2004-03-17	316	325	316	320	15,000	160
2004-03-16	323	325	315	316	20,000	158
2004-03-15	330	330	320	325	18,000	162.50
2004-03-12	330	345	325	335	32,000	167.50
2004-03-11	340	340	330	330	5,000	165
2004-03-10	345	350	340	350	28,000	175
2004-03-09	335	353	335	350	15,000	175
2004-03-08	315	325	315	325	8,000	162.50
2004-03-05	316	316	316	316	1,000	158
2004-03-04	316	318	315	315	5,000	157.50
2004-03-03	315	315	315	315	2,000	157.50
2004-03-02	310	315	310	315	7,000	157.50
2004-03-01	310	310	310	310	8,000	155
2004-02-27	305	310	302	310	8,000	155
2004-02-26	305	305	305	305	1,000	152.50
2004-02-24	300	300	300	300	5,000	150
2004-02-23	300	300	300	300	4,000	150
2004-02-20	305	310	300	310	3,000	155
2004-02-19	305	314	305	314	8,000	157
2004-02-18	299	300	295	296	11,000	148
2004-02-17	290	290	290	290	1,000	145
2004-02-16	293	295	293	295	4,000	147.50
2004-02-13	290	290	290	290	4,000	145
2004-02-12	293	293	290	290	5,000	145
2004-02-10	290	290	290	290	2,000	145
2004-02-09	287	290	287	290	3,000	145
2004-02-06	280	285	280	285	5,000	142.50
2004-02-05	280	280	275	276	10,000	138
2004-02-04	285	290	280	280	7,000	140
2004-02-02	285	285	285	285	2,000	142.50
2004-01-30	280	280	275	275	4,000	137.50
2004-01-29	285	285	280	280	2,000	140
2004-01-28	291	293	291	291	10,000	145.50
2004-01-27	291	293	285	293	21,000	146.50
2004-01-26	278	290	278	290	18,000	145
2004-01-23	280	285	280	285	2,000	142.50
2004-01-22	270	275	270	275	14,000	137.50
2004-01-21	290	294	275	275	30,000	137.50
2004-01-20	275	290	275	290	17,000	145
2004-01-19	280	280	280	280	1,000	140
2004-01-16	267	275	267	275	7,000	137.50
2004-01-15	270	271	266	270	5,000	135
2004-01-13	265	265	265	265	1,000	132.50
2004-01-08	255	256	250	255	14,000	127.50
2004-01-07	261	261	255	260	6,000	130
2004-01-06	261	265	261	263	8,000	131.50

分割・併合履歴： [2023-03-30]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31