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 [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-305445445405402,000270
2005-12-2952553152553114,000265.50
2005-12-285245265245256,000262.50
2005-12-2752252651852438,000262
2005-12-2652152852152211,000261
2005-12-2251952251952211,000261
2005-12-2151351951251728,000258.50
2005-12-2051351350051130,000255.50
2005-12-1950051350051321,000256.50
2005-12-1648650048650016,000250
2005-12-154834854834852,000242.50
2005-12-144894894834836,000241.50
2005-12-1348048948048949,000244.50
2005-12-1248048248048064,000240
2005-12-0948048148048034,000240
2005-12-084814814784786,000239
2005-12-0748048047847817,000239
2005-12-0648048147848110,000240.50
2005-12-0548148147848020,000240
2005-12-0248048147847937,000239.50
2005-12-014814814804802,000240
2005-11-3048148147948010,000240
2005-11-2948048148048019,000240
2005-11-2848048148048015,000240
2005-11-254804804794807,000240
2005-11-2448048047847914,000239.50
2005-11-2247948047847913,000239.50
2005-11-214784804784798,000239.50
2005-11-184774784774777,000238.50
2005-11-174804804774772,000238.50
2005-11-1648048147547520,000237.50
2005-11-1548049248048037,000240
2005-11-1447548147548026,000240
2005-11-1146547546547519,000237.50
2005-11-104654654644654,000232.50
2005-11-094654654644657,000232.50
2005-11-084574644574639,000231.50
2005-11-074534564534558,000227.50
2005-11-0445045144945142,000225.50
2005-11-0245045344945327,000226.50
2005-11-0145045345045035,000225
2005-10-3145045045045020,000225
2005-10-2845045044444713,000223.50
2005-10-274504514504508,000225
2005-10-2645045544945065,000225
2005-10-2545946245946050,000230
2005-10-2444547544547094,000235
2005-10-214454454404407,000220
2005-10-204504504464467,000223
2005-10-1945045145045015,000225
2005-10-184504504504502,000225
2005-10-1745045145045019,000225
2005-10-144504504504503,000225
2005-10-134484504484504,000225
2005-10-124494494484487,000224
2005-10-114504504504508,000225
2005-10-074504514504508,000225
2005-10-064504504494507,000225
2005-10-0546046045045028,000225
2005-10-044604604604602,000230
2005-10-034604604604604,000230
2005-09-304604604604605,000230
2005-09-294604604564603,000230
2005-09-2846046145645713,000228.50
2005-09-274604604604604,000230
2005-09-264604614604604,000230
2005-09-2245545545345411,000227
2005-09-204544554534548,000227
2005-09-164504504504503,000225
2005-09-154544544514517,000225.50
2005-09-144534544534546,000227
2005-09-134544544534538,000226.50
2005-09-124544554544555,000227.50
2005-09-094554554544542,000227
2005-09-074574574574571,000228.50
2005-09-054574574574571,000228.50
2005-08-264574584564574,000228.50
2005-08-254604614604609,000230
2005-08-234604604604601,000230
2005-08-224604604554552,000227.50
2005-08-194634644604606,000230
2005-08-164584594564566,000228
2005-08-154594604594602,000230
2005-08-114604604504516,000225.50
2005-08-104614614604602,000230
2005-08-094614614604603,000230
2005-08-084644644644641,000232
2005-08-054664664664661,000233
2005-08-044704704694709,000235
2005-08-014744744744741,000237
2005-07-284744744744741,000237
2005-07-274754754754756,000237.50
2005-07-2547647647347610,000238
2005-07-214754754754752,000237.50
2005-07-204754754704705,000235
2005-07-194744754744755,000237.50
2005-07-154764764704703,000235
2005-07-144744754744752,000237.50
2005-07-1346547946547114,000235.50
2005-07-124554554554551,000227.50
2005-07-1144446044446010,000230
2005-07-0744144244044110,000220.50
2005-07-064414414404402,000220
2005-07-054404414404408,000220
2005-07-044414414404402,000220
2005-07-014354354354351,000217.50
2005-06-304404404404407,000220
2005-06-2943145043044812,000224
2005-06-284304304304302,000215
2005-06-244234244234235,000211.50
2005-06-234244254234233,000211.50
2005-06-204254264254258,000212.50
2005-06-174254254254252,000212.50
2005-06-154204204204203,000210
2005-06-144154154154151,000207.50
2005-06-014154154154151,000207.50
2005-05-314154154154152,000207.50
2005-05-304114154114159,000207.50
2005-05-254154154154152,000207.50
2005-05-204164164154152,000207.50
2005-05-184154154154151,000207.50
2005-05-174354364304304,000215
2005-05-164354364354362,000218
2005-05-134354364354366,000218
2005-05-1243544043543612,000218
2005-05-114414414414412,000220.50
2005-05-104504504504501,000225
2005-05-0941145041045012,000225
2005-04-274054054054052,000202.50
2005-04-254104104104102,000205
2005-04-214054114054105,000205
2005-04-204104104104101,000205
2005-04-194004004004003,000200
2005-04-184114114004003,000200
2005-04-144154154154151,000207.50
2005-04-134154154154152,000207.50
2005-04-124104104104102,000205
2005-04-084154154144142,000207
2005-04-054104154104152,000207.50
2005-04-014144154144155,000207.50
2005-03-314154154154151,000207.50
2005-03-294154154154151,000207.50
2005-03-284254254254253,000212.50
2005-03-254404404314319,000215.50
2005-03-234404414404412,000220.50
2005-03-224374394374398,000219.50
2005-03-174354354334333,000216.50
2005-03-164384394384389,000219
2005-03-144314314314311,000215.50
2005-03-104254264254268,000213
2005-03-094244254244254,000212.50
2005-03-084254254254251,000212.50
2005-03-0742443542242614,000213
2005-03-044204244194245,000212
2005-03-024154204154206,000210
2005-03-014154154154152,000207.50
2005-02-284154154154151,000207.50
2005-02-254204204104154,000207.50
2005-02-244194204194202,000210
2005-02-224164204164203,000210
2005-02-214154204154203,000210
2005-02-1741241340140523,000202.50
2005-02-164204204194192,000209.50
2005-02-154204204204202,000210
2005-02-1442543142343011,000215
2005-02-104114114054056,000202.50
2005-02-074104104104103,000205
2005-02-044004014004015,000200.50
2005-02-0240040139940013,000200
2005-02-014014013993992,000199.50
2005-01-313993993993992,000199.50
2005-01-273984003984002,000200
2005-01-254004004004004,000200
2005-01-2440040240040010,000200
2005-01-214014014004004,000200
2005-01-203974003954004,000200
2005-01-193953953953952,000197.50
2005-01-1838939038939010,000195
2005-01-173953953903902,000195
2005-01-143953973943974,000198.50
2005-01-133913923903918,000195.50
2005-01-1138240038240020,000200
2005-01-0738038038038010,000190
2005-01-063703753703752,000187.50
2005-01-0537037137037114,000185.50

分割・併合履歴 : [2023-03-30]1株→2株