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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 544 | 544 | 540 | 540 | 2,000 | 270 |
| 2005-12-29 | 525 | 531 | 525 | 531 | 14,000 | 265.50 |
| 2005-12-28 | 524 | 526 | 524 | 525 | 6,000 | 262.50 |
| 2005-12-27 | 522 | 526 | 518 | 524 | 38,000 | 262 |
| 2005-12-26 | 521 | 528 | 521 | 522 | 11,000 | 261 |
| 2005-12-22 | 519 | 522 | 519 | 522 | 11,000 | 261 |
| 2005-12-21 | 513 | 519 | 512 | 517 | 28,000 | 258.50 |
| 2005-12-20 | 513 | 513 | 500 | 511 | 30,000 | 255.50 |
| 2005-12-19 | 500 | 513 | 500 | 513 | 21,000 | 256.50 |
| 2005-12-16 | 486 | 500 | 486 | 500 | 16,000 | 250 |
| 2005-12-15 | 483 | 485 | 483 | 485 | 2,000 | 242.50 |
| 2005-12-14 | 489 | 489 | 483 | 483 | 6,000 | 241.50 |
| 2005-12-13 | 480 | 489 | 480 | 489 | 49,000 | 244.50 |
| 2005-12-12 | 480 | 482 | 480 | 480 | 64,000 | 240 |
| 2005-12-09 | 480 | 481 | 480 | 480 | 34,000 | 240 |
| 2005-12-08 | 481 | 481 | 478 | 478 | 6,000 | 239 |
| 2005-12-07 | 480 | 480 | 478 | 478 | 17,000 | 239 |
| 2005-12-06 | 480 | 481 | 478 | 481 | 10,000 | 240.50 |
| 2005-12-05 | 481 | 481 | 478 | 480 | 20,000 | 240 |
| 2005-12-02 | 480 | 481 | 478 | 479 | 37,000 | 239.50 |
| 2005-12-01 | 481 | 481 | 480 | 480 | 2,000 | 240 |
| 2005-11-30 | 481 | 481 | 479 | 480 | 10,000 | 240 |
| 2005-11-29 | 480 | 481 | 480 | 480 | 19,000 | 240 |
| 2005-11-28 | 480 | 481 | 480 | 480 | 15,000 | 240 |
| 2005-11-25 | 480 | 480 | 479 | 480 | 7,000 | 240 |
| 2005-11-24 | 480 | 480 | 478 | 479 | 14,000 | 239.50 |
| 2005-11-22 | 479 | 480 | 478 | 479 | 13,000 | 239.50 |
| 2005-11-21 | 478 | 480 | 478 | 479 | 8,000 | 239.50 |
| 2005-11-18 | 477 | 478 | 477 | 477 | 7,000 | 238.50 |
| 2005-11-17 | 480 | 480 | 477 | 477 | 2,000 | 238.50 |
| 2005-11-16 | 480 | 481 | 475 | 475 | 20,000 | 237.50 |
| 2005-11-15 | 480 | 492 | 480 | 480 | 37,000 | 240 |
| 2005-11-14 | 475 | 481 | 475 | 480 | 26,000 | 240 |
| 2005-11-11 | 465 | 475 | 465 | 475 | 19,000 | 237.50 |
| 2005-11-10 | 465 | 465 | 464 | 465 | 4,000 | 232.50 |
| 2005-11-09 | 465 | 465 | 464 | 465 | 7,000 | 232.50 |
| 2005-11-08 | 457 | 464 | 457 | 463 | 9,000 | 231.50 |
| 2005-11-07 | 453 | 456 | 453 | 455 | 8,000 | 227.50 |
| 2005-11-04 | 450 | 451 | 449 | 451 | 42,000 | 225.50 |
| 2005-11-02 | 450 | 453 | 449 | 453 | 27,000 | 226.50 |
| 2005-11-01 | 450 | 453 | 450 | 450 | 35,000 | 225 |
| 2005-10-31 | 450 | 450 | 450 | 450 | 20,000 | 225 |
| 2005-10-28 | 450 | 450 | 444 | 447 | 13,000 | 223.50 |
| 2005-10-27 | 450 | 451 | 450 | 450 | 8,000 | 225 |
| 2005-10-26 | 450 | 455 | 449 | 450 | 65,000 | 225 |
| 2005-10-25 | 459 | 462 | 459 | 460 | 50,000 | 230 |
| 2005-10-24 | 445 | 475 | 445 | 470 | 94,000 | 235 |
| 2005-10-21 | 445 | 445 | 440 | 440 | 7,000 | 220 |
| 2005-10-20 | 450 | 450 | 446 | 446 | 7,000 | 223 |
| 2005-10-19 | 450 | 451 | 450 | 450 | 15,000 | 225 |
| 2005-10-18 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2005-10-17 | 450 | 451 | 450 | 450 | 19,000 | 225 |
| 2005-10-14 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2005-10-13 | 448 | 450 | 448 | 450 | 4,000 | 225 |
| 2005-10-12 | 449 | 449 | 448 | 448 | 7,000 | 224 |
| 2005-10-11 | 450 | 450 | 450 | 450 | 8,000 | 225 |
| 2005-10-07 | 450 | 451 | 450 | 450 | 8,000 | 225 |
| 2005-10-06 | 450 | 450 | 449 | 450 | 7,000 | 225 |
| 2005-10-05 | 460 | 460 | 450 | 450 | 28,000 | 225 |
| 2005-10-04 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 2005-10-03 | 460 | 460 | 460 | 460 | 4,000 | 230 |
| 2005-09-30 | 460 | 460 | 460 | 460 | 5,000 | 230 |
| 2005-09-29 | 460 | 460 | 456 | 460 | 3,000 | 230 |
| 2005-09-28 | 460 | 461 | 456 | 457 | 13,000 | 228.50 |
| 2005-09-27 | 460 | 460 | 460 | 460 | 4,000 | 230 |
| 2005-09-26 | 460 | 461 | 460 | 460 | 4,000 | 230 |
| 2005-09-22 | 455 | 455 | 453 | 454 | 11,000 | 227 |
| 2005-09-20 | 454 | 455 | 453 | 454 | 8,000 | 227 |
| 2005-09-16 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2005-09-15 | 454 | 454 | 451 | 451 | 7,000 | 225.50 |
| 2005-09-14 | 453 | 454 | 453 | 454 | 6,000 | 227 |
| 2005-09-13 | 454 | 454 | 453 | 453 | 8,000 | 226.50 |
| 2005-09-12 | 454 | 455 | 454 | 455 | 5,000 | 227.50 |
| 2005-09-09 | 455 | 455 | 454 | 454 | 2,000 | 227 |
| 2005-09-07 | 457 | 457 | 457 | 457 | 1,000 | 228.50 |
| 2005-09-05 | 457 | 457 | 457 | 457 | 1,000 | 228.50 |
| 2005-08-26 | 457 | 458 | 456 | 457 | 4,000 | 228.50 |
| 2005-08-25 | 460 | 461 | 460 | 460 | 9,000 | 230 |
| 2005-08-23 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 2005-08-22 | 460 | 460 | 455 | 455 | 2,000 | 227.50 |
| 2005-08-19 | 463 | 464 | 460 | 460 | 6,000 | 230 |
| 2005-08-16 | 458 | 459 | 456 | 456 | 6,000 | 228 |
| 2005-08-15 | 459 | 460 | 459 | 460 | 2,000 | 230 |
| 2005-08-11 | 460 | 460 | 450 | 451 | 6,000 | 225.50 |
| 2005-08-10 | 461 | 461 | 460 | 460 | 2,000 | 230 |
| 2005-08-09 | 461 | 461 | 460 | 460 | 3,000 | 230 |
| 2005-08-08 | 464 | 464 | 464 | 464 | 1,000 | 232 |
| 2005-08-05 | 466 | 466 | 466 | 466 | 1,000 | 233 |
| 2005-08-04 | 470 | 470 | 469 | 470 | 9,000 | 235 |
| 2005-08-01 | 474 | 474 | 474 | 474 | 1,000 | 237 |
| 2005-07-28 | 474 | 474 | 474 | 474 | 1,000 | 237 |
| 2005-07-27 | 475 | 475 | 475 | 475 | 6,000 | 237.50 |
| 2005-07-25 | 476 | 476 | 473 | 476 | 10,000 | 238 |
| 2005-07-21 | 475 | 475 | 475 | 475 | 2,000 | 237.50 |
| 2005-07-20 | 475 | 475 | 470 | 470 | 5,000 | 235 |
| 2005-07-19 | 474 | 475 | 474 | 475 | 5,000 | 237.50 |
| 2005-07-15 | 476 | 476 | 470 | 470 | 3,000 | 235 |
| 2005-07-14 | 474 | 475 | 474 | 475 | 2,000 | 237.50 |
| 2005-07-13 | 465 | 479 | 465 | 471 | 14,000 | 235.50 |
| 2005-07-12 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2005-07-11 | 444 | 460 | 444 | 460 | 10,000 | 230 |
| 2005-07-07 | 441 | 442 | 440 | 441 | 10,000 | 220.50 |
| 2005-07-06 | 441 | 441 | 440 | 440 | 2,000 | 220 |
| 2005-07-05 | 440 | 441 | 440 | 440 | 8,000 | 220 |
| 2005-07-04 | 441 | 441 | 440 | 440 | 2,000 | 220 |
| 2005-07-01 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 2005-06-30 | 440 | 440 | 440 | 440 | 7,000 | 220 |
| 2005-06-29 | 431 | 450 | 430 | 448 | 12,000 | 224 |
| 2005-06-28 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2005-06-24 | 423 | 424 | 423 | 423 | 5,000 | 211.50 |
| 2005-06-23 | 424 | 425 | 423 | 423 | 3,000 | 211.50 |
| 2005-06-20 | 425 | 426 | 425 | 425 | 8,000 | 212.50 |
| 2005-06-17 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 2005-06-15 | 420 | 420 | 420 | 420 | 3,000 | 210 |
| 2005-06-14 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2005-06-01 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2005-05-31 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2005-05-30 | 411 | 415 | 411 | 415 | 9,000 | 207.50 |
| 2005-05-25 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2005-05-20 | 416 | 416 | 415 | 415 | 2,000 | 207.50 |
| 2005-05-18 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2005-05-17 | 435 | 436 | 430 | 430 | 4,000 | 215 |
| 2005-05-16 | 435 | 436 | 435 | 436 | 2,000 | 218 |
| 2005-05-13 | 435 | 436 | 435 | 436 | 6,000 | 218 |
| 2005-05-12 | 435 | 440 | 435 | 436 | 12,000 | 218 |
| 2005-05-11 | 441 | 441 | 441 | 441 | 2,000 | 220.50 |
| 2005-05-10 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2005-05-09 | 411 | 450 | 410 | 450 | 12,000 | 225 |
| 2005-04-27 | 405 | 405 | 405 | 405 | 2,000 | 202.50 |
| 2005-04-25 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2005-04-21 | 405 | 411 | 405 | 410 | 5,000 | 205 |
| 2005-04-20 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2005-04-19 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2005-04-18 | 411 | 411 | 400 | 400 | 3,000 | 200 |
| 2005-04-14 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2005-04-13 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2005-04-12 | 410 | 410 | 410 | 410 | 2,000 | 205 |
| 2005-04-08 | 415 | 415 | 414 | 414 | 2,000 | 207 |
| 2005-04-05 | 410 | 415 | 410 | 415 | 2,000 | 207.50 |
| 2005-04-01 | 414 | 415 | 414 | 415 | 5,000 | 207.50 |
| 2005-03-31 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2005-03-29 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2005-03-28 | 425 | 425 | 425 | 425 | 3,000 | 212.50 |
| 2005-03-25 | 440 | 440 | 431 | 431 | 9,000 | 215.50 |
| 2005-03-23 | 440 | 441 | 440 | 441 | 2,000 | 220.50 |
| 2005-03-22 | 437 | 439 | 437 | 439 | 8,000 | 219.50 |
| 2005-03-17 | 435 | 435 | 433 | 433 | 3,000 | 216.50 |
| 2005-03-16 | 438 | 439 | 438 | 438 | 9,000 | 219 |
| 2005-03-14 | 431 | 431 | 431 | 431 | 1,000 | 215.50 |
| 2005-03-10 | 425 | 426 | 425 | 426 | 8,000 | 213 |
| 2005-03-09 | 424 | 425 | 424 | 425 | 4,000 | 212.50 |
| 2005-03-08 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2005-03-07 | 424 | 435 | 422 | 426 | 14,000 | 213 |
| 2005-03-04 | 420 | 424 | 419 | 424 | 5,000 | 212 |
| 2005-03-02 | 415 | 420 | 415 | 420 | 6,000 | 210 |
| 2005-03-01 | 415 | 415 | 415 | 415 | 2,000 | 207.50 |
| 2005-02-28 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2005-02-25 | 420 | 420 | 410 | 415 | 4,000 | 207.50 |
| 2005-02-24 | 419 | 420 | 419 | 420 | 2,000 | 210 |
| 2005-02-22 | 416 | 420 | 416 | 420 | 3,000 | 210 |
| 2005-02-21 | 415 | 420 | 415 | 420 | 3,000 | 210 |
| 2005-02-17 | 412 | 413 | 401 | 405 | 23,000 | 202.50 |
| 2005-02-16 | 420 | 420 | 419 | 419 | 2,000 | 209.50 |
| 2005-02-15 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2005-02-14 | 425 | 431 | 423 | 430 | 11,000 | 215 |
| 2005-02-10 | 411 | 411 | 405 | 405 | 6,000 | 202.50 |
| 2005-02-07 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 2005-02-04 | 400 | 401 | 400 | 401 | 5,000 | 200.50 |
| 2005-02-02 | 400 | 401 | 399 | 400 | 13,000 | 200 |
| 2005-02-01 | 401 | 401 | 399 | 399 | 2,000 | 199.50 |
| 2005-01-31 | 399 | 399 | 399 | 399 | 2,000 | 199.50 |
| 2005-01-27 | 398 | 400 | 398 | 400 | 2,000 | 200 |
| 2005-01-25 | 400 | 400 | 400 | 400 | 4,000 | 200 |
| 2005-01-24 | 400 | 402 | 400 | 400 | 10,000 | 200 |
| 2005-01-21 | 401 | 401 | 400 | 400 | 4,000 | 200 |
| 2005-01-20 | 397 | 400 | 395 | 400 | 4,000 | 200 |
| 2005-01-19 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
| 2005-01-18 | 389 | 390 | 389 | 390 | 10,000 | 195 |
| 2005-01-17 | 395 | 395 | 390 | 390 | 2,000 | 195 |
| 2005-01-14 | 395 | 397 | 394 | 397 | 4,000 | 198.50 |
| 2005-01-13 | 391 | 392 | 390 | 391 | 8,000 | 195.50 |
| 2005-01-11 | 382 | 400 | 382 | 400 | 20,000 | 200 |
| 2005-01-07 | 380 | 380 | 380 | 380 | 10,000 | 190 |
| 2005-01-06 | 370 | 375 | 370 | 375 | 2,000 | 187.50 |
| 2005-01-05 | 370 | 371 | 370 | 371 | 14,000 | 185.50 |
分割・併合履歴 ： [2023-03-30]1株→2株
