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 [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-26 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2006-12-22 | 500 | 501 | 499 | 500 | 15,000 | 250 |
| 2006-12-21 | 487 | 501 | 486 | 500 | 11,000 | 250 |
| 2006-12-20 | 484 | 485 | 484 | 484 | 5,000 | 242 |
| 2006-12-19 | 485 | 485 | 485 | 485 | 2,000 | 242.50 |
| 2006-12-18 | 483 | 484 | 480 | 480 | 9,000 | 240 |
| 2006-12-15 | 475 | 481 | 475 | 481 | 10,000 | 240.50 |
| 2006-12-14 | 471 | 475 | 471 | 475 | 3,000 | 237.50 |
| 2006-12-13 | 472 | 472 | 472 | 472 | 2,000 | 236 |
| 2006-12-11 | 476 | 476 | 476 | 476 | 1,000 | 238 |
| 2006-12-08 | 484 | 484 | 483 | 483 | 2,000 | 241.50 |
| 2006-12-07 | 475 | 483 | 474 | 483 | 4,000 | 241.50 |
| 2006-12-06 | 470 | 470 | 470 | 470 | 3,000 | 235 |
| 2006-12-05 | 470 | 470 | 470 | 470 | 3,000 | 235 |
| 2006-12-04 | 465 | 470 | 465 | 470 | 8,000 | 235 |
| 2006-11-30 | 471 | 471 | 460 | 461 | 13,000 | 230.50 |
| 2006-11-24 | 469 | 469 | 469 | 469 | 1,000 | 234.50 |
| 2006-11-22 | 468 | 468 | 468 | 468 | 2,000 | 234 |
| 2006-11-21 | 468 | 468 | 468 | 468 | 1,000 | 234 |
| 2006-11-20 | 470 | 471 | 467 | 468 | 6,000 | 234 |
| 2006-11-17 | 470 | 470 | 470 | 470 | 4,000 | 235 |
| 2006-11-16 | 470 | 470 | 470 | 470 | 2,000 | 235 |
| 2006-11-14 | 475 | 476 | 475 | 476 | 6,000 | 238 |
| 2006-11-13 | 480 | 482 | 475 | 475 | 14,000 | 237.50 |
| 2006-11-09 | 477 | 480 | 477 | 480 | 5,000 | 240 |
| 2006-11-08 | 472 | 473 | 472 | 473 | 4,000 | 236.50 |
| 2006-11-07 | 478 | 480 | 478 | 480 | 2,000 | 240 |
| 2006-11-06 | 473 | 476 | 472 | 475 | 5,000 | 237.50 |
| 2006-11-02 | 472 | 472 | 469 | 470 | 7,000 | 235 |
| 2006-11-01 | 471 | 472 | 471 | 472 | 2,000 | 236 |
| 2006-10-25 | 478 | 479 | 478 | 478 | 3,000 | 239 |
| 2006-10-24 | 480 | 480 | 479 | 479 | 5,000 | 239.50 |
| 2006-10-23 | 476 | 477 | 475 | 477 | 9,000 | 238.50 |
| 2006-10-20 | 476 | 476 | 475 | 475 | 4,000 | 237.50 |
| 2006-10-19 | 475 | 475 | 470 | 475 | 11,000 | 237.50 |
| 2006-10-17 | 475 | 475 | 474 | 475 | 5,000 | 237.50 |
| 2006-10-16 | 479 | 480 | 479 | 479 | 3,000 | 239.50 |
| 2006-10-13 | 475 | 475 | 475 | 475 | 4,000 | 237.50 |
| 2006-10-12 | 475 | 475 | 470 | 471 | 4,000 | 235.50 |
| 2006-10-05 | 480 | 480 | 478 | 479 | 4,000 | 239.50 |
| 2006-10-02 | 480 | 480 | 480 | 480 | 5,000 | 240 |
| 2006-09-29 | 481 | 481 | 480 | 480 | 2,000 | 240 |
| 2006-09-28 | 486 | 487 | 476 | 476 | 3,000 | 238 |
| 2006-09-27 | 483 | 490 | 483 | 489 | 10,000 | 244.50 |
| 2006-09-22 | 480 | 483 | 480 | 483 | 2,000 | 241.50 |
| 2006-09-21 | 470 | 481 | 469 | 481 | 7,000 | 240.50 |
| 2006-09-20 | 469 | 469 | 469 | 469 | 1,000 | 234.50 |
| 2006-09-15 | 485 | 485 | 485 | 485 | 7,000 | 242.50 |
| 2006-09-12 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2006-09-11 | 498 | 498 | 498 | 498 | 1,000 | 249 |
| 2006-09-06 | 485 | 486 | 485 | 485 | 4,000 | 242.50 |
| 2006-09-05 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 2006-09-01 | 491 | 492 | 491 | 491 | 4,000 | 245.50 |
| 2006-08-31 | 499 | 500 | 499 | 500 | 8,000 | 250 |
| 2006-08-30 | 499 | 500 | 499 | 500 | 4,000 | 250 |
| 2006-08-29 | 498 | 499 | 498 | 498 | 5,000 | 249 |
| 2006-08-28 | 499 | 500 | 498 | 498 | 11,000 | 249 |
| 2006-08-25 | 494 | 500 | 494 | 499 | 4,000 | 249.50 |
| 2006-08-24 | 499 | 499 | 494 | 495 | 5,000 | 247.50 |
| 2006-08-23 | 495 | 500 | 495 | 500 | 8,000 | 250 |
| 2006-08-22 | 485 | 495 | 485 | 495 | 3,000 | 247.50 |
| 2006-08-21 | 495 | 495 | 495 | 495 | 8,000 | 247.50 |
| 2006-08-18 | 481 | 495 | 481 | 495 | 6,000 | 247.50 |
| 2006-08-17 | 474 | 478 | 474 | 478 | 6,000 | 239 |
| 2006-08-16 | 476 | 477 | 474 | 474 | 6,000 | 237 |
| 2006-08-15 | 471 | 478 | 468 | 477 | 24,000 | 238.50 |
| 2006-08-11 | 467 | 476 | 465 | 475 | 23,000 | 237.50 |
| 2006-08-10 | 464 | 465 | 464 | 465 | 2,000 | 232.50 |
| 2006-08-08 | 464 | 465 | 464 | 465 | 2,000 | 232.50 |
| 2006-08-07 | 468 | 468 | 468 | 468 | 2,000 | 234 |
| 2006-08-01 | 476 | 476 | 476 | 476 | 2,000 | 238 |
| 2006-07-27 | 476 | 476 | 476 | 476 | 1,000 | 238 |
| 2006-07-24 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2006-07-20 | 498 | 500 | 498 | 500 | 5,000 | 250 |
| 2006-07-18 | 490 | 490 | 483 | 483 | 10,000 | 241.50 |
| 2006-07-14 | 487 | 490 | 487 | 490 | 3,000 | 245 |
| 2006-07-12 | 488 | 488 | 488 | 488 | 1,000 | 244 |
| 2006-07-10 | 487 | 491 | 487 | 491 | 9,000 | 245.50 |
| 2006-07-07 | 488 | 488 | 488 | 488 | 1,000 | 244 |
| 2006-07-06 | 490 | 490 | 485 | 485 | 6,000 | 242.50 |
| 2006-07-05 | 486 | 490 | 486 | 490 | 5,000 | 245 |
| 2006-07-04 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 2006-06-30 | 497 | 503 | 496 | 498 | 10,000 | 249 |
| 2006-06-27 | 481 | 483 | 481 | 482 | 10,000 | 241 |
| 2006-06-26 | 496 | 496 | 496 | 496 | 1,000 | 248 |
| 2006-06-23 | 495 | 496 | 495 | 496 | 4,000 | 248 |
| 2006-06-22 | 496 | 496 | 496 | 496 | 2,000 | 248 |
| 2006-06-20 | 500 | 500 | 496 | 496 | 4,000 | 248 |
| 2006-06-16 | 481 | 496 | 481 | 496 | 5,000 | 248 |
| 2006-06-15 | 465 | 466 | 465 | 466 | 2,000 | 233 |
| 2006-06-14 | 468 | 468 | 468 | 468 | 3,000 | 234 |
| 2006-06-13 | 469 | 470 | 469 | 470 | 5,000 | 235 |
| 2006-06-12 | 474 | 475 | 469 | 470 | 7,000 | 235 |
| 2006-06-09 | 476 | 476 | 476 | 476 | 1,000 | 238 |
| 2006-06-08 | 481 | 481 | 475 | 476 | 4,000 | 238 |
| 2006-06-07 | 499 | 501 | 484 | 485 | 6,000 | 242.50 |
| 2006-06-06 | 487 | 488 | 487 | 488 | 2,000 | 244 |
| 2006-06-05 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2006-05-31 | 513 | 514 | 501 | 501 | 15,000 | 250.50 |
| 2006-05-30 | 516 | 516 | 516 | 516 | 5,000 | 258 |
| 2006-05-29 | 521 | 521 | 516 | 517 | 6,000 | 258.50 |
| 2006-05-26 | 520 | 521 | 520 | 520 | 4,000 | 260 |
| 2006-05-24 | 520 | 520 | 520 | 520 | 4,000 | 260 |
| 2006-05-23 | 525 | 526 | 519 | 520 | 18,000 | 260 |
| 2006-05-22 | 520 | 526 | 520 | 526 | 3,000 | 263 |
| 2006-05-19 | 514 | 515 | 514 | 515 | 3,000 | 257.50 |
| 2006-05-18 | 519 | 520 | 517 | 517 | 12,000 | 258.50 |
| 2006-05-17 | 519 | 520 | 515 | 516 | 8,000 | 258 |
| 2006-05-16 | 521 | 525 | 520 | 520 | 16,000 | 260 |
| 2006-05-15 | 569 | 570 | 520 | 520 | 39,000 | 260 |
| 2006-05-12 | 515 | 677 | 514 | 570 | 122,000 | 285 |
| 2006-05-11 | 516 | 520 | 516 | 518 | 7,000 | 259 |
| 2006-05-10 | 516 | 516 | 516 | 516 | 3,000 | 258 |
| 2006-05-09 | 514 | 514 | 514 | 514 | 12,000 | 257 |
| 2006-05-08 | 512 | 512 | 512 | 512 | 2,000 | 256 |
| 2006-05-02 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2006-05-01 | 509 | 510 | 509 | 510 | 7,000 | 255 |
| 2006-04-27 | 505 | 506 | 505 | 506 | 5,000 | 253 |
| 2006-04-25 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2006-04-24 | 500 | 501 | 499 | 499 | 7,000 | 249.50 |
| 2006-04-21 | 507 | 507 | 500 | 500 | 4,000 | 250 |
| 2006-04-20 | 504 | 505 | 504 | 505 | 5,000 | 252.50 |
| 2006-04-19 | 520 | 520 | 515 | 515 | 4,000 | 257.50 |
| 2006-04-18 | 527 | 528 | 523 | 523 | 9,000 | 261.50 |
| 2006-04-14 | 528 | 528 | 528 | 528 | 2,000 | 264 |
| 2006-04-13 | 530 | 530 | 528 | 529 | 5,000 | 264.50 |
| 2006-04-12 | 530 | 530 | 528 | 528 | 4,000 | 264 |
| 2006-04-11 | 528 | 530 | 528 | 528 | 9,000 | 264 |
| 2006-04-10 | 530 | 530 | 527 | 528 | 6,000 | 264 |
| 2006-04-07 | 528 | 530 | 528 | 530 | 2,000 | 265 |
| 2006-04-06 | 529 | 530 | 529 | 530 | 4,000 | 265 |
| 2006-04-05 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2006-04-04 | 536 | 536 | 536 | 536 | 1,000 | 268 |
| 2006-04-03 | 526 | 534 | 526 | 534 | 14,000 | 267 |
| 2006-03-31 | 530 | 531 | 528 | 531 | 5,000 | 265.50 |
| 2006-03-30 | 530 | 530 | 529 | 530 | 5,000 | 265 |
| 2006-03-29 | 535 | 535 | 531 | 533 | 4,000 | 266.50 |
| 2006-03-28 | 539 | 540 | 535 | 535 | 5,000 | 267.50 |
| 2006-03-27 | 534 | 541 | 533 | 540 | 10,000 | 270 |
| 2006-03-23 | 531 | 531 | 531 | 531 | 6,000 | 265.50 |
| 2006-03-22 | 530 | 531 | 530 | 531 | 4,000 | 265.50 |
| 2006-03-17 | 525 | 525 | 525 | 525 | 3,000 | 262.50 |
| 2006-03-16 | 522 | 526 | 519 | 525 | 5,000 | 262.50 |
| 2006-03-15 | 518 | 519 | 518 | 519 | 7,000 | 259.50 |
| 2006-03-14 | 514 | 515 | 514 | 515 | 4,000 | 257.50 |
| 2006-03-13 | 505 | 511 | 505 | 511 | 5,000 | 255.50 |
| 2006-03-10 | 502 | 502 | 502 | 502 | 3,000 | 251 |
| 2006-03-09 | 501 | 502 | 501 | 502 | 2,000 | 251 |
| 2006-03-08 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2006-03-07 | 512 | 512 | 512 | 512 | 2,000 | 256 |
| 2006-03-06 | 513 | 514 | 511 | 513 | 4,000 | 256.50 |
| 2006-03-01 | 513 | 513 | 513 | 513 | 4,000 | 256.50 |
| 2006-02-28 | 515 | 517 | 510 | 510 | 9,000 | 255 |
| 2006-02-24 | 516 | 516 | 515 | 516 | 3,000 | 258 |
| 2006-02-23 | 489 | 500 | 489 | 500 | 3,000 | 250 |
| 2006-02-22 | 479 | 480 | 479 | 480 | 5,000 | 240 |
| 2006-02-21 | 460 | 485 | 460 | 480 | 8,000 | 240 |
| 2006-02-20 | 500 | 503 | 470 | 485 | 25,000 | 242.50 |
| 2006-02-17 | 524 | 534 | 515 | 515 | 5,000 | 257.50 |
| 2006-02-16 | 534 | 535 | 527 | 528 | 4,000 | 264 |
| 2006-02-14 | 544 | 545 | 544 | 545 | 2,000 | 272.50 |
| 2006-02-13 | 551 | 552 | 551 | 552 | 9,000 | 276 |
| 2006-02-10 | 553 | 553 | 552 | 552 | 8,000 | 276 |
| 2006-02-09 | 556 | 558 | 555 | 558 | 6,000 | 279 |
| 2006-02-08 | 550 | 552 | 550 | 552 | 11,000 | 276 |
| 2006-02-07 | 544 | 551 | 544 | 550 | 13,000 | 275 |
| 2006-02-06 | 542 | 543 | 542 | 543 | 2,000 | 271.50 |
| 2006-02-03 | 550 | 551 | 540 | 540 | 17,000 | 270 |
| 2006-02-02 | 550 | 560 | 550 | 551 | 22,000 | 275.50 |
| 2006-02-01 | 539 | 551 | 539 | 551 | 12,000 | 275.50 |
| 2006-01-31 | 571 | 572 | 529 | 530 | 16,000 | 265 |
| 2006-01-30 | 574 | 574 | 559 | 572 | 12,000 | 286 |
| 2006-01-27 | 537 | 555 | 537 | 555 | 16,000 | 277.50 |
| 2006-01-26 | 522 | 537 | 522 | 537 | 4,000 | 268.50 |
| 2006-01-25 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2006-01-24 | 520 | 524 | 519 | 520 | 8,000 | 260 |
| 2006-01-23 | 530 | 530 | 523 | 524 | 16,000 | 262 |
| 2006-01-20 | 531 | 540 | 531 | 535 | 9,000 | 267.50 |
| 2006-01-19 | 525 | 527 | 522 | 527 | 45,000 | 263.50 |
| 2006-01-18 | 555 | 555 | 500 | 525 | 54,000 | 262.50 |
| 2006-01-17 | 575 | 580 | 574 | 574 | 15,000 | 287 |
| 2006-01-16 | 553 | 575 | 553 | 575 | 11,000 | 287.50 |
| 2006-01-13 | 555 | 556 | 554 | 555 | 18,000 | 277.50 |
| 2006-01-12 | 556 | 556 | 555 | 555 | 4,000 | 277.50 |
| 2006-01-11 | 541 | 563 | 541 | 546 | 17,000 | 273 |
| 2006-01-10 | 536 | 542 | 536 | 542 | 36,000 | 271 |
| 2006-01-06 | 535 | 536 | 535 | 536 | 6,000 | 268 |
| 2006-01-05 | 538 | 539 | 536 | 537 | 12,000 | 268.50 |
| 2006-01-04 | 540 | 540 | 538 | 538 | 6,000 | 269 |
分割・併合履歴 ： [2023-03-30]1株→2株
