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 [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 494 | 494 | 490 | 490 | 2,000 | 245 |
| 2007-12-26 | 484 | 484 | 471 | 471 | 2,000 | 235.50 |
| 2007-12-25 | 461 | 461 | 461 | 461 | 1,000 | 230.50 |
| 2007-12-21 | 441 | 441 | 441 | 441 | 1,000 | 220.50 |
| 2007-12-17 | 471 | 482 | 471 | 480 | 4,000 | 240 |
| 2007-12-14 | 470 | 471 | 470 | 471 | 2,000 | 235.50 |
| 2007-12-11 | 489 | 489 | 488 | 488 | 2,000 | 244 |
| 2007-12-10 | 458 | 488 | 458 | 486 | 6,000 | 243 |
| 2007-12-07 | 462 | 470 | 462 | 469 | 15,000 | 234.50 |
| 2007-12-03 | 468 | 469 | 459 | 459 | 26,000 | 229.50 |
| 2007-11-22 | 470 | 470 | 469 | 469 | 2,000 | 234.50 |
| 2007-11-09 | 470 | 471 | 470 | 471 | 4,000 | 235.50 |
| 2007-11-08 | 471 | 472 | 470 | 471 | 4,000 | 235.50 |
| 2007-11-07 | 474 | 475 | 474 | 475 | 2,000 | 237.50 |
| 2007-11-05 | 490 | 490 | 490 | 490 | 4,000 | 245 |
| 2007-11-02 | 490 | 491 | 486 | 490 | 18,000 | 245 |
| 2007-11-01 | 491 | 500 | 491 | 492 | 20,000 | 246 |
| 2007-10-31 | 486 | 486 | 486 | 486 | 1,000 | 243 |
| 2007-10-25 | 490 | 490 | 461 | 461 | 4,000 | 230.50 |
| 2007-10-19 | 492 | 492 | 492 | 492 | 1,000 | 246 |
| 2007-10-15 | 481 | 492 | 480 | 492 | 3,000 | 246 |
| 2007-10-09 | 480 | 481 | 480 | 480 | 16,000 | 240 |
| 2007-10-05 | 481 | 481 | 460 | 480 | 10,000 | 240 |
| 2007-09-28 | 460 | 461 | 460 | 461 | 4,000 | 230.50 |
| 2007-09-27 | 460 | 461 | 460 | 461 | 2,000 | 230.50 |
| 2007-09-25 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2007-09-19 | 453 | 453 | 453 | 453 | 8,000 | 226.50 |
| 2007-09-18 | 453 | 453 | 453 | 453 | 1,000 | 226.50 |
| 2007-09-14 | 445 | 448 | 444 | 445 | 11,000 | 222.50 |
| 2007-09-13 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2007-09-06 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2007-09-05 | 445 | 446 | 445 | 445 | 12,000 | 222.50 |
| 2007-08-30 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 2007-08-28 | 451 | 451 | 451 | 451 | 2,000 | 225.50 |
| 2007-08-21 | 460 | 460 | 452 | 452 | 3,000 | 226 |
| 2007-08-20 | 452 | 452 | 452 | 452 | 2,000 | 226 |
| 2007-08-17 | 459 | 460 | 450 | 450 | 7,000 | 225 |
| 2007-08-16 | 468 | 469 | 460 | 462 | 14,000 | 231 |
| 2007-08-14 | 471 | 472 | 471 | 472 | 3,000 | 236 |
| 2007-08-13 | 480 | 481 | 479 | 480 | 4,000 | 240 |
| 2007-08-10 | 479 | 480 | 476 | 479 | 8,000 | 239.50 |
| 2007-08-07 | 491 | 491 | 490 | 490 | 2,000 | 245 |
| 2007-08-03 | 466 | 466 | 466 | 466 | 2,000 | 233 |
| 2007-08-02 | 461 | 463 | 461 | 463 | 2,000 | 231.50 |
| 2007-08-01 | 460 | 461 | 460 | 461 | 2,000 | 230.50 |
| 2007-07-27 | 466 | 470 | 466 | 467 | 14,000 | 233.50 |
| 2007-07-23 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2007-07-20 | 502 | 503 | 501 | 501 | 5,000 | 250.50 |
| 2007-07-18 | 498 | 503 | 498 | 503 | 9,000 | 251.50 |
| 2007-07-13 | 490 | 491 | 490 | 490 | 6,000 | 245 |
| 2007-07-12 | 499 | 500 | 495 | 495 | 11,000 | 247.50 |
| 2007-07-10 | 496 | 499 | 496 | 499 | 12,000 | 249.50 |
| 2007-07-09 | 496 | 497 | 496 | 496 | 9,000 | 248 |
| 2007-07-06 | 495 | 496 | 495 | 496 | 4,000 | 248 |
| 2007-07-05 | 502 | 502 | 500 | 500 | 3,000 | 250 |
| 2007-07-04 | 500 | 502 | 500 | 501 | 9,000 | 250.50 |
| 2007-06-29 | 491 | 493 | 491 | 492 | 3,000 | 246 |
| 2007-06-27 | 485 | 486 | 485 | 486 | 2,000 | 243 |
| 2007-06-26 | 491 | 492 | 490 | 490 | 8,000 | 245 |
| 2007-06-25 | 495 | 495 | 494 | 494 | 2,000 | 247 |
| 2007-06-22 | 495 | 499 | 495 | 495 | 8,000 | 247.50 |
| 2007-06-21 | 482 | 483 | 482 | 483 | 2,000 | 241.50 |
| 2007-06-20 | 499 | 499 | 498 | 498 | 10,000 | 249 |
| 2007-06-19 | 490 | 496 | 490 | 495 | 8,000 | 247.50 |
| 2007-06-18 | 491 | 492 | 491 | 492 | 2,000 | 246 |
| 2007-06-15 | 481 | 498 | 481 | 497 | 6,000 | 248.50 |
| 2007-06-04 | 482 | 489 | 481 | 488 | 5,000 | 244 |
| 2007-06-01 | 481 | 482 | 481 | 482 | 5,000 | 241 |
| 2007-05-29 | 480 | 481 | 480 | 481 | 2,000 | 240.50 |
| 2007-05-25 | 480 | 485 | 479 | 480 | 4,000 | 240 |
| 2007-05-23 | 491 | 491 | 485 | 485 | 3,000 | 242.50 |
| 2007-05-22 | 479 | 485 | 479 | 485 | 5,000 | 242.50 |
| 2007-05-18 | 482 | 482 | 480 | 480 | 11,000 | 240 |
| 2007-05-15 | 490 | 491 | 489 | 489 | 5,000 | 244.50 |
| 2007-05-14 | 481 | 489 | 481 | 484 | 4,000 | 242 |
| 2007-05-10 | 476 | 476 | 475 | 475 | 2,000 | 237.50 |
| 2007-05-07 | 473 | 473 | 472 | 472 | 2,000 | 236 |
| 2007-05-01 | 474 | 474 | 473 | 473 | 2,000 | 236.50 |
| 2007-04-27 | 476 | 476 | 470 | 470 | 4,000 | 235 |
| 2007-04-23 | 474 | 475 | 474 | 475 | 4,000 | 237.50 |
| 2007-04-17 | 474 | 475 | 474 | 475 | 6,000 | 237.50 |
| 2007-04-16 | 498 | 498 | 480 | 480 | 9,000 | 240 |
| 2007-04-12 | 480 | 494 | 480 | 494 | 2,000 | 247 |
| 2007-04-11 | 475 | 476 | 475 | 475 | 4,000 | 237.50 |
| 2007-04-10 | 500 | 500 | 489 | 498 | 9,000 | 249 |
| 2007-04-09 | 500 | 500 | 499 | 500 | 3,000 | 250 |
| 2007-03-30 | 503 | 503 | 503 | 503 | 2,000 | 251.50 |
| 2007-03-29 | 504 | 504 | 504 | 504 | 2,000 | 252 |
| 2007-03-27 | 503 | 504 | 503 | 504 | 2,000 | 252 |
| 2007-03-26 | 512 | 512 | 512 | 512 | 1,000 | 256 |
| 2007-03-23 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2007-03-22 | 510 | 511 | 510 | 510 | 4,000 | 255 |
| 2007-03-20 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2007-03-14 | 498 | 499 | 491 | 492 | 5,000 | 246 |
| 2007-03-13 | 499 | 499 | 498 | 499 | 5,000 | 249.50 |
| 2007-03-12 | 495 | 501 | 495 | 501 | 2,000 | 250.50 |
| 2007-03-09 | 479 | 480 | 479 | 480 | 10,000 | 240 |
| 2007-03-07 | 489 | 490 | 488 | 490 | 5,000 | 245 |
| 2007-03-06 | 461 | 490 | 461 | 490 | 4,000 | 245 |
| 2007-03-05 | 486 | 486 | 460 | 460 | 19,000 | 230 |
| 2007-03-02 | 494 | 494 | 494 | 494 | 1,000 | 247 |
| 2007-03-01 | 490 | 498 | 490 | 498 | 6,000 | 249 |
| 2007-02-28 | 490 | 491 | 481 | 490 | 27,000 | 245 |
| 2007-02-27 | 495 | 495 | 494 | 494 | 3,000 | 247 |
| 2007-02-26 | 489 | 490 | 489 | 490 | 4,000 | 245 |
| 2007-02-23 | 501 | 501 | 498 | 498 | 8,000 | 249 |
| 2007-02-21 | 502 | 502 | 502 | 502 | 1,000 | 251 |
| 2007-02-20 | 510 | 510 | 505 | 505 | 7,000 | 252.50 |
| 2007-02-19 | 511 | 511 | 510 | 510 | 2,000 | 255 |
| 2007-02-15 | 516 | 516 | 515 | 515 | 6,000 | 257.50 |
| 2007-02-14 | 504 | 505 | 504 | 505 | 5,000 | 252.50 |
| 2007-02-13 | 501 | 502 | 501 | 502 | 16,000 | 251 |
| 2007-02-08 | 511 | 511 | 511 | 511 | 2,000 | 255.50 |
| 2007-02-07 | 511 | 511 | 510 | 510 | 2,000 | 255 |
| 2007-02-06 | 503 | 505 | 502 | 503 | 10,000 | 251.50 |
| 2007-02-02 | 501 | 501 | 501 | 501 | 2,000 | 250.50 |
| 2007-02-01 | 501 | 503 | 501 | 502 | 6,000 | 251 |
| 2007-01-30 | 501 | 501 | 500 | 501 | 4,000 | 250.50 |
| 2007-01-29 | 500 | 501 | 499 | 500 | 7,000 | 250 |
| 2007-01-25 | 500 | 500 | 500 | 500 | 5,000 | 250 |
| 2007-01-24 | 497 | 501 | 497 | 501 | 7,000 | 250.50 |
| 2007-01-22 | 496 | 500 | 496 | 500 | 10,000 | 250 |
| 2007-01-19 | 496 | 496 | 495 | 495 | 6,000 | 247.50 |
| 2007-01-17 | 500 | 500 | 499 | 499 | 2,000 | 249.50 |
| 2007-01-15 | 498 | 498 | 497 | 497 | 4,000 | 248.50 |
| 2007-01-12 | 496 | 498 | 495 | 497 | 6,000 | 248.50 |
| 2007-01-10 | 496 | 496 | 495 | 495 | 2,000 | 247.50 |
| 2007-01-09 | 491 | 491 | 490 | 490 | 2,000 | 245 |
| 2007-01-04 | 491 | 491 | 490 | 490 | 4,000 | 245 |
分割・併合履歴 ： [2023-03-30]1株→2株
