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 [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 171 | 180 | 171 | 173 | 7,000 | 86.50 |
| 2008-12-26 | 183 | 183 | 180 | 181 | 5,000 | 90.50 |
| 2008-12-25 | 195 | 195 | 187 | 193 | 6,000 | 96.50 |
| 2008-12-24 | 196 | 196 | 196 | 196 | 1,000 | 98 |
| 2008-12-19 | 201 | 201 | 201 | 201 | 1,000 | 100.50 |
| 2008-12-16 | 210 | 210 | 201 | 201 | 2,000 | 100.50 |
| 2008-12-10 | 214 | 214 | 213 | 213 | 5,000 | 106.50 |
| 2008-12-08 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 2008-12-02 | 210 | 210 | 210 | 210 | 1,000 | 105 |
| 2008-11-26 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2008-11-10 | 209 | 209 | 209 | 209 | 2,000 | 104.50 |
| 2008-10-31 | 211 | 211 | 211 | 211 | 2,000 | 105.50 |
| 2008-10-27 | 230 | 230 | 230 | 230 | 3,000 | 115 |
| 2008-10-24 | 205 | 205 | 205 | 205 | 2,000 | 102.50 |
| 2008-10-17 | 204 | 204 | 204 | 204 | 1,000 | 102 |
| 2008-10-10 | 205 | 205 | 199 | 199 | 4,000 | 99.50 |
| 2008-10-09 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 2008-10-08 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2008-10-06 | 251 | 251 | 251 | 251 | 1,000 | 125.50 |
| 2008-09-29 | 286 | 286 | 285 | 285 | 2,000 | 142.50 |
| 2008-09-19 | 277 | 277 | 277 | 277 | 1,000 | 138.50 |
| 2008-09-05 | 287 | 287 | 287 | 287 | 1,000 | 143.50 |
| 2008-09-03 | 291 | 291 | 291 | 291 | 1,000 | 145.50 |
| 2008-09-02 | 291 | 291 | 291 | 291 | 1,000 | 145.50 |
| 2008-08-25 | 301 | 301 | 301 | 301 | 1,000 | 150.50 |
| 2008-08-11 | 305 | 305 | 301 | 301 | 4,000 | 150.50 |
| 2008-08-08 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2008-08-01 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2008-07-30 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2008-07-28 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2008-07-18 | 340 | 340 | 340 | 340 | 2,000 | 170 |
| 2008-07-09 | 350 | 350 | 350 | 350 | 7,000 | 175 |
| 2008-07-02 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2008-06-30 | 338 | 343 | 338 | 343 | 2,000 | 171.50 |
| 2008-06-27 | 330 | 333 | 330 | 333 | 2,000 | 166.50 |
| 2008-06-26 | 331 | 335 | 330 | 335 | 8,000 | 167.50 |
| 2008-06-25 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2008-06-24 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2008-06-23 | 340 | 340 | 325 | 330 | 3,000 | 165 |
| 2008-06-20 | 345 | 345 | 340 | 340 | 3,000 | 170 |
| 2008-06-18 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2008-06-17 | 365 | 365 | 346 | 346 | 8,000 | 173 |
| 2008-06-16 | 368 | 368 | 368 | 368 | 3,000 | 184 |
| 2008-06-13 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2008-06-11 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2008-06-09 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2008-06-06 | 377 | 377 | 377 | 377 | 1,000 | 188.50 |
| 2008-06-04 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2008-06-03 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2008-06-02 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 2008-05-29 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2008-05-27 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 2008-05-23 | 381 | 385 | 380 | 383 | 6,000 | 191.50 |
| 2008-05-22 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2008-05-16 | 376 | 376 | 376 | 376 | 1,000 | 188 |
| 2008-05-15 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2008-05-14 | 371 | 380 | 371 | 380 | 2,000 | 190 |
| 2008-05-13 | 373 | 373 | 371 | 371 | 5,000 | 185.50 |
| 2008-05-12 | 376 | 376 | 371 | 372 | 6,000 | 186 |
| 2008-05-09 | 400 | 401 | 400 | 401 | 5,000 | 200.50 |
| 2008-05-08 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2008-05-07 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2008-05-02 | 425 | 425 | 425 | 425 | 1,000 | 212.50 |
| 2008-04-30 | 425 | 425 | 425 | 425 | 3,000 | 212.50 |
| 2008-04-24 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2008-04-23 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2008-04-17 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2008-04-14 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2008-04-10 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2008-04-09 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2008-04-08 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2008-04-07 | 450 | 450 | 410 | 410 | 2,000 | 205 |
| 2008-04-03 | 449 | 449 | 449 | 449 | 1,000 | 224.50 |
| 2008-03-31 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2008-03-26 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2008-03-25 | 414 | 414 | 414 | 414 | 1,000 | 207 |
| 2008-03-24 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 2008-03-12 | 400 | 401 | 400 | 401 | 2,000 | 200.50 |
| 2008-03-07 | 411 | 430 | 410 | 410 | 4,000 | 205 |
| 2008-03-04 | 411 | 420 | 411 | 420 | 2,000 | 210 |
| 2008-02-29 | 421 | 421 | 421 | 421 | 1,000 | 210.50 |
| 2008-02-26 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2008-02-21 | 441 | 441 | 440 | 440 | 2,000 | 220 |
| 2008-02-20 | 441 | 441 | 421 | 422 | 3,000 | 211 |
| 2008-02-14 | 441 | 441 | 441 | 441 | 1,000 | 220.50 |
| 2008-02-13 | 431 | 440 | 431 | 440 | 2,000 | 220 |
| 2008-01-28 | 430 | 430 | 429 | 430 | 4,000 | 215 |
| 2008-01-24 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 2008-01-23 | 400 | 401 | 400 | 401 | 2,000 | 200.50 |
| 2008-01-22 | 409 | 410 | 409 | 410 | 2,000 | 205 |
| 2008-01-17 | 430 | 430 | 430 | 430 | 4,000 | 215 |
| 2008-01-16 | 413 | 413 | 400 | 401 | 10,000 | 200.50 |
| 2008-01-15 | 423 | 424 | 423 | 424 | 2,000 | 212 |
| 2008-01-09 | 451 | 452 | 451 | 452 | 2,000 | 226 |
| 2008-01-04 | 489 | 490 | 488 | 489 | 6,000 | 244.50 |
分割・併合履歴 ： [2023-03-30]1株→2株
