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 [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 2009-12-25 | 199 | 199 | 190 | 190 | 2,000 | 95 |
| 2009-12-24 | 180 | 180 | 180 | 180 | 6,000 | 90 |
| 2009-12-14 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 2009-12-11 | 205 | 205 | 205 | 205 | 1,000 | 102.50 |
| 2009-12-10 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2009-11-30 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2009-11-26 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2009-11-25 | 195 | 195 | 195 | 195 | 1,000 | 97.50 |
| 2009-11-24 | 180 | 180 | 180 | 180 | 2,000 | 90 |
| 2009-11-19 | 195 | 195 | 195 | 195 | 1,000 | 97.50 |
| 2009-11-18 | 188 | 188 | 188 | 188 | 1,000 | 94 |
| 2009-11-02 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2009-10-23 | 201 | 201 | 201 | 201 | 1,000 | 100.50 |
| 2009-10-22 | 201 | 201 | 201 | 201 | 1,000 | 100.50 |
| 2009-10-21 | 201 | 201 | 201 | 201 | 1,000 | 100.50 |
| 2009-09-30 | 214 | 214 | 214 | 214 | 1,000 | 107 |
| 2009-09-25 | 214 | 214 | 214 | 214 | 1,000 | 107 |
| 2009-09-16 | 210 | 210 | 210 | 210 | 2,000 | 105 |
| 2009-08-31 | 224 | 224 | 224 | 224 | 1,000 | 112 |
| 2009-08-26 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
| 2009-08-25 | 224 | 224 | 224 | 224 | 1,000 | 112 |
| 2009-08-03 | 221 | 221 | 221 | 221 | 1,000 | 110.50 |
| 2009-07-28 | 221 | 221 | 221 | 221 | 1,000 | 110.50 |
| 2009-07-24 | 221 | 221 | 221 | 221 | 1,000 | 110.50 |
| 2009-07-10 | 221 | 221 | 221 | 221 | 2,000 | 110.50 |
| 2009-07-08 | 250 | 250 | 225 | 225 | 3,000 | 112.50 |
| 2009-07-07 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 2009-07-06 | 254 | 254 | 254 | 254 | 6,000 | 127 |
| 2009-06-30 | 211 | 211 | 211 | 211 | 1,000 | 105.50 |
| 2009-06-29 | 211 | 211 | 211 | 211 | 2,000 | 105.50 |
| 2009-06-26 | 191 | 191 | 191 | 191 | 1,000 | 95.50 |
| 2009-06-23 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 2009-06-22 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 2009-06-19 | 195 | 195 | 195 | 195 | 2,000 | 97.50 |
| 2009-06-18 | 195 | 195 | 195 | 195 | 5,000 | 97.50 |
| 2009-06-17 | 200 | 210 | 200 | 210 | 2,000 | 105 |
| 2009-06-05 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
| 2009-05-29 | 209 | 224 | 209 | 224 | 4,000 | 112 |
| 2009-05-25 | 223 | 225 | 223 | 225 | 2,000 | 112.50 |
| 2009-05-22 | 217 | 223 | 217 | 223 | 5,000 | 111.50 |
| 2009-05-21 | 217 | 217 | 217 | 217 | 1,000 | 108.50 |
| 2009-05-20 | 215 | 215 | 215 | 215 | 4,000 | 107.50 |
| 2009-05-15 | 191 | 191 | 190 | 190 | 3,000 | 95 |
| 2009-05-14 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 2009-05-08 | 219 | 219 | 219 | 219 | 2,000 | 109.50 |
| 2009-05-01 | 219 | 219 | 219 | 219 | 2,000 | 109.50 |
| 2009-04-30 | 205 | 210 | 205 | 210 | 6,000 | 105 |
| 2009-04-28 | 183 | 198 | 179 | 198 | 12,000 | 99 |
| 2009-04-27 | 183 | 183 | 183 | 183 | 1,000 | 91.50 |
| 2009-04-24 | 178 | 178 | 177 | 178 | 8,000 | 89 |
| 2009-04-23 | 178 | 178 | 178 | 178 | 3,000 | 89 |
| 2009-04-17 | 178 | 178 | 178 | 178 | 1,000 | 89 |
| 2009-04-16 | 174 | 175 | 174 | 175 | 4,000 | 87.50 |
| 2009-04-15 | 173 | 175 | 173 | 175 | 4,000 | 87.50 |
| 2009-04-14 | 173 | 175 | 173 | 175 | 8,000 | 87.50 |
| 2009-04-10 | 170 | 170 | 170 | 170 | 3,000 | 85 |
| 2009-04-08 | 180 | 180 | 170 | 170 | 2,000 | 85 |
| 2009-04-07 | 178 | 178 | 178 | 178 | 2,000 | 89 |
| 2009-03-31 | 180 | 180 | 180 | 180 | 1,000 | 90 |
| 2009-03-25 | 182 | 182 | 180 | 180 | 3,000 | 90 |
| 2009-03-23 | 184 | 184 | 180 | 180 | 3,000 | 90 |
| 2009-03-19 | 180 | 180 | 180 | 180 | 3,000 | 90 |
| 2009-03-18 | 195 | 195 | 195 | 195 | 1,000 | 97.50 |
| 2009-03-12 | 195 | 195 | 195 | 195 | 1,000 | 97.50 |
| 2009-03-02 | 197 | 197 | 197 | 197 | 1,000 | 98.50 |
| 2009-02-26 | 189 | 189 | 189 | 189 | 1,000 | 94.50 |
| 2009-02-25 | 198 | 198 | 198 | 198 | 1,000 | 99 |
| 2009-02-23 | 182 | 182 | 181 | 181 | 2,000 | 90.50 |
| 2009-02-13 | 185 | 185 | 185 | 185 | 4,000 | 92.50 |
| 2009-02-12 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 2009-02-06 | 190 | 190 | 190 | 190 | 1,000 | 95 |
| 2009-02-02 | 195 | 195 | 195 | 195 | 1,000 | 97.50 |
| 2009-01-23 | 199 | 199 | 199 | 199 | 1,000 | 99.50 |
| 2009-01-15 | 184 | 184 | 184 | 184 | 1,000 | 92 |
| 2009-01-13 | 185 | 185 | 184 | 184 | 3,000 | 92 |
| 2009-01-09 | 185 | 185 | 185 | 185 | 1,000 | 92.50 |
| 2009-01-08 | 187 | 187 | 187 | 187 | 1,000 | 93.50 |
| 2009-01-06 | 184 | 184 | 184 | 184 | 2,000 | 92 |
分割・併合履歴 ： [2023-03-30]1株→2株
