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 [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-28 | 283 | 283 | 283 | 283 | 1,000 | 141.50 |
| 2010-12-22 | 256 | 256 | 256 | 256 | 1,000 | 128 |
| 2010-12-10 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2010-12-09 | 274 | 276 | 274 | 276 | 5,000 | 138 |
| 2010-12-08 | 274 | 274 | 274 | 274 | 1,000 | 137 |
| 2010-11-30 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2010-11-29 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2010-11-26 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2010-11-25 | 242 | 242 | 242 | 242 | 1,000 | 121 |
| 2010-11-19 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
| 2010-11-02 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2010-11-01 | 236 | 236 | 236 | 236 | 1,000 | 118 |
| 2010-10-29 | 228 | 230 | 228 | 230 | 3,000 | 115 |
| 2010-10-28 | 230 | 230 | 230 | 230 | 2,000 | 115 |
| 2010-10-27 | 238 | 238 | 238 | 238 | 1,000 | 119 |
| 2010-10-25 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2010-09-30 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2010-09-24 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2010-09-21 | 242 | 242 | 242 | 242 | 1,000 | 121 |
| 2010-08-31 | 258 | 258 | 258 | 258 | 1,000 | 129 |
| 2010-08-26 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2010-08-25 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2010-08-23 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2010-08-12 | 232 | 232 | 232 | 232 | 1,000 | 116 |
| 2010-08-03 | 229 | 229 | 229 | 229 | 1,000 | 114.50 |
| 2010-08-02 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 2010-07-23 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 2010-07-09 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 2010-07-08 | 253 | 253 | 253 | 253 | 1,000 | 126.50 |
| 2010-07-07 | 273 | 273 | 241 | 245 | 8,000 | 122.50 |
| 2010-07-06 | 263 | 263 | 263 | 263 | 2,000 | 131.50 |
| 2010-06-30 | 258 | 258 | 258 | 258 | 1,000 | 129 |
| 2010-06-29 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2010-06-25 | 274 | 274 | 274 | 274 | 1,000 | 137 |
| 2010-06-24 | 259 | 260 | 259 | 260 | 2,000 | 130 |
| 2010-06-22 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2010-06-21 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2010-06-18 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2010-06-17 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2010-06-16 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2010-05-31 | 259 | 259 | 259 | 259 | 1,000 | 129.50 |
| 2010-05-25 | 259 | 259 | 259 | 259 | 1,000 | 129.50 |
| 2010-05-07 | 259 | 259 | 259 | 259 | 5,000 | 129.50 |
| 2010-04-27 | 258 | 258 | 258 | 258 | 1,000 | 129 |
| 2010-04-26 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2010-04-23 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2010-03-31 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2010-03-29 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2010-03-26 | 234 | 234 | 234 | 234 | 1,000 | 117 |
| 2010-03-24 | 232 | 232 | 232 | 232 | 2,000 | 116 |
| 2010-03-03 | 229 | 229 | 229 | 229 | 1,000 | 114.50 |
| 2010-02-26 | 229 | 229 | 229 | 229 | 1,000 | 114.50 |
| 2010-02-25 | 229 | 229 | 229 | 229 | 1,000 | 114.50 |
| 2010-02-03 | 228 | 228 | 228 | 228 | 1,000 | 114 |
| 2010-01-25 | 200 | 200 | 200 | 200 | 1,000 | 100 |
| 2010-01-12 | 192 | 195 | 192 | 195 | 2,000 | 97.50 |
| 2010-01-07 | 190 | 190 | 190 | 190 | 3,000 | 95 |
| 2010-01-04 | 195 | 195 | 195 | 195 | 1,000 | 97.50 |
分割・併合履歴 ： [2023-03-30]1株→2株
