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 [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-22 | 249 | 249 | 249 | 249 | 1,000 | 124.50 |
| 2011-12-09 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 2011-12-05 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2011-12-02 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2011-11-28 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2011-11-25 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2011-11-15 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2011-10-31 | 259 | 259 | 259 | 259 | 1,000 | 129.50 |
| 2011-10-25 | 259 | 259 | 259 | 259 | 1,000 | 129.50 |
| 2011-10-14 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2011-10-11 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2011-09-30 | 281 | 281 | 281 | 281 | 1,000 | 140.50 |
| 2011-09-22 | 281 | 281 | 281 | 281 | 1,000 | 140.50 |
| 2011-08-31 | 281 | 281 | 281 | 281 | 1,000 | 140.50 |
| 2011-08-30 | 281 | 281 | 281 | 281 | 1,000 | 140.50 |
| 2011-08-25 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2011-08-01 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2011-07-26 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 2011-07-07 | 289 | 289 | 289 | 289 | 1,000 | 144.50 |
| 2011-07-06 | 273 | 282 | 273 | 282 | 3,000 | 141 |
| 2011-07-04 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 2011-07-01 | 259 | 259 | 259 | 259 | 2,000 | 129.50 |
| 2011-06-30 | 259 | 259 | 259 | 259 | 1,000 | 129.50 |
| 2011-06-29 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2011-06-24 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2011-06-21 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2011-06-02 | 235 | 235 | 235 | 235 | 1,000 | 117.50 |
| 2011-05-31 | 249 | 249 | 249 | 249 | 2,000 | 124.50 |
| 2011-05-30 | 248 | 248 | 248 | 248 | 1,000 | 124 |
| 2011-05-25 | 242 | 242 | 242 | 242 | 1,000 | 121 |
| 2011-05-18 | 234 | 234 | 234 | 234 | 1,000 | 117 |
| 2011-05-17 | 218 | 218 | 218 | 218 | 1,000 | 109 |
| 2011-05-02 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2011-04-27 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2011-04-25 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2011-03-31 | 229 | 229 | 229 | 229 | 2,000 | 114.50 |
| 2011-03-25 | 224 | 224 | 224 | 224 | 1,000 | 112 |
| 2011-03-22 | 191 | 196 | 191 | 196 | 4,000 | 98 |
| 2011-03-18 | 196 | 196 | 196 | 196 | 2,000 | 98 |
| 2011-03-17 | 180 | 180 | 180 | 180 | 2,000 | 90 |
| 2011-03-16 | 172 | 177 | 172 | 177 | 6,000 | 88.50 |
| 2011-03-15 | 215 | 215 | 200 | 200 | 3,000 | 100 |
| 2011-03-14 | 253 | 253 | 253 | 253 | 1,000 | 126.50 |
| 2011-02-25 | 264 | 264 | 264 | 264 | 1,000 | 132 |
| 2011-02-24 | 264 | 264 | 264 | 264 | 1,000 | 132 |
| 2011-02-18 | 256 | 256 | 256 | 256 | 1,000 | 128 |
| 2011-02-15 | 259 | 259 | 259 | 259 | 4,000 | 129.50 |
| 2011-02-09 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 2011-02-07 | 262 | 262 | 262 | 262 | 3,000 | 131 |
| 2011-02-03 | 263 | 263 | 263 | 263 | 1,000 | 131.50 |
| 2011-01-31 | 263 | 263 | 263 | 263 | 1,000 | 131.50 |
| 2011-01-27 | 257 | 257 | 255 | 255 | 2,000 | 127.50 |
| 2011-01-25 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2011-01-20 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2011-01-17 | 254 | 254 | 254 | 254 | 2,000 | 127 |
| 2011-01-14 | 268 | 268 | 268 | 268 | 2,000 | 134 |
| 2011-01-12 | 260 | 260 | 260 | 260 | 3,000 | 130 |
| 2011-01-11 | 259 | 259 | 259 | 259 | 1,000 | 129.50 |
| 2011-01-05 | 267 | 267 | 267 | 267 | 1,000 | 133.50 |
| 2011-01-04 | 283 | 283 | 283 | 283 | 1,000 | 141.50 |
分割・併合履歴 ： [2023-03-30]1株→2株
