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 [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	179	179	176	179	12,000	89.50
2012-12-27	176	179	176	178	5,000	89
2012-12-26	176	182	176	176	13,000	88
2012-12-25	178	180	178	178	5,000	89
2012-12-21	180	181	178	178	10,000	89
2012-12-20	180	180	180	180	2,000	90
2012-12-19	180	180	179	180	10,000	90
2012-12-18	180	180	180	180	1,000	90
2012-12-17	176	180	176	180	5,000	90
2012-12-14	177	177	175	175	4,000	87.50
2012-12-13	171	175	169	175	27,000	87.50
2012-12-12	173	173	170	171	9,000	85.50
2012-12-10	174	174	171	173	13,000	86.50
2012-12-07	175	176	175	176	8,000	88
2012-12-06	176	180	175	180	10,000	90
2012-12-05	173	175	173	175	5,000	87.50
2012-12-04	175	175	173	173	9,000	86.50
2012-12-03	178	178	175	175	9,000	87.50
2012-11-30	179	180	178	180	9,000	90
2012-11-29	178	178	177	177	4,000	88.50
2012-11-28	181	181	181	181	2,000	90.50
2012-11-27	181	181	181	181	2,000	90.50
2012-11-26	175	176	169	176	36,000	88
2012-11-22	178	178	173	177	5,000	88.50
2012-11-21	175	177	175	177	3,000	88.50
2012-11-12	180	180	180	180	2,000	90
2012-11-09	185	185	183	183	3,000	91.50
2012-11-07	185	185	185	185	1,000	92.50
2012-11-06	186	186	185	185	4,000	92.50
2012-11-05	191	191	187	188	3,000	94
2012-11-02	186	193	185	193	11,000	96.50
2012-10-31	187	189	187	189	3,000	94.50
2012-10-30	186	187	186	187	2,000	93.50
2012-10-29	188	188	187	187	2,000	93.50
2012-10-26	190	190	189	189	2,000	94.50
2012-10-25	189	198	189	193	8,000	96.50
2012-10-23	193	193	189	189	3,000	94.50
2012-10-22	196	196	195	195	2,000	97.50
2012-10-19	197	197	197	197	2,000	98.50
2012-10-18	197	197	197	197	1,000	98.50
2012-10-17	195	195	195	195	2,000	97.50
2012-10-15	202	202	201	201	3,000	100.50
2012-10-09	204	204	204	204	2,000	102
2012-10-05	201	203	201	203	6,000	101.50
2012-10-03	211	211	211	211	2,000	105.50
2012-10-02	216	216	210	210	3,000	105
2012-09-25	216	216	216	216	1,000	108
2012-08-31	218	218	218	218	1,000	109
2012-08-28	218	218	218	218	1,000	109
2012-08-27	210	215	210	215	2,000	107.50
2012-08-17	210	210	210	210	1,000	105
2012-08-13	217	217	217	217	1,000	108.50
2012-08-06	215	215	215	215	1,000	107.50
2012-08-01	210	210	210	210	1,000	105
2012-07-31	240	240	240	240	2,000	120
2012-07-27	240	240	240	240	1,000	120
2012-07-26	240	240	240	240	1,000	120
2012-07-25	236	236	236	236	2,000	118
2012-07-24	236	236	236	236	1,000	118
2012-07-11	220	220	220	220	6,000	110
2012-07-10	220	220	220	220	3,000	110
2012-07-06	210	210	210	210	2,000	105
2012-07-04	215	215	210	210	2,000	105
2012-07-03	220	220	220	220	1,000	110
2012-07-02	220	220	220	220	2,000	110
2012-06-27	218	220	218	220	2,000	110
2012-06-25	231	231	231	231	1,000	115.50
2012-06-15	207	207	207	207	1,000	103.50
2012-06-04	215	215	215	215	1,000	107.50
2012-06-01	210	210	210	210	1,000	105
2012-05-30	206	206	206	206	3,000	103
2012-05-29	220	220	212	212	4,000	106
2012-05-28	213	213	213	213	2,000	106.50
2012-05-24	212	212	212	212	1,000	106
2012-05-16	220	220	220	220	1,000	110
2012-05-11	238	238	238	238	4,000	119
2012-05-02	230	230	230	230	3,000	115
2012-05-01	224	224	224	224	1,000	112
2012-04-25	224	224	224	224	1,000	112
2012-04-18	218	224	218	224	2,000	112
2012-04-11	216	216	216	216	1,000	108
2012-04-04	220	220	220	220	1,000	110
2012-04-02	220	220	220	220	2,000	110
2012-03-27	229	229	227	227	2,000	113.50
2012-03-26	240	240	227	227	8,000	113.50
2012-03-23	240	240	240	240	2,000	120
2012-03-22	240	240	240	240	2,000	120
2012-03-21	240	240	240	240	4,000	120
2012-03-19	236	240	232	240	4,000	120
2012-03-16	233	235	233	235	2,000	117.50
2012-03-14	230	230	230	230	1,000	115
2012-03-06	226	226	226	226	1,000	113
2012-03-05	240	240	240	240	1,000	120
2012-02-29	245	245	245	245	1,000	122.50
2012-02-27	245	245	245	245	1,000	122.50
2012-01-31	237	237	237	237	1,000	118.50
2012-01-26	236	237	236	237	2,000	118.50
2012-01-24	230	230	230	230	3,000	115
2012-01-23	240	240	240	240	2,000	120
2012-01-06	260	260	260	260	1,000	130

分割・併合履歴： [2023-03-30]1株→2株