1. HOME >
  2. 株価時系列 >
  3. 4235 >
  4. 2013年

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 [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3042645041841873,000209
2013-12-2741341540941022,000205
2013-12-2641141640841012,000205
2013-12-2539840739840326,000201.50
2013-12-2440840940040055,000200
2013-12-204064084064088,000204
2013-12-1939841739841120,000205.50
2013-12-1840840839839932,000199.50
2013-12-1741041040240219,000201
2013-12-1643043240640858,000204
2013-12-1340043040041064,000205
2013-12-1239239438839419,000197
2013-12-1139939939639610,000198
2013-12-1040440439940210,000201
2013-12-094064074044046,000202
2013-12-0641441439839842,000199
2013-12-054154154154155,000207.50
2013-12-0441841840740715,000203.50
2013-12-0342444041241237,000206
2013-12-0239543339543267,000216
2013-11-2939539939439425,000197
2013-11-2839739739539613,000198
2013-11-2739439539239214,000196
2013-11-263953953953955,000197.50
2013-11-2539440139439517,000197.50
2013-11-2239539639139112,000195.50
2013-11-2139040039040029,000200
2013-11-2039239238638610,000193
2013-11-193943943933937,000196.50
2013-11-1839339939239421,000197
2013-11-1540340338838813,000194
2013-11-1439640339340144,000200.50
2013-11-1338439938339342,000196.50
2013-11-1238138336338128,000190.50
2013-11-1139940038038055,000190
2013-11-08370404369393135,000196.50
2013-11-0736937536937011,000185
2013-11-063603703603707,000185
2013-11-053703703603604,000180
2013-11-013773773613616,000180.50
2013-10-3137138036136118,000180.50
2013-10-3035437835437125,000185.50
2013-10-293473473463463,000173
2013-10-283473473473474,000173.50
2013-10-253503513473475,000173.50
2013-10-243463463463462,000173
2013-10-233503523453517,000175.50
2013-10-223553553403507,000175
2013-10-213583583493494,000174.50
2013-10-1834236034235916,000179.50
2013-10-173403433353414,000170.50
2013-10-163453453453451,000172.50
2013-10-113403453403453,000172.50
2013-10-103403403343384,000169
2013-10-093303303293309,000165
2013-10-083303303303305,000165
2013-10-0735035033833812,000169
2013-10-0436036034636021,000180
2013-10-0335537535537535,000187.50
2013-10-0233334933334011,000170
2013-10-013303333303337,000166.50
2013-09-303353483333335,000166.50
2013-09-2733036233033525,000167.50
2013-09-263283283243254,000162.50
2013-09-253383383383381,000169
2013-09-2435035033834011,000170
2013-09-2033538033335055,000175
2013-09-193203253203236,000161.50
2013-09-183303303103104,000155
2013-09-1732033031033020,000165
2013-09-132953152953159,000157.50
2013-09-1128729528529510,000147.50
2013-09-102802842802844,000142
2013-09-092802832802833,000141.50
2013-09-062802802802802,000140
2013-09-052852852802802,000140
2013-09-042802832802832,000141.50
2013-09-0328928927327513,000137.50
2013-09-022882882812817,000140.50
2013-08-302882882882881,000144
2013-08-292852902852905,000145
2013-08-2830230228228415,000142
2013-08-233153153043045,000152
2013-08-153143143143141,000157
2013-08-143143143143141,000157
2013-08-123143143143141,000157
2013-08-093133153113156,000157.50
2013-08-083163163113133,000156.50
2013-08-0731833831833216,000166
2013-08-0631531831531811,000159
2013-08-0531531530831414,000157
2013-08-0230533529431070,000155
2013-07-312922922922924,000146
2013-07-302922922922922,000146
2013-07-292992992922928,000146
2013-07-263003002992994,000149.50
2013-07-252992992992991,000149.50
2013-07-242982982982982,000149
2013-07-223063063063061,000153
2013-07-1930030630030611,000153
2013-07-1829730729729913,000149.50
2013-07-172962972962974,000148.50
2013-07-162972972972971,000148.50
2013-07-122892972892973,000148.50
2013-07-112902902892893,000144.50
2013-07-102922952922947,000147
2013-07-092852922852926,000146
2013-07-082862872852858,000142.50
2013-07-0528528728428613,000143
2013-07-032842842842841,000142
2013-07-022792842792845,000142
2013-06-272672672622623,000131
2013-06-262822822672676,000133.50
2013-06-252822832822832,000141.50
2013-06-242892892892892,000144.50
2013-06-212852862842868,000143
2013-06-202862892862895,000144.50
2013-06-182892942892943,000147
2013-06-172802892802894,000144.50
2013-06-142902902752758,000137.50
2013-06-1327727726927420,000137
2013-06-122762772762777,000138.50
2013-06-1127127527127412,000137
2013-06-102922922922921,000146
2013-06-0729029024326010,000130
2013-06-0630830828029016,000145
2013-06-053103133083084,000154
2013-06-043173173093146,000157
2013-06-033143253113254,000162.50
2013-05-3133033030333022,000165
2013-05-3032633030233023,000165
2013-05-293113193113195,000159.50
2013-05-283013113013113,000155.50
2013-05-273093093073093,000154.50
2013-05-2433433630930927,000154.50
2013-05-2335735733333317,000166.50
2013-05-223553603553595,000179.50
2013-05-2135636135635724,000178.50
2013-05-2035435534935522,000177.50
2013-05-173363483363487,000174
2013-05-1634735334234215,000171
2013-05-1537037034134727,000173.50
2013-05-1435035033534832,000174
2013-05-1333236032934880,000174
2013-05-10318350310324145,000162
2013-05-0931431931431514,000157.50
2013-05-0830631530631532,000157.50
2013-05-0729930729930615,000153
2013-05-0229829829529810,000149
2013-05-0131031030030230,000151
2013-04-3032532530131057,000155
2013-04-26310321300309133,000154.50
2013-04-2528328327528011,000140
2013-04-2427328327328324,000141.50
2013-04-2328728926627740,000138.50
2013-04-22226310226279183,000139.50
2013-04-1922823022823014,000115
2013-04-1822923022522511,000112.50
2013-04-172232252232252,000112.50
2013-04-162192192192191,000109.50
2013-04-152242242242241,000112
2013-04-122262262232256,000112.50
2013-04-1122022522022511,000112.50
2013-04-1021522021322011,000110
2013-04-0921522021522012,000110
2013-04-082152152152154,000107.50
2013-04-052102152102108,000105
2013-04-032082092082092,000104.50
2013-04-022012012012011,000100.50
2013-04-0121021020120111,000100.50
2013-03-262152152152154,000107.50
2013-03-252142152142154,000107.50
2013-03-222142142142148,000107
2013-03-212122142122147,000107
2013-03-192122122122122,000106
2013-03-182092112092112,000105.50
2013-03-152122122122121,000106
2013-03-142122122122121,000106
2013-03-132102142102142,000107
2013-03-1221021020920910,000104.50
2013-03-1120721020720910,000104.50
2013-03-082052052052056,000102.50
2013-03-072052052052058,000102.50
2013-03-062052052052056,000102.50
2013-03-052032032032033,000101.50
2013-03-012002002002003,000100
2013-02-2820220220020011,000100
2013-02-2720720720220212,000101
2013-02-262092092062096,000104.50
2013-02-2521021020921014,000105
2013-02-222062102062108,000105
2013-02-212092102092104,000105
2013-02-202102102102101,000105
2013-02-192102102102103,000105
2013-02-182072102072109,000105
2013-02-152092092072078,000103.50
2013-02-1321621621021217,000106
2013-02-122162162152154,000107.50
2013-02-0822022021321317,000106.50
2013-02-072232232212219,000110.50
2013-02-0621522121522110,000110.50
2013-02-052132132132131,000106.50
2013-02-042182182052129,000106
2013-02-0121821821421812,000109
2013-01-312182182142158,000107.50
2013-01-3021721821321811,000109
2013-01-292182182182181,000109
2013-01-282132132132131,000106.50
2013-01-252102102102101,000105
2013-01-242032052032053,000102.50
2013-01-232082082052053,000102.50
2013-01-222072102072104,000105
2013-01-212022022022025,000101
2013-01-1819520219520210,000101
2013-01-171931931931934,00096.50
2013-01-161941941941941,00097
2013-01-151931931931932,00096.50
2013-01-1118719418719323,00096.50
2013-01-101881881861864,00093
2013-01-091891901891906,00095
2013-01-081891891871874,00093.50
2013-01-0718818818618614,00093
2013-01-0418118718118721,00093.50

分割・併合履歴 ： [2023-03-30]1株→2株