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 [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 833 | 846 | 828 | 844 | 33,000 | 422 |
| 2014-12-29 | 800 | 803 | 777 | 803 | 26,000 | 401.50 |
| 2014-12-26 | 756 | 795 | 756 | 795 | 23,000 | 397.50 |
| 2014-12-25 | 753 | 768 | 751 | 754 | 18,000 | 377 |
| 2014-12-24 | 782 | 785 | 768 | 768 | 28,000 | 384 |
| 2014-12-22 | 797 | 797 | 766 | 780 | 37,000 | 390 |
| 2014-12-19 | 739 | 815 | 739 | 778 | 97,000 | 389 |
| 2014-12-18 | 720 | 738 | 710 | 736 | 83,000 | 368 |
| 2014-12-17 | 697 | 711 | 688 | 705 | 38,000 | 352.50 |
| 2014-12-16 | 713 | 720 | 685 | 695 | 64,000 | 347.50 |
| 2014-12-15 | 669 | 725 | 652 | 715 | 131,000 | 357.50 |
| 2014-12-12 | 643 | 671 | 635 | 645 | 85,000 | 322.50 |
| 2014-12-11 | 593 | 622 | 585 | 622 | 35,000 | 311 |
| 2014-12-10 | 607 | 607 | 590 | 600 | 44,000 | 300 |
| 2014-12-09 | 620 | 620 | 610 | 613 | 16,000 | 306.50 |
| 2014-12-08 | 627 | 627 | 617 | 620 | 30,000 | 310 |
| 2014-12-05 | 607 | 617 | 606 | 614 | 22,000 | 307 |
| 2014-12-04 | 605 | 630 | 605 | 606 | 23,000 | 303 |
| 2014-12-03 | 630 | 631 | 603 | 605 | 41,000 | 302.50 |
| 2014-12-02 | 655 | 670 | 625 | 630 | 45,000 | 315 |
| 2014-12-01 | 610 | 655 | 603 | 655 | 49,000 | 327.50 |
| 2014-11-28 | 585 | 605 | 583 | 596 | 42,000 | 298 |
| 2014-11-27 | 575 | 575 | 562 | 571 | 9,000 | 285.50 |
| 2014-11-26 | 570 | 579 | 565 | 565 | 28,000 | 282.50 |
| 2014-11-25 | 560 | 582 | 559 | 579 | 44,000 | 289.50 |
| 2014-11-21 | 530 | 540 | 520 | 540 | 35,000 | 270 |
| 2014-11-20 | 527 | 536 | 520 | 530 | 50,000 | 265 |
| 2014-11-19 | 520 | 527 | 518 | 518 | 13,000 | 259 |
| 2014-11-18 | 520 | 520 | 505 | 518 | 18,000 | 259 |
| 2014-11-17 | 518 | 518 | 510 | 518 | 26,000 | 259 |
| 2014-11-14 | 512 | 525 | 510 | 510 | 22,000 | 255 |
| 2014-11-13 | 495 | 512 | 493 | 512 | 26,000 | 256 |
| 2014-11-12 | 516 | 516 | 499 | 500 | 44,000 | 250 |
| 2014-11-11 | 526 | 526 | 509 | 516 | 43,000 | 258 |
| 2014-11-10 | 503 | 534 | 492 | 520 | 123,000 | 260 |
| 2014-11-07 | 461 | 482 | 461 | 480 | 24,000 | 240 |
| 2014-11-06 | 462 | 470 | 455 | 467 | 14,000 | 233.50 |
| 2014-11-05 | 470 | 470 | 468 | 468 | 4,000 | 234 |
| 2014-11-04 | 473 | 473 | 464 | 464 | 40,000 | 232 |
| 2014-10-31 | 446 | 458 | 433 | 458 | 16,000 | 229 |
| 2014-10-29 | 447 | 447 | 447 | 447 | 1,000 | 223.50 |
| 2014-10-28 | 447 | 447 | 447 | 447 | 1,000 | 223.50 |
| 2014-10-27 | 433 | 441 | 433 | 441 | 2,000 | 220.50 |
| 2014-10-24 | 446 | 448 | 446 | 448 | 9,000 | 224 |
| 2014-10-23 | 446 | 446 | 446 | 446 | 1,000 | 223 |
| 2014-10-22 | 438 | 446 | 438 | 446 | 4,000 | 223 |
| 2014-10-21 | 443 | 445 | 443 | 445 | 3,000 | 222.50 |
| 2014-10-20 | 425 | 435 | 424 | 435 | 13,000 | 217.50 |
| 2014-10-17 | 406 | 410 | 404 | 404 | 5,000 | 202 |
| 2014-10-16 | 410 | 417 | 406 | 407 | 19,000 | 203.50 |
| 2014-10-15 | 423 | 425 | 423 | 425 | 3,000 | 212.50 |
| 2014-10-14 | 405 | 421 | 405 | 415 | 21,000 | 207.50 |
| 2014-10-10 | 430 | 430 | 422 | 429 | 15,000 | 214.50 |
| 2014-10-09 | 440 | 440 | 434 | 438 | 9,000 | 219 |
| 2014-10-08 | 436 | 446 | 436 | 444 | 5,000 | 222 |
| 2014-10-07 | 449 | 459 | 449 | 451 | 5,000 | 225.50 |
| 2014-10-06 | 441 | 457 | 441 | 457 | 7,000 | 228.50 |
| 2014-10-03 | 429 | 445 | 429 | 438 | 7,000 | 219 |
| 2014-10-02 | 438 | 438 | 423 | 430 | 28,000 | 215 |
| 2014-10-01 | 456 | 456 | 450 | 450 | 11,000 | 225 |
| 2014-09-30 | 452 | 455 | 447 | 455 | 12,000 | 227.50 |
| 2014-09-29 | 448 | 453 | 448 | 453 | 5,000 | 226.50 |
| 2014-09-26 | 447 | 448 | 444 | 444 | 11,000 | 222 |
| 2014-09-25 | 448 | 448 | 448 | 448 | 2,000 | 224 |
| 2014-09-24 | 454 | 460 | 437 | 448 | 17,000 | 224 |
| 2014-09-22 | 451 | 463 | 451 | 462 | 19,000 | 231 |
| 2014-09-19 | 457 | 459 | 438 | 451 | 59,000 | 225.50 |
| 2014-09-18 | 454 | 470 | 454 | 465 | 21,000 | 232.50 |
| 2014-09-17 | 474 | 474 | 451 | 453 | 31,000 | 226.50 |
| 2014-09-16 | 447 | 480 | 447 | 458 | 56,000 | 229 |
| 2014-09-12 | 421 | 488 | 421 | 439 | 86,000 | 219.50 |
| 2014-09-11 | 411 | 414 | 411 | 414 | 9,000 | 207 |
| 2014-09-10 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2014-09-09 | 402 | 405 | 402 | 402 | 6,000 | 201 |
| 2014-09-08 | 408 | 408 | 402 | 402 | 3,000 | 201 |
| 2014-09-05 | 400 | 400 | 398 | 398 | 7,000 | 199 |
| 2014-09-04 | 405 | 406 | 403 | 403 | 7,000 | 201.50 |
| 2014-09-03 | 409 | 410 | 404 | 404 | 43,000 | 202 |
| 2014-09-02 | 393 | 398 | 390 | 398 | 7,000 | 199 |
| 2014-09-01 | 393 | 393 | 393 | 393 | 1,000 | 196.50 |
| 2014-08-29 | 385 | 386 | 385 | 385 | 4,000 | 192.50 |
| 2014-08-28 | 388 | 389 | 385 | 385 | 4,000 | 192.50 |
| 2014-08-27 | 389 | 389 | 382 | 388 | 9,000 | 194 |
| 2014-08-26 | 383 | 383 | 382 | 382 | 4,000 | 191 |
| 2014-08-25 | 381 | 390 | 381 | 390 | 6,000 | 195 |
| 2014-08-22 | 381 | 381 | 381 | 381 | 5,000 | 190.50 |
| 2014-08-21 | 382 | 383 | 382 | 383 | 3,000 | 191.50 |
| 2014-08-20 | 384 | 385 | 382 | 382 | 6,000 | 191 |
| 2014-08-18 | 380 | 382 | 380 | 382 | 2,000 | 191 |
| 2014-08-15 | 379 | 381 | 376 | 381 | 6,000 | 190.50 |
| 2014-08-14 | 389 | 389 | 385 | 385 | 4,000 | 192.50 |
| 2014-08-13 | 387 | 389 | 387 | 389 | 3,000 | 194.50 |
| 2014-08-12 | 383 | 383 | 383 | 383 | 1,000 | 191.50 |
| 2014-08-11 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2014-08-08 | 380 | 380 | 375 | 378 | 4,000 | 189 |
| 2014-08-07 | 377 | 384 | 377 | 384 | 5,000 | 192 |
| 2014-08-06 | 388 | 389 | 376 | 379 | 11,000 | 189.50 |
| 2014-08-05 | 402 | 402 | 392 | 392 | 8,000 | 196 |
| 2014-08-04 | 402 | 408 | 395 | 396 | 19,000 | 198 |
| 2014-08-01 | 404 | 406 | 394 | 402 | 10,000 | 201 |
| 2014-07-31 | 409 | 410 | 405 | 407 | 14,000 | 203.50 |
| 2014-07-30 | 409 | 409 | 406 | 407 | 7,000 | 203.50 |
| 2014-07-29 | 415 | 415 | 403 | 409 | 7,000 | 204.50 |
| 2014-07-28 | 412 | 415 | 412 | 415 | 5,000 | 207.50 |
| 2014-07-25 | 409 | 414 | 409 | 414 | 9,000 | 207 |
| 2014-07-24 | 407 | 410 | 406 | 408 | 9,000 | 204 |
| 2014-07-23 | 411 | 411 | 407 | 407 | 6,000 | 203.50 |
| 2014-07-22 | 390 | 414 | 390 | 405 | 23,000 | 202.50 |
| 2014-07-18 | 388 | 388 | 386 | 388 | 9,000 | 194 |
| 2014-07-17 | 390 | 392 | 390 | 391 | 5,000 | 195.50 |
| 2014-07-16 | 390 | 390 | 386 | 389 | 3,000 | 194.50 |
| 2014-07-15 | 391 | 391 | 390 | 391 | 3,000 | 195.50 |
| 2014-07-14 | 390 | 391 | 390 | 391 | 5,000 | 195.50 |
| 2014-07-11 | 392 | 392 | 390 | 390 | 8,000 | 195 |
| 2014-07-10 | 396 | 396 | 393 | 393 | 6,000 | 196.50 |
| 2014-07-09 | 395 | 395 | 395 | 395 | 4,000 | 197.50 |
| 2014-07-08 | 394 | 395 | 394 | 394 | 12,000 | 197 |
| 2014-07-07 | 400 | 400 | 394 | 394 | 5,000 | 197 |
| 2014-07-04 | 393 | 406 | 385 | 400 | 15,000 | 200 |
| 2014-07-03 | 388 | 394 | 387 | 393 | 6,000 | 196.50 |
| 2014-07-02 | 390 | 390 | 389 | 389 | 2,000 | 194.50 |
| 2014-07-01 | 381 | 388 | 381 | 388 | 4,000 | 194 |
| 2014-06-30 | 378 | 388 | 376 | 388 | 7,000 | 194 |
| 2014-06-27 | 390 | 391 | 386 | 386 | 11,000 | 193 |
| 2014-06-26 | 394 | 394 | 391 | 394 | 4,000 | 197 |
| 2014-06-25 | 393 | 397 | 390 | 396 | 8,000 | 198 |
| 2014-06-24 | 384 | 390 | 380 | 390 | 10,000 | 195 |
| 2014-06-23 | 389 | 389 | 381 | 381 | 6,000 | 190.50 |
| 2014-06-20 | 385 | 386 | 385 | 386 | 4,000 | 193 |
| 2014-06-19 | 380 | 380 | 380 | 380 | 5,000 | 190 |
| 2014-06-18 | 372 | 380 | 372 | 380 | 4,000 | 190 |
| 2014-06-17 | 371 | 371 | 369 | 370 | 9,000 | 185 |
| 2014-06-16 | 368 | 370 | 367 | 370 | 7,000 | 185 |
| 2014-06-13 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2014-06-12 | 366 | 367 | 366 | 367 | 7,000 | 183.50 |
| 2014-06-11 | 368 | 368 | 367 | 367 | 3,000 | 183.50 |
| 2014-06-10 | 363 | 366 | 362 | 362 | 6,000 | 181 |
| 2014-06-09 | 364 | 368 | 361 | 362 | 8,000 | 181 |
| 2014-06-06 | 362 | 364 | 362 | 364 | 2,000 | 182 |
| 2014-06-05 | 361 | 361 | 356 | 356 | 3,000 | 178 |
| 2014-06-04 | 360 | 360 | 358 | 358 | 2,000 | 179 |
| 2014-06-03 | 361 | 361 | 358 | 360 | 13,000 | 180 |
| 2014-06-02 | 369 | 369 | 360 | 360 | 12,000 | 180 |
| 2014-05-30 | 349 | 377 | 348 | 376 | 22,000 | 188 |
| 2014-05-29 | 341 | 341 | 341 | 341 | 1,000 | 170.50 |
| 2014-05-28 | 336 | 349 | 336 | 349 | 4,000 | 174.50 |
| 2014-05-27 | 340 | 345 | 338 | 338 | 7,000 | 169 |
| 2014-05-26 | 345 | 345 | 338 | 338 | 8,000 | 169 |
| 2014-05-23 | 336 | 339 | 336 | 339 | 5,000 | 169.50 |
| 2014-05-22 | 338 | 338 | 334 | 334 | 2,000 | 167 |
| 2014-05-21 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2014-05-20 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2014-05-19 | 334 | 334 | 331 | 331 | 11,000 | 165.50 |
| 2014-05-16 | 349 | 350 | 340 | 340 | 10,000 | 170 |
| 2014-05-15 | 357 | 357 | 356 | 356 | 3,000 | 178 |
| 2014-05-14 | 357 | 357 | 357 | 357 | 1,000 | 178.50 |
| 2014-05-13 | 352 | 361 | 352 | 360 | 10,000 | 180 |
| 2014-05-12 | 361 | 361 | 338 | 350 | 66,000 | 175 |
| 2014-05-09 | 410 | 411 | 401 | 401 | 29,000 | 200.50 |
| 2014-05-08 | 409 | 410 | 406 | 410 | 6,000 | 205 |
| 2014-05-07 | 412 | 412 | 406 | 406 | 10,000 | 203 |
| 2014-05-02 | 410 | 412 | 409 | 410 | 6,000 | 205 |
| 2014-05-01 | 407 | 410 | 402 | 410 | 8,000 | 205 |
| 2014-04-30 | 412 | 412 | 412 | 412 | 4,000 | 206 |
| 2014-04-28 | 412 | 412 | 411 | 412 | 6,000 | 206 |
| 2014-04-25 | 417 | 417 | 415 | 415 | 5,000 | 207.50 |
| 2014-04-22 | 424 | 424 | 417 | 417 | 3,000 | 208.50 |
| 2014-04-21 | 424 | 424 | 424 | 424 | 19,000 | 212 |
| 2014-04-18 | 423 | 423 | 423 | 423 | 1,000 | 211.50 |
| 2014-04-17 | 416 | 416 | 415 | 415 | 3,000 | 207.50 |
| 2014-04-16 | 413 | 416 | 412 | 416 | 6,000 | 208 |
| 2014-04-15 | 407 | 407 | 407 | 407 | 1,000 | 203.50 |
| 2014-04-14 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 2014-04-11 | 408 | 408 | 408 | 408 | 8,000 | 204 |
| 2014-04-09 | 416 | 427 | 411 | 427 | 5,000 | 213.50 |
| 2014-04-08 | 427 | 432 | 426 | 432 | 3,000 | 216 |
| 2014-04-07 | 428 | 436 | 428 | 436 | 3,000 | 218 |
| 2014-04-04 | 436 | 436 | 436 | 436 | 1,000 | 218 |
| 2014-04-03 | 443 | 443 | 442 | 442 | 2,000 | 221 |
| 2014-04-02 | 426 | 450 | 426 | 450 | 4,000 | 225 |
| 2014-04-01 | 450 | 450 | 440 | 440 | 4,000 | 220 |
| 2014-03-31 | 440 | 442 | 440 | 440 | 4,000 | 220 |
| 2014-03-28 | 436 | 438 | 420 | 438 | 12,000 | 219 |
| 2014-03-27 | 423 | 428 | 418 | 428 | 12,000 | 214 |
| 2014-03-26 | 426 | 428 | 423 | 427 | 24,000 | 213.50 |
| 2014-03-25 | 410 | 411 | 410 | 410 | 4,000 | 205 |
| 2014-03-24 | 400 | 405 | 400 | 405 | 6,000 | 202.50 |
| 2014-03-20 | 407 | 408 | 400 | 400 | 16,000 | 200 |
| 2014-03-19 | 410 | 418 | 410 | 418 | 3,000 | 209 |
| 2014-03-18 | 416 | 420 | 410 | 413 | 8,000 | 206.50 |
| 2014-03-17 | 420 | 426 | 415 | 416 | 24,000 | 208 |
| 2014-03-14 | 422 | 422 | 412 | 412 | 22,000 | 206 |
| 2014-03-13 | 429 | 429 | 428 | 428 | 3,000 | 214 |
| 2014-03-12 | 433 | 433 | 430 | 430 | 6,000 | 215 |
| 2014-03-11 | 430 | 438 | 430 | 438 | 2,000 | 219 |
| 2014-03-07 | 429 | 435 | 429 | 431 | 8,000 | 215.50 |
| 2014-03-06 | 428 | 428 | 428 | 428 | 3,000 | 214 |
| 2014-03-05 | 425 | 428 | 425 | 428 | 8,000 | 214 |
| 2014-03-04 | 428 | 428 | 423 | 423 | 5,000 | 211.50 |
| 2014-03-03 | 428 | 430 | 428 | 430 | 4,000 | 215 |
| 2014-02-28 | 437 | 438 | 437 | 438 | 3,000 | 219 |
| 2014-02-27 | 443 | 443 | 430 | 438 | 11,000 | 219 |
| 2014-02-26 | 443 | 443 | 443 | 443 | 1,000 | 221.50 |
| 2014-02-25 | 443 | 451 | 443 | 451 | 3,000 | 225.50 |
| 2014-02-24 | 448 | 449 | 442 | 442 | 6,000 | 221 |
| 2014-02-21 | 441 | 445 | 441 | 445 | 5,000 | 222.50 |
| 2014-02-20 | 441 | 441 | 426 | 434 | 9,000 | 217 |
| 2014-02-19 | 448 | 448 | 440 | 441 | 6,000 | 220.50 |
| 2014-02-18 | 434 | 434 | 432 | 432 | 2,000 | 216 |
| 2014-02-17 | 429 | 429 | 425 | 428 | 9,000 | 214 |
| 2014-02-14 | 461 | 461 | 433 | 433 | 13,000 | 216.50 |
| 2014-02-13 | 481 | 481 | 462 | 462 | 17,000 | 231 |
| 2014-02-12 | 450 | 457 | 450 | 457 | 12,000 | 228.50 |
| 2014-02-10 | 443 | 446 | 441 | 441 | 10,000 | 220.50 |
| 2014-02-07 | 428 | 444 | 428 | 437 | 5,000 | 218.50 |
| 2014-02-06 | 419 | 420 | 419 | 420 | 4,000 | 210 |
| 2014-02-05 | 420 | 434 | 412 | 412 | 13,000 | 206 |
| 2014-02-04 | 408 | 426 | 400 | 420 | 49,000 | 210 |
| 2014-02-03 | 446 | 458 | 444 | 444 | 40,000 | 222 |
| 2014-01-31 | 460 | 468 | 435 | 444 | 38,000 | 222 |
| 2014-01-30 | 460 | 460 | 450 | 452 | 15,000 | 226 |
| 2014-01-29 | 462 | 479 | 462 | 479 | 11,000 | 239.50 |
| 2014-01-28 | 450 | 461 | 445 | 448 | 13,000 | 224 |
| 2014-01-27 | 457 | 457 | 425 | 442 | 57,000 | 221 |
| 2014-01-24 | 480 | 480 | 469 | 469 | 27,000 | 234.50 |
| 2014-01-23 | 510 | 510 | 487 | 490 | 21,000 | 245 |
| 2014-01-22 | 519 | 519 | 510 | 510 | 3,000 | 255 |
| 2014-01-21 | 510 | 524 | 505 | 517 | 26,000 | 258.50 |
| 2014-01-20 | 486 | 505 | 486 | 505 | 25,000 | 252.50 |
| 2014-01-17 | 484 | 485 | 484 | 485 | 4,000 | 242.50 |
| 2014-01-16 | 480 | 484 | 479 | 479 | 15,000 | 239.50 |
| 2014-01-15 | 482 | 482 | 472 | 480 | 10,000 | 240 |
| 2014-01-14 | 472 | 472 | 462 | 466 | 13,000 | 233 |
| 2014-01-10 | 471 | 475 | 470 | 475 | 8,000 | 237.50 |
| 2014-01-09 | 477 | 477 | 467 | 469 | 16,000 | 234.50 |
| 2014-01-08 | 471 | 480 | 470 | 480 | 19,000 | 240 |
| 2014-01-07 | 450 | 468 | 450 | 468 | 31,000 | 234 |
| 2014-01-06 | 431 | 441 | 431 | 441 | 27,000 | 220.50 |
分割・併合履歴 ： [2023-03-30]1株→2株
