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 [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 780 | 780 | 771 | 776 | 5,400 | 388 |
| 2015-12-29 | 771 | 780 | 771 | 780 | 5,200 | 390 |
| 2015-12-28 | 770 | 780 | 770 | 771 | 3,900 | 385.50 |
| 2015-12-25 | 781 | 781 | 770 | 770 | 32,500 | 385 |
| 2015-12-24 | 789 | 789 | 775 | 781 | 7,300 | 390.50 |
| 2015-12-22 | 783 | 790 | 779 | 779 | 2,600 | 389.50 |
| 2015-12-21 | 781 | 786 | 781 | 781 | 4,200 | 390.50 |
| 2015-12-18 | 800 | 800 | 788 | 789 | 4,000 | 394.50 |
| 2015-12-17 | 798 | 800 | 790 | 795 | 7,700 | 397.50 |
| 2015-12-16 | 795 | 795 | 780 | 787 | 10,100 | 393.50 |
| 2015-12-15 | 787 | 789 | 776 | 789 | 4,900 | 394.50 |
| 2015-12-14 | 786 | 798 | 763 | 791 | 9,000 | 395.50 |
| 2015-12-11 | 786 | 798 | 786 | 798 | 1,500 | 399 |
| 2015-12-10 | 793 | 798 | 790 | 790 | 10,100 | 395 |
| 2015-12-09 | 815 | 815 | 793 | 793 | 8,400 | 396.50 |
| 2015-12-08 | 817 | 819 | 815 | 815 | 1,600 | 407.50 |
| 2015-12-07 | 817 | 817 | 803 | 814 | 4,800 | 407 |
| 2015-12-04 | 803 | 810 | 800 | 808 | 3,400 | 404 |
| 2015-12-03 | 810 | 815 | 805 | 814 | 6,500 | 407 |
| 2015-12-02 | 823 | 823 | 803 | 810 | 8,700 | 405 |
| 2015-12-01 | 834 | 840 | 822 | 829 | 3,400 | 414.50 |
| 2015-11-30 | 809 | 842 | 808 | 832 | 19,300 | 416 |
| 2015-11-27 | 799 | 807 | 798 | 807 | 30,000 | 403.50 |
| 2015-11-26 | 804 | 804 | 796 | 797 | 4,000 | 398.50 |
| 2015-11-25 | 800 | 800 | 799 | 800 | 4,800 | 400 |
| 2015-11-24 | 804 | 805 | 793 | 800 | 13,300 | 400 |
| 2015-11-20 | 800 | 803 | 796 | 802 | 4,400 | 401 |
| 2015-11-19 | 800 | 801 | 790 | 795 | 9,800 | 397.50 |
| 2015-11-18 | 795 | 802 | 793 | 793 | 2,000 | 396.50 |
| 2015-11-17 | 808 | 808 | 796 | 798 | 6,700 | 399 |
| 2015-11-16 | 792 | 808 | 791 | 793 | 8,300 | 396.50 |
| 2015-11-13 | 798 | 800 | 791 | 800 | 5,100 | 400 |
| 2015-11-12 | 796 | 799 | 796 | 798 | 1,800 | 399 |
| 2015-11-11 | 791 | 808 | 789 | 797 | 13,800 | 398.50 |
| 2015-11-10 | 800 | 819 | 785 | 795 | 15,200 | 397.50 |
| 2015-11-09 | 805 | 812 | 800 | 800 | 36,000 | 400 |
| 2015-11-06 | 785 | 845 | 783 | 821 | 50,700 | 410.50 |
| 2015-11-05 | 810 | 812 | 800 | 800 | 10,400 | 400 |
| 2015-11-04 | 800 | 809 | 800 | 803 | 8,900 | 401.50 |
| 2015-11-02 | 809 | 809 | 794 | 795 | 10,700 | 397.50 |
| 2015-10-30 | 801 | 801 | 788 | 799 | 19,300 | 399.50 |
| 2015-10-29 | 788 | 812 | 782 | 812 | 48,300 | 406 |
| 2015-10-28 | 782 | 785 | 777 | 783 | 3,200 | 391.50 |
| 2015-10-27 | 790 | 795 | 781 | 781 | 8,600 | 390.50 |
| 2015-10-26 | 785 | 794 | 784 | 786 | 7,500 | 393 |
| 2015-10-23 | 765 | 789 | 761 | 779 | 36,700 | 389.50 |
| 2015-10-22 | 751 | 762 | 751 | 756 | 3,200 | 378 |
| 2015-10-21 | 750 | 763 | 750 | 755 | 13,900 | 377.50 |
| 2015-10-20 | 761 | 762 | 750 | 751 | 3,200 | 375.50 |
| 2015-10-19 | 765 | 765 | 762 | 762 | 4,500 | 381 |
| 2015-10-16 | 772 | 772 | 763 | 763 | 2,000 | 381.50 |
| 2015-10-15 | 751 | 770 | 751 | 770 | 1,500 | 385 |
| 2015-10-14 | 766 | 766 | 755 | 759 | 3,200 | 379.50 |
| 2015-10-13 | 776 | 780 | 767 | 775 | 3,400 | 387.50 |
| 2015-10-09 | 758 | 772 | 758 | 765 | 1,700 | 382.50 |
| 2015-10-08 | 761 | 767 | 757 | 757 | 6,300 | 378.50 |
| 2015-10-07 | 775 | 776 | 745 | 761 | 9,300 | 380.50 |
| 2015-10-06 | 780 | 785 | 760 | 760 | 6,300 | 380 |
| 2015-10-05 | 778 | 789 | 750 | 760 | 19,400 | 380 |
| 2015-10-02 | 748 | 780 | 748 | 780 | 7,200 | 390 |
| 2015-10-01 | 732 | 750 | 732 | 745 | 9,400 | 372.50 |
| 2015-09-30 | 729 | 730 | 720 | 730 | 3,300 | 365 |
| 2015-09-29 | 713 | 720 | 707 | 720 | 2,500 | 360 |
| 2015-09-28 | 730 | 730 | 730 | 730 | 600 | 365 |
| 2015-09-25 | 718 | 725 | 712 | 712 | 4,400 | 356 |
| 2015-09-24 | 689 | 730 | 689 | 712 | 14,400 | 356 |
| 2015-09-18 | 718 | 728 | 715 | 715 | 6,500 | 357.50 |
| 2015-09-17 | 715 | 722 | 711 | 719 | 9,100 | 359.50 |
| 2015-09-16 | 721 | 723 | 712 | 715 | 10,700 | 357.50 |
| 2015-09-15 | 715 | 725 | 712 | 712 | 11,400 | 356 |
| 2015-09-14 | 716 | 724 | 710 | 710 | 12,600 | 355 |
| 2015-09-11 | 711 | 715 | 705 | 715 | 10,400 | 357.50 |
| 2015-09-10 | 710 | 710 | 700 | 701 | 7,500 | 350.50 |
| 2015-09-09 | 720 | 720 | 705 | 716 | 12,000 | 358 |
| 2015-09-08 | 703 | 714 | 665 | 685 | 27,900 | 342.50 |
| 2015-09-07 | 684 | 703 | 672 | 699 | 8,100 | 349.50 |
| 2015-09-04 | 711 | 720 | 687 | 703 | 18,800 | 351.50 |
| 2015-09-03 | 720 | 725 | 710 | 710 | 3,900 | 355 |
| 2015-09-02 | 700 | 727 | 694 | 715 | 7,800 | 357.50 |
| 2015-09-01 | 759 | 759 | 720 | 720 | 20,300 | 360 |
| 2015-08-31 | 773 | 773 | 750 | 759 | 11,400 | 379.50 |
| 2015-08-28 | 772 | 784 | 772 | 773 | 14,000 | 386.50 |
| 2015-08-27 | 760 | 773 | 750 | 770 | 27,100 | 385 |
| 2015-08-26 | 710 | 748 | 694 | 748 | 23,600 | 374 |
| 2015-08-25 | 696 | 770 | 687 | 687 | 51,800 | 343.50 |
| 2015-08-24 | 780 | 800 | 732 | 771 | 79,800 | 385.50 |
| 2015-08-21 | 855 | 855 | 831 | 835 | 24,300 | 417.50 |
| 2015-08-20 | 880 | 884 | 868 | 868 | 17,700 | 434 |
| 2015-08-19 | 893 | 893 | 880 | 885 | 4,500 | 442.50 |
| 2015-08-18 | 881 | 891 | 877 | 882 | 10,700 | 441 |
| 2015-08-17 | 880 | 890 | 875 | 875 | 12,200 | 437.50 |
| 2015-08-14 | 887 | 887 | 881 | 881 | 3,700 | 440.50 |
| 2015-08-13 | 884 | 889 | 869 | 870 | 11,800 | 435 |
| 2015-08-12 | 877 | 892 | 869 | 869 | 16,500 | 434.50 |
| 2015-08-11 | 889 | 889 | 874 | 877 | 3,900 | 438.50 |
| 2015-08-10 | 888 | 892 | 868 | 874 | 40,300 | 437 |
| 2015-08-07 | 907 | 910 | 888 | 895 | 27,500 | 447.50 |
| 2015-08-06 | 930 | 930 | 904 | 907 | 26,000 | 453.50 |
| 2015-08-05 | 937 | 937 | 920 | 923 | 32,800 | 461.50 |
| 2015-08-04 | 958 | 958 | 933 | 939 | 24,300 | 469.50 |
| 2015-08-03 | 944 | 964 | 916 | 964 | 107,000 | 482 |
| 2015-07-31 | 871 | 899 | 867 | 899 | 21,000 | 449.50 |
| 2015-07-30 | 885 | 887 | 870 | 871 | 11,000 | 435.50 |
| 2015-07-29 | 855 | 882 | 855 | 880 | 36,000 | 440 |
| 2015-07-28 | 850 | 855 | 840 | 855 | 14,800 | 427.50 |
| 2015-07-27 | 842 | 853 | 840 | 851 | 20,000 | 425.50 |
| 2015-07-24 | 838 | 841 | 831 | 839 | 2,400 | 419.50 |
| 2015-07-23 | 838 | 840 | 835 | 838 | 7,100 | 419 |
| 2015-07-22 | 833 | 838 | 828 | 837 | 6,700 | 418.50 |
| 2015-07-21 | 835 | 838 | 835 | 838 | 4,200 | 419 |
| 2015-07-17 | 835 | 836 | 831 | 832 | 7,300 | 416 |
| 2015-07-16 | 828 | 834 | 826 | 834 | 5,000 | 417 |
| 2015-07-15 | 836 | 836 | 826 | 834 | 2,900 | 417 |
| 2015-07-14 | 815 | 837 | 815 | 834 | 10,500 | 417 |
| 2015-07-13 | 804 | 833 | 804 | 814 | 2,600 | 407 |
| 2015-07-10 | 795 | 819 | 793 | 793 | 11,500 | 396.50 |
| 2015-07-09 | 794 | 794 | 756 | 785 | 31,600 | 392.50 |
| 2015-07-08 | 822 | 825 | 805 | 805 | 25,100 | 402.50 |
| 2015-07-07 | 826 | 827 | 826 | 827 | 2,000 | 413.50 |
| 2015-07-06 | 824 | 826 | 821 | 821 | 8,100 | 410.50 |
| 2015-07-03 | 849 | 849 | 831 | 835 | 3,100 | 417.50 |
| 2015-07-02 | 844 | 849 | 837 | 837 | 8,800 | 418.50 |
| 2015-07-01 | 826 | 835 | 811 | 835 | 8,400 | 417.50 |
| 2015-06-30 | 816 | 826 | 813 | 826 | 13,000 | 413 |
| 2015-06-29 | 826 | 828 | 810 | 816 | 8,000 | 408 |
| 2015-06-26 | 843 | 843 | 837 | 837 | 7,000 | 418.50 |
| 2015-06-25 | 849 | 849 | 849 | 849 | 1,000 | 424.50 |
| 2015-06-24 | 847 | 849 | 840 | 849 | 10,000 | 424.50 |
| 2015-06-23 | 840 | 845 | 840 | 845 | 6,000 | 422.50 |
| 2015-06-22 | 830 | 847 | 830 | 840 | 15,000 | 420 |
| 2015-06-19 | 825 | 831 | 821 | 830 | 8,000 | 415 |
| 2015-06-18 | 827 | 827 | 825 | 826 | 3,000 | 413 |
| 2015-06-17 | 833 | 846 | 827 | 827 | 6,000 | 413.50 |
| 2015-06-16 | 838 | 847 | 835 | 847 | 14,000 | 423.50 |
| 2015-06-15 | 842 | 856 | 841 | 843 | 17,000 | 421.50 |
| 2015-06-12 | 806 | 838 | 806 | 837 | 27,000 | 418.50 |
| 2015-06-11 | 808 | 823 | 803 | 803 | 10,000 | 401.50 |
| 2015-06-10 | 800 | 808 | 800 | 803 | 5,000 | 401.50 |
| 2015-06-09 | 806 | 807 | 801 | 802 | 8,000 | 401 |
| 2015-06-08 | 811 | 811 | 804 | 806 | 8,000 | 403 |
| 2015-06-05 | 813 | 813 | 801 | 802 | 4,000 | 401 |
| 2015-06-04 | 802 | 814 | 802 | 814 | 24,000 | 407 |
| 2015-06-03 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2015-06-02 | 800 | 804 | 800 | 802 | 15,000 | 401 |
| 2015-06-01 | 800 | 805 | 800 | 800 | 21,000 | 400 |
| 2015-05-29 | 800 | 800 | 798 | 800 | 3,000 | 400 |
| 2015-05-28 | 805 | 805 | 800 | 800 | 32,000 | 400 |
| 2015-05-27 | 794 | 800 | 794 | 800 | 23,000 | 400 |
| 2015-05-26 | 801 | 801 | 799 | 800 | 12,000 | 400 |
| 2015-05-25 | 802 | 802 | 800 | 800 | 6,000 | 400 |
| 2015-05-22 | 802 | 806 | 802 | 802 | 4,000 | 401 |
| 2015-05-21 | 801 | 806 | 800 | 800 | 6,000 | 400 |
| 2015-05-20 | 802 | 806 | 801 | 806 | 6,000 | 403 |
| 2015-05-19 | 800 | 807 | 799 | 805 | 15,000 | 402.50 |
| 2015-05-18 | 797 | 799 | 793 | 799 | 8,000 | 399.50 |
| 2015-05-15 | 790 | 794 | 790 | 791 | 9,000 | 395.50 |
| 2015-05-14 | 785 | 786 | 785 | 785 | 4,000 | 392.50 |
| 2015-05-13 | 785 | 785 | 784 | 784 | 8,000 | 392 |
| 2015-05-12 | 801 | 801 | 789 | 791 | 62,000 | 395.50 |
| 2015-05-11 | 805 | 828 | 805 | 822 | 18,000 | 411 |
| 2015-05-08 | 798 | 805 | 794 | 799 | 17,000 | 399.50 |
| 2015-05-07 | 805 | 805 | 797 | 797 | 18,000 | 398.50 |
| 2015-05-01 | 811 | 811 | 804 | 804 | 9,000 | 402 |
| 2015-04-30 | 820 | 820 | 811 | 814 | 11,000 | 407 |
| 2015-04-28 | 833 | 842 | 820 | 820 | 16,000 | 410 |
| 2015-04-27 | 850 | 850 | 840 | 840 | 13,000 | 420 |
| 2015-04-24 | 850 | 850 | 850 | 850 | 4,000 | 425 |
| 2015-04-23 | 847 | 856 | 846 | 846 | 13,000 | 423 |
| 2015-04-22 | 854 | 870 | 836 | 836 | 30,000 | 418 |
| 2015-04-21 | 900 | 900 | 845 | 869 | 85,000 | 434.50 |
| 2015-04-20 | 827 | 827 | 805 | 813 | 25,000 | 406.50 |
| 2015-04-17 | 848 | 848 | 825 | 827 | 24,000 | 413.50 |
| 2015-04-16 | 838 | 851 | 837 | 837 | 12,000 | 418.50 |
| 2015-04-15 | 865 | 865 | 837 | 837 | 30,000 | 418.50 |
| 2015-04-14 | 848 | 860 | 830 | 860 | 49,000 | 430 |
| 2015-04-13 | 814 | 845 | 814 | 839 | 100,000 | 419.50 |
| 2015-04-10 | 788 | 788 | 780 | 784 | 11,000 | 392 |
| 2015-04-09 | 789 | 795 | 783 | 788 | 7,000 | 394 |
| 2015-04-08 | 800 | 800 | 786 | 799 | 9,000 | 399.50 |
| 2015-04-07 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 2015-04-06 | 804 | 804 | 800 | 800 | 16,000 | 400 |
| 2015-04-03 | 794 | 804 | 794 | 804 | 4,000 | 402 |
| 2015-04-02 | 785 | 793 | 785 | 793 | 5,000 | 396.50 |
| 2015-04-01 | 780 | 780 | 775 | 775 | 3,000 | 387.50 |
| 2015-03-31 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 2015-03-30 | 789 | 789 | 775 | 777 | 10,000 | 388.50 |
| 2015-03-27 | 831 | 831 | 789 | 789 | 10,000 | 394.50 |
| 2015-03-26 | 837 | 837 | 828 | 828 | 5,000 | 414 |
| 2015-03-25 | 808 | 830 | 808 | 830 | 16,000 | 415 |
| 2015-03-24 | 806 | 808 | 806 | 808 | 5,000 | 404 |
| 2015-03-23 | 805 | 805 | 804 | 805 | 5,000 | 402.50 |
| 2015-03-20 | 762 | 805 | 762 | 805 | 16,000 | 402.50 |
| 2015-03-19 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 2015-03-18 | 807 | 807 | 760 | 780 | 13,000 | 390 |
| 2015-03-17 | 807 | 815 | 798 | 802 | 16,000 | 401 |
| 2015-03-16 | 807 | 808 | 790 | 796 | 9,000 | 398 |
| 2015-03-13 | 808 | 808 | 799 | 805 | 12,000 | 402.50 |
| 2015-03-12 | 788 | 797 | 788 | 797 | 7,000 | 398.50 |
| 2015-03-11 | 780 | 786 | 779 | 786 | 7,000 | 393 |
| 2015-03-10 | 777 | 790 | 764 | 779 | 24,000 | 389.50 |
| 2015-03-09 | 750 | 760 | 750 | 760 | 6,000 | 380 |
| 2015-03-06 | 729 | 744 | 729 | 744 | 12,000 | 372 |
| 2015-03-05 | 740 | 744 | 731 | 744 | 7,000 | 372 |
| 2015-03-04 | 740 | 744 | 731 | 744 | 9,000 | 372 |
| 2015-03-03 | 719 | 740 | 719 | 737 | 21,000 | 368.50 |
| 2015-03-02 | 715 | 718 | 713 | 715 | 23,000 | 357.50 |
| 2015-02-27 | 714 | 717 | 712 | 712 | 12,000 | 356 |
| 2015-02-26 | 703 | 719 | 703 | 715 | 25,000 | 357.50 |
| 2015-02-25 | 710 | 710 | 703 | 703 | 19,000 | 351.50 |
| 2015-02-24 | 707 | 708 | 702 | 708 | 19,000 | 354 |
| 2015-02-20 | 721 | 722 | 719 | 722 | 5,000 | 361 |
| 2015-02-19 | 745 | 745 | 712 | 725 | 14,000 | 362.50 |
| 2015-02-18 | 726 | 740 | 718 | 740 | 13,000 | 370 |
| 2015-02-17 | 703 | 730 | 703 | 725 | 28,000 | 362.50 |
| 2015-02-16 | 730 | 730 | 703 | 703 | 40,000 | 351.50 |
| 2015-02-13 | 763 | 763 | 732 | 744 | 27,000 | 372 |
| 2015-02-12 | 782 | 782 | 763 | 763 | 14,000 | 381.50 |
| 2015-02-10 | 784 | 784 | 784 | 784 | 3,000 | 392 |
| 2015-02-09 | 770 | 784 | 767 | 782 | 40,000 | 391 |
| 2015-02-06 | 800 | 815 | 800 | 800 | 20,000 | 400 |
| 2015-02-05 | 800 | 800 | 796 | 796 | 3,000 | 398 |
| 2015-02-04 | 800 | 800 | 759 | 790 | 31,000 | 395 |
| 2015-02-03 | 829 | 829 | 800 | 800 | 8,000 | 400 |
| 2015-02-02 | 832 | 832 | 814 | 814 | 5,000 | 407 |
| 2015-01-30 | 828 | 840 | 826 | 839 | 13,000 | 419.50 |
| 2015-01-29 | 811 | 829 | 811 | 829 | 6,000 | 414.50 |
| 2015-01-28 | 825 | 826 | 821 | 826 | 9,000 | 413 |
| 2015-01-27 | 825 | 830 | 820 | 821 | 7,000 | 410.50 |
| 2015-01-26 | 814 | 817 | 814 | 817 | 10,000 | 408.50 |
| 2015-01-23 | 785 | 815 | 771 | 815 | 17,000 | 407.50 |
| 2015-01-22 | 770 | 785 | 751 | 785 | 24,000 | 392.50 |
| 2015-01-21 | 789 | 789 | 775 | 782 | 21,000 | 391 |
| 2015-01-20 | 826 | 826 | 800 | 800 | 9,000 | 400 |
| 2015-01-19 | 812 | 812 | 796 | 811 | 13,000 | 405.50 |
| 2015-01-16 | 835 | 835 | 758 | 775 | 45,000 | 387.50 |
| 2015-01-15 | 815 | 835 | 813 | 835 | 15,000 | 417.50 |
| 2015-01-14 | 870 | 870 | 835 | 835 | 9,000 | 417.50 |
| 2015-01-13 | 846 | 855 | 805 | 855 | 50,000 | 427.50 |
| 2015-01-09 | 930 | 930 | 885 | 885 | 19,000 | 442.50 |
| 2015-01-08 | 905 | 923 | 901 | 916 | 18,000 | 458 |
| 2015-01-07 | 875 | 935 | 875 | 909 | 30,000 | 454.50 |
| 2015-01-06 | 913 | 913 | 872 | 890 | 35,000 | 445 |
| 2015-01-05 | 889 | 931 | 880 | 916 | 70,000 | 458 |
分割・併合履歴 ： [2023-03-30]1株→2株
