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
2015-12-307807807717765,400388
2015-12-297717807717805,200390
2015-12-287707807707713,900385.50
2015-12-2578178177077032,500385
2015-12-247897897757817,300390.50
2015-12-227837907797792,600389.50
2015-12-217817867817814,200390.50
2015-12-188008007887894,000394.50
2015-12-177988007907957,700397.50
2015-12-1679579578078710,100393.50
2015-12-157877897767894,900394.50
2015-12-147867987637919,000395.50
2015-12-117867987867981,500399
2015-12-1079379879079010,100395
2015-12-098158157937938,400396.50
2015-12-088178198158151,600407.50
2015-12-078178178038144,800407
2015-12-048038108008083,400404
2015-12-038108158058146,500407
2015-12-028238238038108,700405
2015-12-018348408228293,400414.50
2015-11-3080984280883219,300416
2015-11-2779980779880730,000403.50
2015-11-268048047967974,000398.50
2015-11-258008007998004,800400
2015-11-2480480579380013,300400
2015-11-208008037968024,400401
2015-11-198008017907959,800397.50
2015-11-187958027937932,000396.50
2015-11-178088087967986,700399
2015-11-167928087917938,300396.50
2015-11-137988007918005,100400
2015-11-127967997967981,800399
2015-11-1179180878979713,800398.50
2015-11-1080081978579515,200397.50
2015-11-0980581280080036,000400
2015-11-0678584578382150,700410.50
2015-11-0581081280080010,400400
2015-11-048008098008038,900401.50
2015-11-0280980979479510,700397.50
2015-10-3080180178879919,300399.50
2015-10-2978881278281248,300406
2015-10-287827857777833,200391.50
2015-10-277907957817818,600390.50
2015-10-267857947847867,500393
2015-10-2376578976177936,700389.50
2015-10-227517627517563,200378
2015-10-2175076375075513,900377.50
2015-10-207617627507513,200375.50
2015-10-197657657627624,500381
2015-10-167727727637632,000381.50
2015-10-157517707517701,500385
2015-10-147667667557593,200379.50
2015-10-137767807677753,400387.50
2015-10-097587727587651,700382.50
2015-10-087617677577576,300378.50
2015-10-077757767457619,300380.50
2015-10-067807857607606,300380
2015-10-0577878975076019,400380
2015-10-027487807487807,200390
2015-10-017327507327459,400372.50
2015-09-307297307207303,300365
2015-09-297137207077202,500360
2015-09-28730730730730600365
2015-09-257187257127124,400356
2015-09-2468973068971214,400356
2015-09-187187287157156,500357.50
2015-09-177157227117199,100359.50
2015-09-1672172371271510,700357.50
2015-09-1571572571271211,400356
2015-09-1471672471071012,600355
2015-09-1171171570571510,400357.50
2015-09-107107107007017,500350.50
2015-09-0972072070571612,000358
2015-09-0870371466568527,900342.50
2015-09-076847036726998,100349.50
2015-09-0471172068770318,800351.50
2015-09-037207257107103,900355
2015-09-027007276947157,800357.50
2015-09-0175975972072020,300360
2015-08-3177377375075911,400379.50
2015-08-2877278477277314,000386.50
2015-08-2776077375077027,100385
2015-08-2671074869474823,600374
2015-08-2569677068768751,800343.50
2015-08-2478080073277179,800385.50
2015-08-2185585583183524,300417.50
2015-08-2088088486886817,700434
2015-08-198938938808854,500442.50
2015-08-1888189187788210,700441
2015-08-1788089087587512,200437.50
2015-08-148878878818813,700440.50
2015-08-1388488986987011,800435
2015-08-1287789286986916,500434.50
2015-08-118898898748773,900438.50
2015-08-1088889286887440,300437
2015-08-0790791088889527,500447.50
2015-08-0693093090490726,000453.50
2015-08-0593793792092332,800461.50
2015-08-0495895893393924,300469.50
2015-08-03944964916964107,000482
2015-07-3187189986789921,000449.50
2015-07-3088588787087111,000435.50
2015-07-2985588285588036,000440
2015-07-2885085584085514,800427.50
2015-07-2784285384085120,000425.50
2015-07-248388418318392,400419.50
2015-07-238388408358387,100419
2015-07-228338388288376,700418.50
2015-07-218358388358384,200419
2015-07-178358368318327,300416
2015-07-168288348268345,000417
2015-07-158368368268342,900417
2015-07-1481583781583410,500417
2015-07-138048338048142,600407
2015-07-1079581979379311,500396.50
2015-07-0979479475678531,600392.50
2015-07-0882282580580525,100402.50
2015-07-078268278268272,000413.50
2015-07-068248268218218,100410.50
2015-07-038498498318353,100417.50
2015-07-028448498378378,800418.50
2015-07-018268358118358,400417.50
2015-06-3081682681382613,000413
2015-06-298268288108168,000408
2015-06-268438438378377,000418.50
2015-06-258498498498491,000424.50
2015-06-2484784984084910,000424.50
2015-06-238408458408456,000422.50
2015-06-2283084783084015,000420
2015-06-198258318218308,000415
2015-06-188278278258263,000413
2015-06-178338468278276,000413.50
2015-06-1683884783584714,000423.50
2015-06-1584285684184317,000421.50
2015-06-1280683880683727,000418.50
2015-06-1180882380380310,000401.50
2015-06-108008088008035,000401.50
2015-06-098068078018028,000401
2015-06-088118118048068,000403
2015-06-058138138018024,000401
2015-06-0480281480281424,000407
2015-06-038008008008001,000400
2015-06-0280080480080215,000401
2015-06-0180080580080021,000400
2015-05-298008007988003,000400
2015-05-2880580580080032,000400
2015-05-2779480079480023,000400
2015-05-2680180179980012,000400
2015-05-258028028008006,000400
2015-05-228028068028024,000401
2015-05-218018068008006,000400
2015-05-208028068018066,000403
2015-05-1980080779980515,000402.50
2015-05-187977997937998,000399.50
2015-05-157907947907919,000395.50
2015-05-147857867857854,000392.50
2015-05-137857857847848,000392
2015-05-1280180178979162,000395.50
2015-05-1180582880582218,000411
2015-05-0879880579479917,000399.50
2015-05-0780580579779718,000398.50
2015-05-018118118048049,000402
2015-04-3082082081181411,000407
2015-04-2883384282082016,000410
2015-04-2785085084084013,000420
2015-04-248508508508504,000425
2015-04-2384785684684613,000423
2015-04-2285487083683630,000418
2015-04-2190090084586985,000434.50
2015-04-2082782780581325,000406.50
2015-04-1784884882582724,000413.50
2015-04-1683885183783712,000418.50
2015-04-1586586583783730,000418.50
2015-04-1484886083086049,000430
2015-04-13814845814839100,000419.50
2015-04-1078878878078411,000392
2015-04-097897957837887,000394
2015-04-088008007867999,000399.50
2015-04-078008008008001,000400
2015-04-0680480480080016,000400
2015-04-037948047948044,000402
2015-04-027857937857935,000396.50
2015-04-017807807757753,000387.50
2015-03-317807807807801,000390
2015-03-3078978977577710,000388.50
2015-03-2783183178978910,000394.50
2015-03-268378378288285,000414
2015-03-2580883080883016,000415
2015-03-248068088068085,000404
2015-03-238058058048055,000402.50
2015-03-2076280576280516,000402.50
2015-03-197857857857851,000392.50
2015-03-1880780776078013,000390
2015-03-1780781579880216,000401
2015-03-168078087907969,000398
2015-03-1380880879980512,000402.50
2015-03-127887977887977,000398.50
2015-03-117807867797867,000393
2015-03-1077779076477924,000389.50
2015-03-097507607507606,000380
2015-03-0672974472974412,000372
2015-03-057407447317447,000372
2015-03-047407447317449,000372
2015-03-0371974071973721,000368.50
2015-03-0271571871371523,000357.50
2015-02-2771471771271212,000356
2015-02-2670371970371525,000357.50
2015-02-2571071070370319,000351.50
2015-02-2470770870270819,000354
2015-02-207217227197225,000361
2015-02-1974574571272514,000362.50
2015-02-1872674071874013,000370
2015-02-1770373070372528,000362.50
2015-02-1673073070370340,000351.50
2015-02-1376376373274427,000372
2015-02-1278278276376314,000381.50
2015-02-107847847847843,000392
2015-02-0977078476778240,000391
2015-02-0680081580080020,000400
2015-02-058008007967963,000398
2015-02-0480080075979031,000395
2015-02-038298298008008,000400
2015-02-028328328148145,000407
2015-01-3082884082683913,000419.50
2015-01-298118298118296,000414.50
2015-01-288258268218269,000413
2015-01-278258308208217,000410.50
2015-01-2681481781481710,000408.50
2015-01-2378581577181517,000407.50
2015-01-2277078575178524,000392.50
2015-01-2178978977578221,000391
2015-01-208268268008009,000400
2015-01-1981281279681113,000405.50
2015-01-1683583575877545,000387.50
2015-01-1581583581383515,000417.50
2015-01-148708708358359,000417.50
2015-01-1384685580585550,000427.50
2015-01-0993093088588519,000442.50
2015-01-0890592390191618,000458
2015-01-0787593587590930,000454.50
2015-01-0691391387289035,000445
2015-01-0588993188091670,000458

分割・併合履歴 : [2023-03-30]1株→2株