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 [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,022	1,049	1,022	1,034	26,300	517
2016-12-29	1,059	1,059	1,023	1,041	12,800	520.50
2016-12-28	1,045	1,069	1,042	1,069	22,900	534.50
2016-12-27	1,019	1,024	1,000	1,024	25,900	512
2016-12-26	1,034	1,034	990	1,025	21,700	512.50
2016-12-22	1,040	1,040	1,000	1,017	14,500	508.50
2016-12-21	1,035	1,065	1,008	1,045	31,800	522.50
2016-12-20	992	1,067	990	1,065	105,700	532.50
2016-12-19	1,015	1,020	992	992	17,300	496
2016-12-16	1,004	1,013	991	1,011	33,800	505.50
2016-12-15	981	1,010	970	995	27,600	497.50
2016-12-14	1,002	1,002	980	980	11,200	490
2016-12-13	980	991	971	980	22,200	490
2016-12-12	954	1,030	950	993	55,100	496.50
2016-12-09	968	979	942	954	45,300	477
2016-12-08	970	990	969	983	32,100	491.50
2016-12-07	996	1,018	963	963	57,600	481.50
2016-12-06	1,009	1,094	992	996	108,000	498
2016-12-05	992	1,020	990	1,009	72,800	504.50
2016-12-02	1,071	1,071	986	1,065	149,100	532.50
2016-12-01	1,196	1,236	1,054	1,096	425,700	548
2016-11-30	905	1,046	888	1,046	245,700	523
2016-11-29	930	936	868	896	86,800	448
2016-11-28	852	947	827	918	308,100	459
2016-11-25	867	867	867	867	163,000	433.50
2016-11-24	717	717	717	717	5,600	358.50
2016-11-22	610	619	603	617	8,100	308.50
2016-11-21	591	602	590	602	17,000	301
2016-11-18	588	596	586	586	10,200	293
2016-11-17	585	587	564	585	13,100	292.50
2016-11-16	577	583	571	581	7,400	290.50
2016-11-15	575	575	564	570	4,800	285
2016-11-14	560	580	560	574	6,500	287
2016-11-11	549	560	539	550	6,100	275
2016-11-10	550	550	523	529	9,000	264.50
2016-11-09	580	580	510	510	19,600	255
2016-11-08	541	550	540	542	8,700	271
2016-11-07	544	544	536	537	4,200	268.50
2016-11-04	550	550	529	529	8,700	264.50
2016-11-02	560	560	551	551	7,300	275.50
2016-11-01	555	560	553	560	3,800	280
2016-10-31	559	560	551	560	1,400	280
2016-10-28	550	555	541	550	4,200	275
2016-10-27	567	568	567	567	900	283.50
2016-10-26	550	567	549	567	2,300	283.50
2016-10-25	547	550	542	549	5,000	274.50
2016-10-24	535	542	535	542	12,800	271
2016-10-21	535	535	533	533	800	266.50
2016-10-20	536	543	536	543	1,800	271.50
2016-10-19	539	543	521	533	8,400	266.50
2016-10-17	545	560	545	550	1,900	275
2016-10-13	557	557	532	540	7,700	270
2016-10-12	570	573	557	561	11,700	280.50
2016-10-11	570	590	560	580	22,300	290
2016-10-07	561	579	560	579	20,100	289.50
2016-10-06	512	590	512	551	52,700	275.50
2016-10-05	493	509	490	508	27,200	254
2016-10-04	493	494	491	492	7,100	246
2016-10-03	490	492	481	491	9,600	245.50
2016-09-30	481	489	480	489	4,600	244.50
2016-09-29	480	481	480	480	2,400	240
2016-09-28	477	485	477	480	3,300	240
2016-09-27	480	481	475	477	6,200	238.50
2016-09-26	481	490	477	481	7,200	240.50
2016-09-23	482	483	478	481	6,400	240.50
2016-09-21	468	480	466	476	9,900	238
2016-09-20	480	487	461	473	13,400	236.50
2016-09-16	458	522	455	485	27,600	242.50
2016-09-15	462	465	445	451	24,500	225.50
2016-09-14	460	474	460	466	3,300	233
2016-09-13	467	467	465	465	2,900	232.50
2016-09-12	475	475	468	468	1,900	234
2016-09-09	468	477	467	471	3,800	235.50
2016-09-08	469	469	464	468	7,500	234
2016-09-07	471	482	470	474	7,500	237
2016-09-06	483	484	475	475	6,200	237.50
2016-09-05	484	484	480	481	2,000	240.50
2016-09-02	486	486	475	485	1,700	242.50
2016-09-01	486	486	485	485	1,400	242.50
2016-08-31	479	485	478	485	2,000	242.50
2016-08-30	485	485	477	484	1,300	242
2016-08-29	485	485	472	485	2,400	242.50
2016-08-26	482	483	482	483	600	241.50
2016-08-25	481	482	480	482	6,100	241
2016-08-24	477	481	470	480	2,400	240
2016-08-23	467	479	466	477	4,100	238.50
2016-08-22	484	485	471	471	7,300	235.50
2016-08-19	478	478	476	478	1,400	239
2016-08-18	479	479	476	476	900	238
2016-08-17	482	482	480	480	2,000	240
2016-08-16	483	484	478	480	3,400	240
2016-08-15	487	487	477	478	2,600	239
2016-08-12	486	486	475	480	11,500	240
2016-08-10	480	487	480	486	5,900	243
2016-08-09	472	487	472	480	18,000	240
2016-08-08	469	483	458	470	32,200	235
2016-08-05	536	536	528	536	4,000	268
2016-08-04	546	547	532	532	2,500	266
2016-08-03	548	548	536	547	4,600	273.50
2016-08-02	578	578	578	578	400	289
2016-08-01	580	580	570	580	2,500	290
2016-07-29	578	581	571	581	6,700	290.50
2016-07-28	583	583	581	581	900	290.50
2016-07-27	598	599	580	593	7,100	296.50
2016-07-26	577	605	577	598	6,000	299
2016-07-25	569	584	569	576	3,400	288
2016-07-22	570	570	568	569	400	284.50
2016-07-21	567	581	567	570	1,300	285
2016-07-20	546	579	545	577	7,100	288.50
2016-07-19	544	550	544	547	1,300	273.50
2016-07-15	528	548	528	548	7,600	274
2016-07-14	530	538	528	538	2,500	269
2016-07-13	525	531	525	530	4,500	265
2016-07-12	510	517	505	517	4,900	258.50
2016-07-11	500	512	495	495	3,200	247.50
2016-07-08	499	499	495	499	3,900	249.50
2016-07-07	511	511	493	499	5,400	249.50
2016-07-06	527	527	513	520	6,700	260
2016-07-05	518	518	514	514	2,900	257
2016-07-04	530	530	517	517	2,300	258.50
2016-07-01	525	533	520	520	3,400	260
2016-06-30	535	535	521	521	900	260.50
2016-06-29	518	536	518	533	4,300	266.50
2016-06-28	526	526	512	515	1,800	257.50
2016-06-27	510	512	509	509	5,300	254.50
2016-06-24	550	569	506	510	17,000	255
2016-06-23	551	551	541	542	1,400	271
2016-06-22	578	578	548	559	2,100	279.50
2016-06-21	555	583	555	578	3,200	289
2016-06-20	533	554	524	554	1,100	277
2016-06-17	530	541	530	533	2,900	266.50
2016-06-16	533	540	530	540	2,600	270
2016-06-15	540	540	530	540	5,500	270
2016-06-14	560	560	540	540	7,200	270
2016-06-13	597	597	560	560	12,300	280
2016-06-10	590	597	590	595	1,500	297.50
2016-06-09	591	591	589	589	300	294.50
2016-06-08	597	600	591	591	400	295.50
2016-06-07	600	601	585	587	3,400	293.50
2016-06-06	599	599	599	599	200	299.50
2016-06-03	602	602	600	600	300	300
2016-06-02	612	613	601	601	5,600	300.50
2016-06-01	608	618	608	613	8,400	306.50
2016-05-31	602	610	602	605	6,200	302.50
2016-05-30	598	602	595	602	3,500	301
2016-05-27	592	598	589	598	2,700	299
2016-05-26	595	598	592	592	2,800	296
2016-05-25	593	594	593	594	2,500	297
2016-05-24	581	590	581	583	400	291.50
2016-05-23	590	590	580	580	9,700	290
2016-05-20	585	589	585	586	2,800	293
2016-05-19	586	597	586	589	3,300	294.50
2016-05-18	585	600	582	586	21,500	293
2016-05-17	596	596	586	589	7,800	294.50
2016-05-16	610	610	601	601	5,700	300.50
2016-05-13	616	617	600	615	20,300	307.50
2016-05-12	613	626	609	622	54,500	311
2016-05-11	643	661	643	660	16,700	330
2016-05-10	645	656	635	646	9,600	323
2016-05-09	635	663	635	644	35,900	322
2016-05-06	641	643	627	642	5,300	321
2016-05-02	634	644	623	641	5,900	320.50
2016-04-28	648	665	632	654	11,000	327
2016-04-27	644	659	643	659	1,600	329.50
2016-04-26	652	652	626	640	8,900	320
2016-04-25	659	671	653	656	21,700	328
2016-04-22	649	658	627	658	18,000	329
2016-04-21	660	660	653	660	9,500	330
2016-04-20	665	677	652	653	9,500	326.50
2016-04-19	661	676	661	670	25,100	335
2016-04-18	651	651	631	651	13,200	325.50
2016-04-15	650	662	650	654	3,300	327
2016-04-14	632	651	632	651	18,100	325.50
2016-04-13	617	640	617	630	6,100	315
2016-04-12	595	614	595	614	7,300	307
2016-04-11	575	595	575	595	13,700	297.50
2016-04-08	589	589	561	576	23,000	288
2016-04-07	594	604	589	589	10,000	294.50
2016-04-06	592	605	585	600	15,100	300
2016-04-05	629	629	590	602	15,700	301
2016-04-04	615	626	610	611	12,800	305.50
2016-04-01	663	663	600	611	41,800	305.50
2016-03-31	688	688	647	653	44,600	326.50
2016-03-30	695	712	686	688	10,100	344
2016-03-29	699	704	692	700	7,900	350
2016-03-28	704	717	701	713	7,500	356.50
2016-03-25	692	692	682	688	600	344
2016-03-24	685	700	670	692	10,900	346
2016-03-23	690	701	681	682	21,400	341
2016-03-22	708	728	680	690	23,000	345
2016-03-18	702	714	702	702	4,600	351
2016-03-17	722	735	710	714	7,900	357
2016-03-16	730	739	722	722	12,500	361
2016-03-15	728	745	726	739	15,200	369.50
2016-03-14	708	735	708	721	33,200	360.50
2016-03-11	667	684	658	684	5,600	342
2016-03-10	674	687	674	685	2,800	342.50
2016-03-09	688	688	660	662	12,000	331
2016-03-08	700	700	686	688	10,100	344
2016-03-07	694	700	691	695	6,700	347.50
2016-03-04	690	692	675	683	3,900	341.50
2016-03-03	655	695	655	694	10,600	347
2016-03-02	647	664	647	655	8,700	327.50
2016-03-01	635	648	635	640	3,500	320
2016-02-29	636	647	627	637	7,800	318.50
2016-02-26	622	622	605	616	2,600	308
2016-02-25	606	613	605	613	4,400	306.50
2016-02-24	605	605	605	605	2,500	302.50
2016-02-23	615	615	600	600	9,600	300
2016-02-22	610	619	610	615	2,900	307.50
2016-02-19	615	620	605	620	5,400	310
2016-02-18	589	620	589	620	4,800	310
2016-02-17	600	623	585	585	14,700	292.50
2016-02-16	577	597	577	596	14,400	298
2016-02-15	572	580	566	577	13,200	288.50
2016-02-12	575	575	535	535	41,100	267.50
2016-02-10	638	638	603	605	15,500	302.50
2016-02-09	651	651	619	619	18,400	309.50
2016-02-08	661	680	659	666	24,600	333
2016-02-05	639	656	623	639	27,900	319.50
2016-02-04	689	689	657	657	13,600	328.50
2016-02-03	691	715	686	689	7,200	344.50
2016-02-02	737	739	721	721	5,900	360.50
2016-02-01	723	737	721	737	5,600	368.50
2016-01-29	695	716	691	716	11,900	358
2016-01-28	678	694	678	694	11,800	347
2016-01-27	645	675	645	658	31,600	329
2016-01-26	661	661	654	654	5,200	327
2016-01-25	663	668	655	661	3,300	330.50
2016-01-22	616	657	616	650	22,500	325
2016-01-21	640	646	620	620	20,500	310
2016-01-20	683	683	650	650	15,100	325
2016-01-19	683	697	677	677	6,100	338.50
2016-01-18	690	699	681	683	5,600	341.50
2016-01-15	721	721	696	696	7,900	348
2016-01-14	706	706	690	696	11,900	348
2016-01-13	695	730	694	730	10,300	365
2016-01-12	713	718	690	691	13,100	345.50
2016-01-08	732	733	710	712	16,900	356
2016-01-07	747	747	731	732	3,800	366
2016-01-06	750	750	733	738	10,700	369
2016-01-05	768	768	731	750	12,300	375
2016-01-04	790	790	768	768	6,800	384

分割・併合履歴： [2023-03-30]1株→2株