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 [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,830	2,852	2,767	2,767	21,900	1,383.50
2017-12-28	2,885	2,890	2,830	2,830	35,900	1,415
2017-12-27	2,806	2,885	2,794	2,885	26,800	1,442.50
2017-12-26	2,850	2,871	2,780	2,792	46,300	1,396
2017-12-25	3,040	3,040	2,834	2,834	54,400	1,417
2017-12-22	2,800	3,040	2,703	3,040	126,300	1,520
2017-12-21	2,550	2,778	2,543	2,775	96,100	1,387.50
2017-12-20	2,527	2,574	2,502	2,548	64,800	1,274
2017-12-19	2,585	2,585	2,509	2,527	63,300	1,263.50
2017-12-18	2,610	2,610	2,551	2,568	40,700	1,284
2017-12-15	2,590	2,673	2,541	2,600	61,200	1,300
2017-12-14	2,668	2,698	2,542	2,566	94,100	1,283
2017-12-13	2,787	2,793	2,675	2,688	61,200	1,344
2017-12-12	2,822	2,869	2,754	2,798	38,300	1,399
2017-12-11	2,698	2,810	2,696	2,810	32,000	1,405
2017-12-08	2,715	2,725	2,643	2,673	37,000	1,336.50
2017-12-07	2,727	2,768	2,666	2,667	29,400	1,333.50
2017-12-06	2,771	2,800	2,661	2,685	55,900	1,342.50
2017-12-05	2,871	2,878	2,715	2,754	52,400	1,377
2017-12-04	3,010	3,055	2,865	2,896	51,200	1,448
2017-12-01	3,040	3,080	2,980	3,010	11,400	1,505
2017-11-30	3,050	3,075	2,987	3,000	19,600	1,500
2017-11-29	3,030	3,130	3,010	3,050	17,200	1,525
2017-11-28	3,200	3,205	2,995	3,000	60,400	1,500
2017-11-27	3,240	3,260	3,140	3,240	47,800	1,620
2017-11-24	3,100	3,195	3,085	3,175	31,300	1,587.50
2017-11-22	2,961	3,115	2,961	3,070	52,100	1,535
2017-11-21	2,900	3,010	2,876	2,999	63,600	1,499.50
2017-11-20	2,855	2,921	2,810	2,847	29,200	1,423.50
2017-11-17	2,922	2,969	2,856	2,899	26,300	1,449.50
2017-11-16	2,657	2,930	2,657	2,922	72,600	1,461
2017-11-15	2,760	2,816	2,594	2,657	102,000	1,328.50
2017-11-13	2,947	2,977	2,879	2,886	25,500	1,443
2017-11-10	2,853	2,931	2,824	2,931	18,900	1,465.50
2017-11-09	2,860	2,900	2,766	2,851	43,500	1,425.50
2017-11-08	2,930	2,930	2,850	2,860	29,700	1,430
2017-11-07	2,890	2,940	2,885	2,919	51,700	1,459.50
2017-11-06	3,020	3,035	2,858	2,886	83,100	1,443
2017-11-02	3,130	3,190	2,990	3,015	73,300	1,507.50
2017-11-01	3,395	3,405	3,110	3,110	150,900	1,555
2017-10-31	3,500	3,530	3,390	3,415	35,500	1,707.50
2017-10-30	3,325	3,595	3,325	3,535	69,400	1,767.50
2017-10-27	3,270	3,420	3,270	3,390	14,400	1,695
2017-10-26	3,335	3,435	3,200	3,300	28,900	1,650
2017-10-25	3,380	3,470	3,325	3,325	24,000	1,662.50
2017-10-24	3,335	3,375	3,270	3,355	12,700	1,677.50
2017-10-23	3,285	3,430	3,285	3,360	35,200	1,680
2017-10-20	3,160	3,275	3,160	3,230	17,300	1,615
2017-10-19	3,220	3,275	3,155	3,160	26,200	1,580
2017-10-18	3,215	3,240	3,180	3,180	21,600	1,590
2017-10-17	3,225	3,290	3,175	3,220	36,600	1,610
2017-10-16	3,455	3,475	3,190	3,230	54,500	1,615
2017-10-13	3,560	3,560	3,420	3,460	42,000	1,730
2017-10-12	3,545	3,700	3,510	3,615	42,600	1,807.50
2017-10-11	3,290	3,640	3,270	3,605	73,600	1,802.50
2017-10-10	3,200	3,265	3,180	3,255	29,900	1,627.50
2017-10-06	3,300	3,340	3,135	3,160	28,900	1,580
2017-10-05	3,175	3,365	3,125	3,290	30,500	1,645
2017-10-04	3,160	3,275	3,055	3,175	47,100	1,587.50
2017-10-03	3,295	3,390	3,180	3,195	63,500	1,597.50
2017-10-02	3,080	3,365	2,993	3,365	83,300	1,682.50
2017-09-29	2,943	3,085	2,892	3,050	71,900	1,525
2017-09-28	2,750	2,993	2,735	2,993	98,400	1,496.50
2017-09-27	2,723	2,751	2,696	2,739	64,900	1,369.50
2017-09-26	2,811	2,811	2,680	2,708	44,300	1,354
2017-09-25	2,741	2,883	2,703	2,787	38,500	1,393.50
2017-09-22	2,821	2,841	2,690	2,701	40,500	1,350.50
2017-09-21	2,834	2,860	2,791	2,810	23,300	1,405
2017-09-20	2,853	2,880	2,834	2,834	33,300	1,417
2017-09-19	2,985	2,999	2,750	2,899	121,900	1,449.50
2017-09-15	2,739	2,790	2,655	2,735	74,300	1,367.50
2017-09-14	2,563	2,772	2,555	2,772	178,600	1,386
2017-09-13	2,532	2,547	2,486	2,513	39,100	1,256.50
2017-09-12	2,545	2,569	2,536	2,536	37,800	1,268
2017-09-11	2,450	2,508	2,440	2,495	27,900	1,247.50
2017-09-08	2,419	2,460	2,419	2,440	18,600	1,220
2017-09-07	2,475	2,511	2,433	2,442	20,400	1,221
2017-09-06	2,385	2,480	2,367	2,468	47,600	1,234
2017-09-05	2,574	2,576	2,315	2,435	71,400	1,217.50
2017-09-04	2,640	2,640	2,464	2,579	55,400	1,289.50
2017-09-01	2,620	2,680	2,595	2,660	51,100	1,330
2017-08-31	2,500	2,624	2,490	2,624	64,400	1,312
2017-08-30	2,520	2,528	2,463	2,490	43,900	1,245
2017-08-29	2,513	2,515	2,481	2,506	23,000	1,253
2017-08-28	2,500	2,521	2,490	2,515	12,700	1,257.50
2017-08-25	2,532	2,534	2,476	2,497	23,400	1,248.50
2017-08-24	2,481	2,546	2,461	2,532	38,900	1,266
2017-08-23	2,505	2,521	2,487	2,493	17,800	1,246.50
2017-08-22	2,469	2,515	2,455	2,498	33,300	1,249
2017-08-21	2,475	2,489	2,454	2,461	16,500	1,230.50
2017-08-18	2,412	2,500	2,396	2,443	34,900	1,221.50
2017-08-17	2,509	2,530	2,459	2,462	53,500	1,231
2017-08-16	2,413	2,528	2,412	2,509	68,800	1,254.50
2017-08-15	2,338	2,465	2,307	2,449	99,300	1,224.50
2017-08-14	2,265	2,340	2,223	2,319	55,200	1,159.50
2017-08-10	2,231	2,318	2,231	2,297	48,700	1,148.50
2017-08-09	2,202	2,350	2,150	2,275	99,500	1,137.50
2017-08-08	2,137	2,240	2,130	2,174	155,200	1,087
2017-08-07	2,266	2,319	2,125	2,237	114,100	1,118.50
2017-08-04	2,173	2,236	2,149	2,232	50,500	1,116
2017-08-03	2,219	2,227	2,103	2,152	57,100	1,076
2017-08-02	2,171	2,277	2,171	2,224	63,000	1,112
2017-08-01	2,226	2,229	2,141	2,169	83,800	1,084.50
2017-07-31	2,291	2,325	2,223	2,250	51,800	1,125
2017-07-28	2,467	2,470	2,301	2,337	81,100	1,168.50
2017-07-27	2,425	2,470	2,425	2,451	34,400	1,225.50
2017-07-26	2,421	2,432	2,418	2,425	16,500	1,212.50
2017-07-25	2,443	2,464	2,415	2,421	30,000	1,210.50
2017-07-24	2,492	2,549	2,423	2,433	53,500	1,216.50
2017-07-21	2,471	2,490	2,433	2,442	34,600	1,221
2017-07-20	2,537	2,541	2,444	2,495	59,800	1,247.50
2017-07-19	2,576	2,590	2,533	2,534	21,400	1,267
2017-07-18	2,626	2,672	2,551	2,588	43,300	1,294
2017-07-14	2,608	2,631	2,573	2,590	36,100	1,295
2017-07-13	2,691	2,719	2,598	2,621	49,400	1,310.50
2017-07-12	2,754	2,867	2,685	2,691	77,900	1,345.50
2017-07-11	2,764	2,800	2,665	2,780	69,200	1,390
2017-07-10	2,730	2,782	2,701	2,782	87,200	1,391
2017-07-07	2,619	2,746	2,570	2,738	116,800	1,369
2017-07-06	2,521	2,650	2,516	2,650	64,500	1,325
2017-07-05	2,478	2,530	2,461	2,530	35,900	1,265
2017-07-04	2,618	2,640	2,402	2,444	80,200	1,222
2017-07-03	2,619	2,634	2,510	2,587	92,000	1,293.50
2017-06-30	2,409	2,569	2,405	2,569	64,100	1,284.50
2017-06-29	2,395	2,516	2,395	2,460	33,800	1,230
2017-06-28	2,420	2,442	2,369	2,369	44,400	1,184.50
2017-06-27	2,433	2,464	2,400	2,464	38,700	1,232
2017-06-26	2,415	2,475	2,369	2,413	46,100	1,206.50
2017-06-23	2,536	2,536	2,407	2,407	78,600	1,203.50
2017-06-22	2,478	2,572	2,477	2,541	55,200	1,270.50
2017-06-21	2,608	2,614	2,495	2,508	107,700	1,254
2017-06-20	2,778	2,780	2,630	2,631	92,200	1,315.50
2017-06-19	2,590	2,760	2,589	2,662	137,700	1,331
2017-06-16	2,632	2,920	2,540	2,570	549,600	1,285
2017-06-15	2,324	2,613	2,324	2,556	200,800	1,278
2017-06-14	2,177	2,370	2,168	2,332	99,200	1,166
2017-06-13	2,199	2,230	2,153	2,195	50,700	1,097.50
2017-06-12	2,199	2,300	2,107	2,231	104,700	1,115.50
2017-06-09	2,008	2,185	1,994	2,150	201,800	1,075
2017-06-08	2,020	2,020	1,952	1,969	42,100	984.50
2017-06-07	1,943	2,030	1,942	2,020	82,300	1,010
2017-06-06	1,969	1,984	1,926	1,958	40,900	979
2017-06-05	1,980	2,044	1,961	1,983	57,200	991.50
2017-06-02	1,870	1,962	1,868	1,953	71,600	976.50
2017-06-01	1,869	1,898	1,831	1,852	33,600	926
2017-05-31	1,806	1,869	1,805	1,869	37,400	934.50
2017-05-30	1,811	1,816	1,789	1,807	41,100	903.50
2017-05-29	1,810	1,823	1,795	1,805	27,300	902.50
2017-05-26	1,826	1,838	1,790	1,799	34,900	899.50
2017-05-25	1,880	1,880	1,837	1,841	35,800	920.50
2017-05-24	1,834	1,920	1,832	1,878	44,100	939
2017-05-23	1,795	1,900	1,795	1,848	49,300	924
2017-05-22	1,791	1,804	1,787	1,793	31,900	896.50
2017-05-19	1,796	1,815	1,787	1,791	36,900	895.50
2017-05-18	1,780	1,816	1,767	1,776	69,500	888
2017-05-17	1,920	1,920	1,809	1,845	69,000	922.50
2017-05-16	1,985	1,985	1,901	1,912	34,000	956
2017-05-15	1,899	1,983	1,877	1,970	106,500	985
2017-05-12	1,988	2,009	1,871	1,871	68,100	935.50
2017-05-11	2,050	2,090	1,979	2,033	108,300	1,016.50
2017-05-10	1,870	2,039	1,867	2,039	181,300	1,019.50
2017-05-09	1,828	1,862	1,820	1,860	57,800	930
2017-05-08	1,816	1,835	1,800	1,833	75,900	916.50
2017-05-02	1,800	1,817	1,775	1,796	56,300	898
2017-05-01	1,726	1,824	1,726	1,806	133,100	903
2017-04-28	1,700	1,724	1,690	1,724	38,400	862
2017-04-27	1,690	1,722	1,678	1,700	47,100	850
2017-04-26	1,670	1,685	1,667	1,673	28,000	836.50
2017-04-25	1,671	1,674	1,649	1,663	18,800	831.50
2017-04-24	1,677	1,682	1,650	1,650	18,100	825
2017-04-21	1,701	1,717	1,644	1,673	63,700	836.50
2017-04-20	1,695	1,715	1,660	1,699	79,600	849.50
2017-04-19	1,635	1,681	1,626	1,674	22,000	837
2017-04-18	1,632	1,648	1,615	1,648	24,100	824
2017-04-17	1,555	1,596	1,555	1,593	21,500	796.50
2017-04-14	1,579	1,599	1,553	1,555	24,200	777.50
2017-04-13	1,572	1,585	1,560	1,571	38,800	785.50
2017-04-12	1,600	1,610	1,583	1,590	24,200	795
2017-04-11	1,653	1,699	1,619	1,630	47,300	815
2017-04-10	1,600	1,679	1,590	1,665	65,500	832.50
2017-04-07	1,580	1,630	1,555	1,579	49,400	789.50
2017-04-06	1,640	1,640	1,556	1,556	62,000	778
2017-04-05	1,646	1,666	1,632	1,644	25,800	822
2017-04-04	1,716	1,734	1,640	1,640	90,200	820
2017-04-03	1,700	1,727	1,700	1,716	58,800	858
2017-03-31	1,728	1,728	1,688	1,695	32,400	847.50
2017-03-30	1,679	1,728	1,640	1,713	77,000	856.50
2017-03-29	1,692	1,695	1,673	1,679	40,600	839.50
2017-03-28	1,737	1,747	1,671	1,699	60,500	849.50
2017-03-27	1,704	1,723	1,671	1,718	81,000	859
2017-03-24	1,632	1,759	1,632	1,756	108,800	878
2017-03-23	1,632	1,645	1,621	1,632	25,000	816
2017-03-22	1,638	1,657	1,633	1,633	47,800	816.50
2017-03-21	1,681	1,689	1,623	1,678	62,600	839
2017-03-17	1,655	1,710	1,653	1,698	139,000	849
2017-03-16	1,653	1,688	1,647	1,659	295,100	829.50
2017-03-15	1,771	1,791	1,705	1,705	125,400	852.50
2017-03-14	1,817	1,920	1,762	1,770	231,700	885
2017-03-13	1,700	1,927	1,677	1,789	421,700	894.50
2017-03-10	1,592	1,717	1,581	1,708	234,400	854
2017-03-09	1,600	1,606	1,558	1,559	44,200	779.50
2017-03-08	1,560	1,630	1,560	1,606	79,600	803
2017-03-07	1,575	1,588	1,550	1,551	31,300	775.50
2017-03-06	1,580	1,610	1,565	1,569	29,600	784.50
2017-03-03	1,617	1,630	1,590	1,593	35,600	796.50
2017-03-02	1,661	1,662	1,595	1,611	75,500	805.50
2017-03-01	1,537	1,637	1,531	1,627	111,200	813.50
2017-02-28	1,533	1,635	1,533	1,553	90,700	776.50
2017-02-27	1,600	1,608	1,520	1,548	186,700	774
2017-02-24	1,665	1,666	1,579	1,600	186,300	800
2017-02-23	1,727	1,727	1,651	1,678	60,000	839
2017-02-22	1,765	1,770	1,641	1,729	156,400	864.50
2017-02-21	1,770	1,821	1,738	1,742	122,300	871
2017-02-20	1,790	1,800	1,733	1,735	65,700	867.50
2017-02-17	1,715	1,790	1,715	1,780	64,800	890
2017-02-16	1,735	1,747	1,692	1,706	41,400	853
2017-02-15	1,680	1,763	1,669	1,759	102,200	879.50
2017-02-14	1,700	1,710	1,648	1,655	59,000	827.50
2017-02-13	1,640	1,702	1,636	1,700	127,900	850
2017-02-10	1,775	1,817	1,716	1,740	118,300	870
2017-02-09	1,710	1,755	1,695	1,715	79,000	857.50
2017-02-08	1,722	1,776	1,670	1,706	118,100	853
2017-02-07	1,751	1,751	1,675	1,724	136,800	862
2017-02-06	1,890	1,900	1,761	1,788	157,900	894
2017-02-03	1,890	1,917	1,790	1,917	182,300	958.50
2017-02-02	1,840	2,014	1,780	1,855	522,700	927.50
2017-02-01	1,989	1,995	1,835	1,875	340,200	937.50
2017-01-31	1,998	2,267	1,888	1,987	772,000	993.50
2017-01-30	1,770	2,066	1,750	2,012	1,110,300	1,006
2017-01-27	1,530	1,748	1,525	1,666	264,500	833
2017-01-26	1,565	1,634	1,505	1,560	818,200	780
2017-01-25	1,435	1,435	1,435	1,435	15,700	717.50
2017-01-24	1,135	1,135	1,135	1,135	20,100	567.50
2017-01-23	990	990	972	985	19,200	492.50
2017-01-20	980	990	961	975	13,100	487.50
2017-01-19	995	996	972	972	13,800	486
2017-01-18	960	995	956	988	27,600	494
2017-01-17	972	972	931	967	118,500	483.50
2017-01-16	1,030	1,031	977	980	75,100	490
2017-01-13	1,009	1,030	1,008	1,024	18,600	512
2017-01-12	1,070	1,070	987	1,005	129,800	502.50
2017-01-11	1,148	1,148	1,070	1,082	35,300	541
2017-01-10	1,167	1,179	1,122	1,123	20,700	561.50
2017-01-06	1,126	1,165	1,110	1,152	24,400	576
2017-01-05	1,105	1,170	1,103	1,150	60,500	575
2017-01-04	1,055	1,125	1,055	1,107	73,500	553.50

分割・併合履歴： [2023-03-30]1株→2株