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 [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-282,3222,4262,2872,415109,7001,207.50
2018-12-272,2172,3142,1602,27298,8001,136
2018-12-262,1032,1782,0222,08742,5001,043.50
2018-12-252,1352,1842,0852,09256,1001,046
2018-12-212,1822,2642,1442,22559,2001,112.50
2018-12-202,3032,3542,1912,20863,6001,104
2018-12-192,3672,4492,3132,33765,5001,168.50
2018-12-182,4572,4572,3252,33962,3001,169.50
2018-12-172,4012,5002,4002,48630,4001,243
2018-12-142,5142,5232,3922,41536,9001,207.50
2018-12-132,4392,5052,3912,47918,0001,239.50
2018-12-122,3902,5282,3902,43370,5001,216.50
2018-12-112,4462,4572,3432,36864,6001,184
2018-12-102,5232,5412,4072,40746,8001,203.50
2018-12-072,5762,5762,5012,56231,9001,281
2018-12-062,5742,5872,4932,52649,0001,263
2018-12-052,5302,6472,5132,60655,1001,303
2018-12-042,7062,7062,5572,56564,7001,282.50
2018-12-032,6802,7152,6702,69450,3001,347
2018-11-302,6562,7332,6512,66784,3001,333.50
2018-11-292,7602,7602,6272,64856,6001,324
2018-11-282,6782,7652,6782,76576,2001,382.50
2018-11-272,6342,6792,5932,66840,2001,334
2018-11-262,6252,6812,5532,66029,9001,330
2018-11-222,5712,6582,5122,62153,1001,310.50
2018-11-212,6502,7832,5712,591122,5001,295.50
2018-11-202,6492,8002,6292,80093,8001,400
2018-11-192,4222,7212,4222,698201,0001,349
2018-11-162,3222,6982,3222,550287,5001,275
2018-11-152,0522,3232,0402,323201,4001,161.50
2018-11-142,0002,0201,9211,92362,800961.50
2018-11-132,0462,0551,9811,98184,100990.50
2018-11-121,9732,1571,9732,09680,8001,048
2018-11-092,0392,0391,9611,98962,000994.50
2018-11-081,9862,0471,9862,01941,5001,009.50
2018-11-072,0002,0141,9381,93838,800969
2018-11-061,9542,0021,9542,00029,2001,000
2018-11-051,9982,0591,9421,94954,900974.50
2018-11-021,9992,0381,9821,99040,400995
2018-11-011,9412,0091,9361,97725,800988.50
2018-10-311,8551,9741,8551,97437,900987
2018-10-301,8111,8891,7761,84546,000922.50
2018-10-291,8791,9361,8301,83289,500916
2018-10-261,9311,9451,7601,867117,400933.50
2018-10-251,7901,9501,7601,908123,400954
2018-10-241,8601,8681,7981,86836,400934
2018-10-231,8901,8911,8141,82764,400913.50
2018-10-221,9461,9501,8891,90042,400950
2018-10-191,9501,9641,9251,94639,600973
2018-10-182,1262,1431,9701,98281,200991
2018-10-172,1192,1392,0732,13952,8001,069.50
2018-10-161,9492,1061,9492,10350,2001,051.50
2018-10-151,9501,9701,9221,95036,500975
2018-10-121,9111,9941,9011,97661,300988
2018-10-111,9692,0121,8811,918128,900959
2018-10-102,1582,1732,0852,09249,0001,046
2018-10-092,0412,1232,0402,10849,1001,054
2018-10-052,0862,1902,0292,078157,3001,039
2018-10-041,9992,1221,9802,122105,7001,061
2018-10-031,9321,9841,9321,97344,900986.50
2018-10-021,9502,0301,9261,96795,800983.50
2018-10-011,8101,9681,8101,947123,000973.50
2018-09-281,7751,8101,7751,80239,800901
2018-09-271,7301,7991,7271,77353,400886.50
2018-09-261,7001,7401,6871,73836,500869
2018-09-251,7091,7301,6801,68270,700841
2018-09-211,7401,7521,7081,70938,000854.50
2018-09-201,6991,7641,6671,74956,800874.50
2018-09-191,6951,7361,6911,69148,100845.50
2018-09-181,6451,6981,6441,69026,800845
2018-09-141,6451,6461,6171,64214,200821
2018-09-131,5641,6641,5641,64528,400822.50
2018-09-121,6071,6301,5601,56234,500781
2018-09-111,5621,6091,5591,60924,200804.50
2018-09-101,5661,5881,5281,55722,000778.50
2018-09-071,6001,6071,5611,58227,000791
2018-09-061,6551,6551,6201,62534,600812.50
2018-09-051,6511,7291,6511,66747,600833.50
2018-09-041,6391,6751,6081,65140,300825.50
2018-09-031,6801,6871,6111,63955,300819.50
2018-08-311,7391,7481,6621,68785,100843.50
2018-08-301,6941,7781,6891,77357,200886.50
2018-08-291,7001,7211,6601,69435,800847
2018-08-281,6201,7361,6191,70384,500851.50
2018-08-271,5901,6231,5631,61326,900806.50
2018-08-241,6301,6321,5921,60122,100800.50
2018-08-231,5701,6331,5521,63044,500815
2018-08-221,4881,5821,4811,57064,900785
2018-08-211,4741,4911,4741,48622,600743
2018-08-201,4581,4881,4581,48712,700743.50
2018-08-171,4411,4721,4411,46719,800733.50
2018-08-161,4901,4901,4451,45033,800725
2018-08-151,5931,6091,4661,49679,600748
2018-08-141,4971,6151,4971,563101,500781.50
2018-08-131,4521,4931,4281,49241,100746
2018-08-101,4631,4861,4271,43926,800719.50
2018-08-091,4971,4971,4791,49214,400746
2018-08-081,4511,4951,4491,49023,400745
2018-08-071,4371,4511,4301,4466,400723
2018-08-061,4291,4371,4261,4288,300714
2018-08-031,4821,4831,4101,42128,900710.50
2018-08-021,4531,5011,4431,48932,400744.50
2018-08-011,4251,4601,4201,45317,100726.50
2018-07-311,4621,4631,4171,42521,700712.50
2018-07-301,5001,5001,4601,47014,800735
2018-07-271,4891,5101,4801,48726,200743.50
2018-07-261,4421,4901,4321,48932,500744.50
2018-07-251,3901,4521,3901,44460,400722
2018-07-241,3431,3891,3401,37320,000686.50
2018-07-231,3471,3591,3341,34912,300674.50
2018-07-201,3831,3921,3421,34730,200673.50
2018-07-191,3751,3951,3751,3939,800696.50
2018-07-181,3741,3811,3631,37414,000687
2018-07-171,3991,3991,3551,3808,500690
2018-07-131,4331,4381,3981,3987,400699
2018-07-121,4301,4421,4201,42514,400712.50
2018-07-111,3811,4411,3811,42926,700714.50
2018-07-101,3781,3921,3651,3808,800690
2018-07-091,3301,3561,3301,34846,400674
2018-07-061,2691,3281,2391,32150,600660.50
2018-07-051,3091,3201,2251,23450,500617
2018-07-041,3451,3451,3031,30651,700653
2018-07-031,4021,4111,3421,37346,600686.50
2018-07-021,4081,4231,4041,40413,500702
2018-06-291,4251,4261,3961,41324,600706.50
2018-06-281,4561,4681,4221,42222,800711
2018-06-271,5111,5111,4601,46452,900732
2018-06-261,4701,5091,4681,50323,900751.50
2018-06-251,4441,5131,4341,49741,700748.50
2018-06-221,4261,4591,3921,40222,200701
2018-06-211,4381,4771,4381,44317,400721.50
2018-06-201,4341,4611,4011,45525,500727.50
2018-06-191,4601,4721,4441,44720,700723.50
2018-06-181,5171,5171,4701,47129,200735.50
2018-06-151,5291,5291,5051,51519,400757.50
2018-06-141,5281,5331,5091,52946,500764.50
2018-06-131,5211,5321,5151,5268,800763
2018-06-121,5311,5451,5071,51416,100757
2018-06-111,5401,5481,5191,53812,200769
2018-06-081,5231,5391,5121,53911,100769.50
2018-06-071,4701,5451,4701,53628,900768
2018-06-061,4741,4911,4611,46113,100730.50
2018-06-051,5101,5271,4821,48226,100741
2018-06-041,4751,5061,4521,50520,400752.50
2018-06-011,4351,4491,4141,44515,200722.50
2018-05-311,4321,4501,4221,43814,500719
2018-05-301,4301,4471,4101,42731,200713.50
2018-05-291,4831,4901,4521,45935,300729.50
2018-05-281,4971,5041,4821,48310,000741.50
2018-05-251,4941,5071,4831,49518,800747.50
2018-05-241,5331,5351,4801,49459,700747
2018-05-231,6141,6141,5231,54445,500772
2018-05-221,5561,6271,5551,61351,500806.50
2018-05-211,5521,5641,5391,55738,300778.50
2018-05-181,5181,5681,5181,55217,300776
2018-05-171,5001,5251,4921,51828,100759
2018-05-161,5221,5281,4761,500121,000750
2018-05-151,6191,6281,5881,60540,500802.50
2018-05-141,6251,6301,5861,59027,400795
2018-05-111,6391,6421,6141,62521,200812.50
2018-05-101,6201,6431,6151,62521,100812.50
2018-05-091,6021,6321,5901,62021,000810
2018-05-081,5401,6171,5401,60952,100804.50
2018-05-071,5561,5561,5341,55211,400776
2018-05-021,5321,5651,5321,55424,300777
2018-05-011,5111,5621,5021,53229,700766
2018-04-271,5031,5111,4871,48948,100744.50
2018-04-261,5501,5601,5001,50730,600753.50
2018-04-251,5501,5751,5401,55334,200776.50
2018-04-241,5011,5751,4991,55937,400779.50
2018-04-231,5401,5401,4901,50153,100750.50
2018-04-201,5281,5651,5281,54027,100770
2018-04-191,5101,5881,5101,54470,900772
2018-04-181,4981,5371,4661,510102,700755
2018-04-171,5721,5991,4501,522153,700761
2018-04-161,6371,6371,5591,58279,600791
2018-04-131,6201,6581,6111,64854,000824
2018-04-121,6251,6701,6111,61233,800806
2018-04-111,6411,6531,6211,62515,800812.50
2018-04-101,6521,6521,6251,63525,300817.50
2018-04-091,6521,6601,6341,64815,100824
2018-04-061,6711,6771,6521,65812,100829
2018-04-051,7041,7301,6591,67756,300838.50
2018-04-041,6571,7491,6351,70074,600850
2018-04-031,6291,6551,6211,64220,000821
2018-03-301,6371,6901,6201,68948,300844.50
2018-03-291,6681,6681,6021,61525,200807.50
2018-03-281,6121,6671,6031,64622,200823
2018-03-271,6901,6931,6351,63527,900817.50
2018-03-261,5811,6441,5501,64450,300822
2018-03-231,6351,6801,6121,61673,400808
2018-03-221,7551,7621,7051,71533,000857.50
2018-03-201,7221,7671,7181,75037,300875
2018-03-191,8601,8601,7361,76085,800880
2018-03-161,9021,9231,8361,869102,900934.50
2018-03-151,8311,9601,8311,917127,400958.50
2018-03-141,7851,8951,7851,858111,700929
2018-03-131,7201,8271,7121,812129,100906
2018-03-121,7301,7651,7051,72260,400861
2018-03-091,7191,7441,7001,72561,200862.50
2018-03-081,6941,7381,6901,71859,300859
2018-03-071,6771,7181,6471,69079,400845
2018-03-061,6071,6841,6071,66191,300830.50
2018-03-051,6921,6941,5661,583152,700791.50
2018-03-021,6901,7101,6581,695105,100847.50
2018-03-011,7521,7761,7101,730202,600865
2018-02-281,6741,7981,6711,788206,500894
2018-02-271,6751,7231,6651,682175,400841
2018-02-261,6891,7021,6501,662114,800831
2018-02-231,7021,7021,6581,689142,300844.50
2018-02-221,7251,7501,6771,684207,300842
2018-02-211,7191,7801,6951,724487,400862
2018-02-201,7171,7231,6151,636318,300818
2018-02-191,7171,7921,6381,726563,400863
2018-02-161,7281,8161,7181,718981,500859
2018-02-152,2182,2182,2182,21812,1001,109
2018-02-142,7382,7512,6532,71847,0001,359
2018-02-132,7472,7472,6862,70564,8001,352.50
2018-02-092,4752,5982,4742,59739,9001,298.50
2018-02-082,5702,6292,5702,60025,0001,300
2018-02-072,7352,7802,5462,56167,1001,280.50
2018-02-062,7772,7862,4742,585186,9001,292.50
2018-02-052,9522,9912,9002,91648,2001,458
2018-02-023,0753,0753,0003,02022,9001,510
2018-02-013,0053,1253,0053,08021,5001,540
2018-01-312,9773,0452,9502,97926,4001,489.50
2018-01-303,0953,1602,9943,04544,6001,522.50
2018-01-293,2703,2703,0803,08044,5001,540
2018-01-263,1303,2203,1303,20526,3001,602.50
2018-01-253,0203,1503,0203,15035,8001,575
2018-01-243,2253,2303,0803,11553,3001,557.50
2018-01-233,0003,2602,9933,250127,9001,625
2018-01-222,8002,9752,7882,97558,5001,487.50
2018-01-192,7612,7942,7592,78131,2001,390.50
2018-01-182,8232,8332,7252,72655,1001,363
2018-01-172,8382,8392,8092,81317,8001,406.50
2018-01-162,8372,8452,8072,84518,6001,422.50
2018-01-152,8972,8972,8002,84538,1001,422.50
2018-01-122,8082,8792,8082,87920,8001,439.50
2018-01-112,7102,8202,7012,80537,3001,402.50
2018-01-102,7002,7382,6922,73827,0001,369
2018-01-092,7732,7732,6852,70044,7001,350
2018-01-052,7902,7902,7172,73720,2001,368.50
2018-01-042,7892,8132,7582,79215,5001,396

分割・併合履歴 : [2023-03-30]1株→2株