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
2018-12-28	2,322	2,426	2,287	2,415	109,700	1,207.50
2018-12-27	2,217	2,314	2,160	2,272	98,800	1,136
2018-12-26	2,103	2,178	2,022	2,087	42,500	1,043.50
2018-12-25	2,135	2,184	2,085	2,092	56,100	1,046
2018-12-21	2,182	2,264	2,144	2,225	59,200	1,112.50
2018-12-20	2,303	2,354	2,191	2,208	63,600	1,104
2018-12-19	2,367	2,449	2,313	2,337	65,500	1,168.50
2018-12-18	2,457	2,457	2,325	2,339	62,300	1,169.50
2018-12-17	2,401	2,500	2,400	2,486	30,400	1,243
2018-12-14	2,514	2,523	2,392	2,415	36,900	1,207.50
2018-12-13	2,439	2,505	2,391	2,479	18,000	1,239.50
2018-12-12	2,390	2,528	2,390	2,433	70,500	1,216.50
2018-12-11	2,446	2,457	2,343	2,368	64,600	1,184
2018-12-10	2,523	2,541	2,407	2,407	46,800	1,203.50
2018-12-07	2,576	2,576	2,501	2,562	31,900	1,281
2018-12-06	2,574	2,587	2,493	2,526	49,000	1,263
2018-12-05	2,530	2,647	2,513	2,606	55,100	1,303
2018-12-04	2,706	2,706	2,557	2,565	64,700	1,282.50
2018-12-03	2,680	2,715	2,670	2,694	50,300	1,347
2018-11-30	2,656	2,733	2,651	2,667	84,300	1,333.50
2018-11-29	2,760	2,760	2,627	2,648	56,600	1,324
2018-11-28	2,678	2,765	2,678	2,765	76,200	1,382.50
2018-11-27	2,634	2,679	2,593	2,668	40,200	1,334
2018-11-26	2,625	2,681	2,553	2,660	29,900	1,330
2018-11-22	2,571	2,658	2,512	2,621	53,100	1,310.50
2018-11-21	2,650	2,783	2,571	2,591	122,500	1,295.50
2018-11-20	2,649	2,800	2,629	2,800	93,800	1,400
2018-11-19	2,422	2,721	2,422	2,698	201,000	1,349
2018-11-16	2,322	2,698	2,322	2,550	287,500	1,275
2018-11-15	2,052	2,323	2,040	2,323	201,400	1,161.50
2018-11-14	2,000	2,020	1,921	1,923	62,800	961.50
2018-11-13	2,046	2,055	1,981	1,981	84,100	990.50
2018-11-12	1,973	2,157	1,973	2,096	80,800	1,048
2018-11-09	2,039	2,039	1,961	1,989	62,000	994.50
2018-11-08	1,986	2,047	1,986	2,019	41,500	1,009.50
2018-11-07	2,000	2,014	1,938	1,938	38,800	969
2018-11-06	1,954	2,002	1,954	2,000	29,200	1,000
2018-11-05	1,998	2,059	1,942	1,949	54,900	974.50
2018-11-02	1,999	2,038	1,982	1,990	40,400	995
2018-11-01	1,941	2,009	1,936	1,977	25,800	988.50
2018-10-31	1,855	1,974	1,855	1,974	37,900	987
2018-10-30	1,811	1,889	1,776	1,845	46,000	922.50
2018-10-29	1,879	1,936	1,830	1,832	89,500	916
2018-10-26	1,931	1,945	1,760	1,867	117,400	933.50
2018-10-25	1,790	1,950	1,760	1,908	123,400	954
2018-10-24	1,860	1,868	1,798	1,868	36,400	934
2018-10-23	1,890	1,891	1,814	1,827	64,400	913.50
2018-10-22	1,946	1,950	1,889	1,900	42,400	950
2018-10-19	1,950	1,964	1,925	1,946	39,600	973
2018-10-18	2,126	2,143	1,970	1,982	81,200	991
2018-10-17	2,119	2,139	2,073	2,139	52,800	1,069.50
2018-10-16	1,949	2,106	1,949	2,103	50,200	1,051.50
2018-10-15	1,950	1,970	1,922	1,950	36,500	975
2018-10-12	1,911	1,994	1,901	1,976	61,300	988
2018-10-11	1,969	2,012	1,881	1,918	128,900	959
2018-10-10	2,158	2,173	2,085	2,092	49,000	1,046
2018-10-09	2,041	2,123	2,040	2,108	49,100	1,054
2018-10-05	2,086	2,190	2,029	2,078	157,300	1,039
2018-10-04	1,999	2,122	1,980	2,122	105,700	1,061
2018-10-03	1,932	1,984	1,932	1,973	44,900	986.50
2018-10-02	1,950	2,030	1,926	1,967	95,800	983.50
2018-10-01	1,810	1,968	1,810	1,947	123,000	973.50
2018-09-28	1,775	1,810	1,775	1,802	39,800	901
2018-09-27	1,730	1,799	1,727	1,773	53,400	886.50
2018-09-26	1,700	1,740	1,687	1,738	36,500	869
2018-09-25	1,709	1,730	1,680	1,682	70,700	841
2018-09-21	1,740	1,752	1,708	1,709	38,000	854.50
2018-09-20	1,699	1,764	1,667	1,749	56,800	874.50
2018-09-19	1,695	1,736	1,691	1,691	48,100	845.50
2018-09-18	1,645	1,698	1,644	1,690	26,800	845
2018-09-14	1,645	1,646	1,617	1,642	14,200	821
2018-09-13	1,564	1,664	1,564	1,645	28,400	822.50
2018-09-12	1,607	1,630	1,560	1,562	34,500	781
2018-09-11	1,562	1,609	1,559	1,609	24,200	804.50
2018-09-10	1,566	1,588	1,528	1,557	22,000	778.50
2018-09-07	1,600	1,607	1,561	1,582	27,000	791
2018-09-06	1,655	1,655	1,620	1,625	34,600	812.50
2018-09-05	1,651	1,729	1,651	1,667	47,600	833.50
2018-09-04	1,639	1,675	1,608	1,651	40,300	825.50
2018-09-03	1,680	1,687	1,611	1,639	55,300	819.50
2018-08-31	1,739	1,748	1,662	1,687	85,100	843.50
2018-08-30	1,694	1,778	1,689	1,773	57,200	886.50
2018-08-29	1,700	1,721	1,660	1,694	35,800	847
2018-08-28	1,620	1,736	1,619	1,703	84,500	851.50
2018-08-27	1,590	1,623	1,563	1,613	26,900	806.50
2018-08-24	1,630	1,632	1,592	1,601	22,100	800.50
2018-08-23	1,570	1,633	1,552	1,630	44,500	815
2018-08-22	1,488	1,582	1,481	1,570	64,900	785
2018-08-21	1,474	1,491	1,474	1,486	22,600	743
2018-08-20	1,458	1,488	1,458	1,487	12,700	743.50
2018-08-17	1,441	1,472	1,441	1,467	19,800	733.50
2018-08-16	1,490	1,490	1,445	1,450	33,800	725
2018-08-15	1,593	1,609	1,466	1,496	79,600	748
2018-08-14	1,497	1,615	1,497	1,563	101,500	781.50
2018-08-13	1,452	1,493	1,428	1,492	41,100	746
2018-08-10	1,463	1,486	1,427	1,439	26,800	719.50
2018-08-09	1,497	1,497	1,479	1,492	14,400	746
2018-08-08	1,451	1,495	1,449	1,490	23,400	745
2018-08-07	1,437	1,451	1,430	1,446	6,400	723
2018-08-06	1,429	1,437	1,426	1,428	8,300	714
2018-08-03	1,482	1,483	1,410	1,421	28,900	710.50
2018-08-02	1,453	1,501	1,443	1,489	32,400	744.50
2018-08-01	1,425	1,460	1,420	1,453	17,100	726.50
2018-07-31	1,462	1,463	1,417	1,425	21,700	712.50
2018-07-30	1,500	1,500	1,460	1,470	14,800	735
2018-07-27	1,489	1,510	1,480	1,487	26,200	743.50
2018-07-26	1,442	1,490	1,432	1,489	32,500	744.50
2018-07-25	1,390	1,452	1,390	1,444	60,400	722
2018-07-24	1,343	1,389	1,340	1,373	20,000	686.50
2018-07-23	1,347	1,359	1,334	1,349	12,300	674.50
2018-07-20	1,383	1,392	1,342	1,347	30,200	673.50
2018-07-19	1,375	1,395	1,375	1,393	9,800	696.50
2018-07-18	1,374	1,381	1,363	1,374	14,000	687
2018-07-17	1,399	1,399	1,355	1,380	8,500	690
2018-07-13	1,433	1,438	1,398	1,398	7,400	699
2018-07-12	1,430	1,442	1,420	1,425	14,400	712.50
2018-07-11	1,381	1,441	1,381	1,429	26,700	714.50
2018-07-10	1,378	1,392	1,365	1,380	8,800	690
2018-07-09	1,330	1,356	1,330	1,348	46,400	674
2018-07-06	1,269	1,328	1,239	1,321	50,600	660.50
2018-07-05	1,309	1,320	1,225	1,234	50,500	617
2018-07-04	1,345	1,345	1,303	1,306	51,700	653
2018-07-03	1,402	1,411	1,342	1,373	46,600	686.50
2018-07-02	1,408	1,423	1,404	1,404	13,500	702
2018-06-29	1,425	1,426	1,396	1,413	24,600	706.50
2018-06-28	1,456	1,468	1,422	1,422	22,800	711
2018-06-27	1,511	1,511	1,460	1,464	52,900	732
2018-06-26	1,470	1,509	1,468	1,503	23,900	751.50
2018-06-25	1,444	1,513	1,434	1,497	41,700	748.50
2018-06-22	1,426	1,459	1,392	1,402	22,200	701
2018-06-21	1,438	1,477	1,438	1,443	17,400	721.50
2018-06-20	1,434	1,461	1,401	1,455	25,500	727.50
2018-06-19	1,460	1,472	1,444	1,447	20,700	723.50
2018-06-18	1,517	1,517	1,470	1,471	29,200	735.50
2018-06-15	1,529	1,529	1,505	1,515	19,400	757.50
2018-06-14	1,528	1,533	1,509	1,529	46,500	764.50
2018-06-13	1,521	1,532	1,515	1,526	8,800	763
2018-06-12	1,531	1,545	1,507	1,514	16,100	757
2018-06-11	1,540	1,548	1,519	1,538	12,200	769
2018-06-08	1,523	1,539	1,512	1,539	11,100	769.50
2018-06-07	1,470	1,545	1,470	1,536	28,900	768
2018-06-06	1,474	1,491	1,461	1,461	13,100	730.50
2018-06-05	1,510	1,527	1,482	1,482	26,100	741
2018-06-04	1,475	1,506	1,452	1,505	20,400	752.50
2018-06-01	1,435	1,449	1,414	1,445	15,200	722.50
2018-05-31	1,432	1,450	1,422	1,438	14,500	719
2018-05-30	1,430	1,447	1,410	1,427	31,200	713.50
2018-05-29	1,483	1,490	1,452	1,459	35,300	729.50
2018-05-28	1,497	1,504	1,482	1,483	10,000	741.50
2018-05-25	1,494	1,507	1,483	1,495	18,800	747.50
2018-05-24	1,533	1,535	1,480	1,494	59,700	747
2018-05-23	1,614	1,614	1,523	1,544	45,500	772
2018-05-22	1,556	1,627	1,555	1,613	51,500	806.50
2018-05-21	1,552	1,564	1,539	1,557	38,300	778.50
2018-05-18	1,518	1,568	1,518	1,552	17,300	776
2018-05-17	1,500	1,525	1,492	1,518	28,100	759
2018-05-16	1,522	1,528	1,476	1,500	121,000	750
2018-05-15	1,619	1,628	1,588	1,605	40,500	802.50
2018-05-14	1,625	1,630	1,586	1,590	27,400	795
2018-05-11	1,639	1,642	1,614	1,625	21,200	812.50
2018-05-10	1,620	1,643	1,615	1,625	21,100	812.50
2018-05-09	1,602	1,632	1,590	1,620	21,000	810
2018-05-08	1,540	1,617	1,540	1,609	52,100	804.50
2018-05-07	1,556	1,556	1,534	1,552	11,400	776
2018-05-02	1,532	1,565	1,532	1,554	24,300	777
2018-05-01	1,511	1,562	1,502	1,532	29,700	766
2018-04-27	1,503	1,511	1,487	1,489	48,100	744.50
2018-04-26	1,550	1,560	1,500	1,507	30,600	753.50
2018-04-25	1,550	1,575	1,540	1,553	34,200	776.50
2018-04-24	1,501	1,575	1,499	1,559	37,400	779.50
2018-04-23	1,540	1,540	1,490	1,501	53,100	750.50
2018-04-20	1,528	1,565	1,528	1,540	27,100	770
2018-04-19	1,510	1,588	1,510	1,544	70,900	772
2018-04-18	1,498	1,537	1,466	1,510	102,700	755
2018-04-17	1,572	1,599	1,450	1,522	153,700	761
2018-04-16	1,637	1,637	1,559	1,582	79,600	791
2018-04-13	1,620	1,658	1,611	1,648	54,000	824
2018-04-12	1,625	1,670	1,611	1,612	33,800	806
2018-04-11	1,641	1,653	1,621	1,625	15,800	812.50
2018-04-10	1,652	1,652	1,625	1,635	25,300	817.50
2018-04-09	1,652	1,660	1,634	1,648	15,100	824
2018-04-06	1,671	1,677	1,652	1,658	12,100	829
2018-04-05	1,704	1,730	1,659	1,677	56,300	838.50
2018-04-04	1,657	1,749	1,635	1,700	74,600	850
2018-04-03	1,629	1,655	1,621	1,642	20,000	821
2018-03-30	1,637	1,690	1,620	1,689	48,300	844.50
2018-03-29	1,668	1,668	1,602	1,615	25,200	807.50
2018-03-28	1,612	1,667	1,603	1,646	22,200	823
2018-03-27	1,690	1,693	1,635	1,635	27,900	817.50
2018-03-26	1,581	1,644	1,550	1,644	50,300	822
2018-03-23	1,635	1,680	1,612	1,616	73,400	808
2018-03-22	1,755	1,762	1,705	1,715	33,000	857.50
2018-03-20	1,722	1,767	1,718	1,750	37,300	875
2018-03-19	1,860	1,860	1,736	1,760	85,800	880
2018-03-16	1,902	1,923	1,836	1,869	102,900	934.50
2018-03-15	1,831	1,960	1,831	1,917	127,400	958.50
2018-03-14	1,785	1,895	1,785	1,858	111,700	929
2018-03-13	1,720	1,827	1,712	1,812	129,100	906
2018-03-12	1,730	1,765	1,705	1,722	60,400	861
2018-03-09	1,719	1,744	1,700	1,725	61,200	862.50
2018-03-08	1,694	1,738	1,690	1,718	59,300	859
2018-03-07	1,677	1,718	1,647	1,690	79,400	845
2018-03-06	1,607	1,684	1,607	1,661	91,300	830.50
2018-03-05	1,692	1,694	1,566	1,583	152,700	791.50
2018-03-02	1,690	1,710	1,658	1,695	105,100	847.50
2018-03-01	1,752	1,776	1,710	1,730	202,600	865
2018-02-28	1,674	1,798	1,671	1,788	206,500	894
2018-02-27	1,675	1,723	1,665	1,682	175,400	841
2018-02-26	1,689	1,702	1,650	1,662	114,800	831
2018-02-23	1,702	1,702	1,658	1,689	142,300	844.50
2018-02-22	1,725	1,750	1,677	1,684	207,300	842
2018-02-21	1,719	1,780	1,695	1,724	487,400	862
2018-02-20	1,717	1,723	1,615	1,636	318,300	818
2018-02-19	1,717	1,792	1,638	1,726	563,400	863
2018-02-16	1,728	1,816	1,718	1,718	981,500	859
2018-02-15	2,218	2,218	2,218	2,218	12,100	1,109
2018-02-14	2,738	2,751	2,653	2,718	47,000	1,359
2018-02-13	2,747	2,747	2,686	2,705	64,800	1,352.50
2018-02-09	2,475	2,598	2,474	2,597	39,900	1,298.50
2018-02-08	2,570	2,629	2,570	2,600	25,000	1,300
2018-02-07	2,735	2,780	2,546	2,561	67,100	1,280.50
2018-02-06	2,777	2,786	2,474	2,585	186,900	1,292.50
2018-02-05	2,952	2,991	2,900	2,916	48,200	1,458
2018-02-02	3,075	3,075	3,000	3,020	22,900	1,510
2018-02-01	3,005	3,125	3,005	3,080	21,500	1,540
2018-01-31	2,977	3,045	2,950	2,979	26,400	1,489.50
2018-01-30	3,095	3,160	2,994	3,045	44,600	1,522.50
2018-01-29	3,270	3,270	3,080	3,080	44,500	1,540
2018-01-26	3,130	3,220	3,130	3,205	26,300	1,602.50
2018-01-25	3,020	3,150	3,020	3,150	35,800	1,575
2018-01-24	3,225	3,230	3,080	3,115	53,300	1,557.50
2018-01-23	3,000	3,260	2,993	3,250	127,900	1,625
2018-01-22	2,800	2,975	2,788	2,975	58,500	1,487.50
2018-01-19	2,761	2,794	2,759	2,781	31,200	1,390.50
2018-01-18	2,823	2,833	2,725	2,726	55,100	1,363
2018-01-17	2,838	2,839	2,809	2,813	17,800	1,406.50
2018-01-16	2,837	2,845	2,807	2,845	18,600	1,422.50
2018-01-15	2,897	2,897	2,800	2,845	38,100	1,422.50
2018-01-12	2,808	2,879	2,808	2,879	20,800	1,439.50
2018-01-11	2,710	2,820	2,701	2,805	37,300	1,402.50
2018-01-10	2,700	2,738	2,692	2,738	27,000	1,369
2018-01-09	2,773	2,773	2,685	2,700	44,700	1,350
2018-01-05	2,790	2,790	2,717	2,737	20,200	1,368.50
2018-01-04	2,789	2,813	2,758	2,792	15,500	1,396

分割・併合履歴： [2023-03-30]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31