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 [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,264	1,271	1,263	1,264	10,700	632
2019-12-27	1,263	1,283	1,254	1,274	24,000	637
2019-12-26	1,277	1,281	1,263	1,276	16,200	638
2019-12-25	1,241	1,277	1,241	1,277	20,500	638.50
2019-12-24	1,232	1,252	1,228	1,249	14,800	624.50
2019-12-23	1,254	1,254	1,229	1,239	20,600	619.50
2019-12-20	1,277	1,277	1,253	1,259	14,700	629.50
2019-12-19	1,282	1,292	1,267	1,277	19,800	638.50
2019-12-18	1,292	1,294	1,284	1,287	9,800	643.50
2019-12-17	1,299	1,301	1,287	1,289	15,200	644.50
2019-12-16	1,286	1,308	1,281	1,298	24,000	649
2019-12-13	1,280	1,288	1,275	1,281	25,700	640.50
2019-12-12	1,280	1,283	1,266	1,275	23,900	637.50
2019-12-11	1,300	1,304	1,280	1,286	31,100	643
2019-12-10	1,307	1,326	1,305	1,314	12,300	657
2019-12-09	1,322	1,335	1,304	1,315	21,700	657.50
2019-12-06	1,304	1,322	1,304	1,312	19,400	656
2019-12-05	1,305	1,323	1,305	1,318	25,100	659
2019-12-04	1,300	1,322	1,294	1,305	19,200	652.50
2019-12-03	1,300	1,316	1,289	1,312	24,500	656
2019-12-02	1,277	1,320	1,273	1,302	44,600	651
2019-11-29	1,250	1,272	1,250	1,266	24,900	633
2019-11-28	1,282	1,283	1,247	1,250	18,900	625
2019-11-27	1,272	1,278	1,258	1,267	10,600	633.50
2019-11-26	1,290	1,290	1,244	1,249	22,400	624.50
2019-11-25	1,230	1,248	1,230	1,244	19,600	622
2019-11-22	1,234	1,248	1,225	1,225	14,900	612.50
2019-11-21	1,256	1,264	1,226	1,240	20,600	620
2019-11-20	1,246	1,267	1,231	1,257	23,700	628.50
2019-11-19	1,219	1,237	1,215	1,236	15,700	618
2019-11-18	1,200	1,232	1,192	1,225	19,800	612.50
2019-11-15	1,148	1,194	1,148	1,183	52,300	591.50
2019-11-14	1,234	1,237	1,208	1,208	25,100	604
2019-11-13	1,286	1,286	1,231	1,239	33,000	619.50
2019-11-12	1,240	1,306	1,240	1,271	46,600	635.50
2019-11-11	1,214	1,248	1,214	1,233	32,300	616.50
2019-11-08	1,220	1,244	1,205	1,208	35,600	604
2019-11-07	1,213	1,216	1,196	1,210	29,800	605
2019-11-06	1,240	1,240	1,212	1,216	26,400	608
2019-11-05	1,218	1,255	1,218	1,235	36,100	617.50
2019-11-01	1,219	1,224	1,206	1,224	43,000	612
2019-10-31	1,254	1,261	1,234	1,236	33,500	618
2019-10-30	1,268	1,268	1,221	1,224	36,400	612
2019-10-29	1,235	1,270	1,234	1,263	52,300	631.50
2019-10-28	1,256	1,271	1,232	1,246	56,100	623
2019-10-25	1,330	1,341	1,237	1,253	173,300	626.50
2019-10-24	1,310	1,375	1,300	1,328	122,700	664
2019-10-23	1,328	1,339	1,265	1,296	93,500	648
2019-10-21	1,322	1,428	1,314	1,331	187,500	665.50
2019-10-18	1,261	1,314	1,242	1,309	146,600	654.50
2019-10-17	1,218	1,278	1,217	1,267	104,100	633.50
2019-10-16	1,167	1,230	1,165	1,217	125,400	608.50
2019-10-15	1,159	1,163	1,137	1,161	55,200	580.50
2019-10-11	1,150	1,169	1,146	1,148	63,000	574
2019-10-10	1,151	1,161	1,146	1,146	34,900	573
2019-10-09	1,150	1,156	1,144	1,150	19,200	575
2019-10-08	1,149	1,162	1,148	1,160	24,900	580
2019-10-07	1,144	1,158	1,143	1,150	29,400	575
2019-10-04	1,131	1,154	1,127	1,150	34,200	575
2019-10-03	1,145	1,155	1,126	1,139	93,700	569.50
2019-10-02	1,176	1,186	1,162	1,184	22,600	592
2019-10-01	1,183	1,192	1,172	1,183	33,200	591.50
2019-09-30	1,184	1,196	1,164	1,177	26,900	588.50
2019-09-27	1,190	1,223	1,184	1,199	35,800	599.50
2019-09-26	1,168	1,198	1,153	1,188	39,500	594
2019-09-25	1,159	1,171	1,151	1,168	18,800	584
2019-09-24	1,193	1,205	1,157	1,166	38,900	583
2019-09-20	1,170	1,203	1,170	1,184	45,900	592
2019-09-19	1,142	1,177	1,142	1,165	30,100	582.50
2019-09-18	1,195	1,201	1,132	1,139	59,800	569.50
2019-09-17	1,182	1,203	1,177	1,199	63,200	599.50
2019-09-13	1,165	1,190	1,159	1,169	46,200	584.50
2019-09-12	1,175	1,183	1,145	1,145	38,600	572.50
2019-09-11	1,200	1,201	1,178	1,180	32,400	590
2019-09-10	1,167	1,207	1,164	1,186	47,600	593
2019-09-09	1,144	1,214	1,128	1,180	106,300	590
2019-09-06	1,142	1,149	1,117	1,144	70,700	572
2019-09-05	1,125	1,158	1,103	1,142	61,200	571
2019-09-04	1,111	1,119	1,091	1,095	57,600	547.50
2019-09-03	1,130	1,150	1,110	1,131	40,100	565.50
2019-09-02	1,150	1,158	1,108	1,135	53,100	567.50
2019-08-30	1,150	1,181	1,150	1,168	55,500	584
2019-08-29	1,163	1,169	1,123	1,129	46,600	564.50
2019-08-28	1,196	1,196	1,161	1,168	51,200	584
2019-08-27	1,190	1,199	1,165	1,167	47,700	583.50
2019-08-26	1,150	1,185	1,150	1,183	63,200	591.50
2019-08-23	1,165	1,180	1,160	1,168	52,700	584
2019-08-22	1,224	1,224	1,163	1,177	101,000	588.50
2019-08-21	1,225	1,240	1,195	1,212	79,100	606
2019-08-20	1,286	1,287	1,225	1,249	107,800	624.50
2019-08-19	1,225	1,280	1,197	1,270	208,000	635
2019-08-16	1,343	1,362	1,171	1,230	830,100	615
2019-08-15	1,503	1,503	1,503	1,503	15,700	751.50
2019-08-14	1,890	1,912	1,852	1,903	56,500	951.50
2019-08-13	1,854	1,875	1,826	1,856	31,500	928
2019-08-09	1,828	1,855	1,803	1,845	20,400	922.50
2019-08-08	1,843	1,843	1,808	1,814	10,500	907
2019-08-07	1,850	1,853	1,817	1,819	25,100	909.50
2019-08-06	1,780	1,857	1,752	1,839	38,700	919.50
2019-08-05	1,929	1,929	1,800	1,860	126,900	930
2019-08-02	2,062	2,082	1,956	1,961	150,800	980.50
2019-08-01	2,056	2,141	2,037	2,100	67,600	1,050
2019-07-31	2,000	2,155	1,990	2,137	149,200	1,068.50
2019-07-30	2,002	2,021	1,994	2,005	70,700	1,002.50
2019-07-29	2,021	2,035	1,996	1,997	75,600	998.50
2019-07-26	2,000	2,091	1,990	2,002	90,600	1,001
2019-07-25	2,001	2,030	2,000	2,005	48,200	1,002.50
2019-07-24	2,008	2,026	2,004	2,004	23,700	1,002
2019-07-23	2,001	2,009	2,000	2,006	26,500	1,003
2019-07-22	2,000	2,022	1,995	1,996	35,800	998
2019-07-19	1,997	2,008	1,975	2,000	67,200	1,000
2019-07-18	1,990	2,020	1,973	1,986	97,100	993
2019-07-17	1,994	2,008	1,978	1,997	36,600	998.50
2019-07-16	2,005	2,007	1,989	1,994	47,600	997
2019-07-12	2,005	2,006	1,973	2,004	51,500	1,002
2019-07-11	2,005	2,022	1,995	2,005	56,300	1,002.50
2019-07-10	2,011	2,011	2,000	2,001	7,200	1,000.50
2019-07-09	2,030	2,030	1,993	2,016	29,800	1,008
2019-07-08	2,052	2,052	1,999	2,030	63,600	1,015
2019-07-05	1,975	2,013	1,965	2,008	50,100	1,004
2019-07-04	1,975	1,978	1,962	1,963	10,300	981.50
2019-07-03	2,001	2,014	1,966	1,970	27,500	985
2019-07-02	1,989	2,015	1,988	1,999	42,100	999.50
2019-07-01	2,007	2,007	1,978	1,989	37,700	994.50
2019-06-28	1,977	1,988	1,952	1,978	30,800	989
2019-06-27	1,971	1,980	1,954	1,965	8,700	982.50
2019-06-26	1,983	1,992	1,957	1,971	25,600	985.50
2019-06-25	2,030	2,047	1,980	1,999	56,000	999.50
2019-06-24	1,939	2,036	1,916	2,032	74,800	1,016
2019-06-21	1,977	1,990	1,937	1,956	21,500	978
2019-06-20	1,950	1,979	1,911	1,960	46,600	980
2019-06-19	1,963	1,973	1,900	1,930	27,500	965
2019-06-18	1,959	1,961	1,857	1,899	103,600	949.50
2019-06-17	1,994	2,037	1,970	1,990	133,800	995
2019-06-14	1,875	2,070	1,875	2,030	255,600	1,015
2019-06-13	1,818	1,878	1,802	1,860	166,300	930
2019-06-12	1,813	1,876	1,791	1,818	371,400	909
2019-06-11	1,703	1,720	1,665	1,696	47,600	848
2019-06-10	1,672	1,737	1,668	1,722	68,900	861
2019-06-07	1,553	1,663	1,553	1,632	80,000	816
2019-06-06	1,597	1,620	1,534	1,561	58,200	780.50
2019-06-05	1,585	1,627	1,543	1,587	61,000	793.50
2019-06-04	1,543	1,549	1,461	1,505	122,700	752.50
2019-06-03	1,606	1,623	1,469	1,498	168,500	749
2019-05-31	1,638	1,671	1,606	1,640	30,300	820
2019-05-30	1,702	1,711	1,604	1,643	141,300	821.50
2019-05-29	1,738	1,741	1,692	1,708	42,100	854
2019-05-28	1,784	1,815	1,752	1,757	28,500	878.50
2019-05-27	1,740	1,785	1,738	1,782	22,900	891
2019-05-24	1,717	1,765	1,703	1,760	28,300	880
2019-05-23	1,771	1,779	1,730	1,748	46,800	874
2019-05-22	1,742	1,806	1,734	1,771	65,800	885.50
2019-05-21	1,779	1,858	1,737	1,749	97,800	874.50
2019-05-20	1,900	1,904	1,795	1,819	98,000	909.50
2019-05-17	1,847	1,902	1,807	1,902	128,500	951
2019-05-16	2,064	2,064	1,835	1,865	271,100	932.50
2019-05-15	2,248	2,312	2,210	2,293	57,900	1,146.50
2019-05-14	2,187	2,221	2,136	2,205	44,600	1,102.50
2019-05-13	2,229	2,237	2,183	2,213	54,600	1,106.50
2019-05-10	2,161	2,238	2,161	2,229	28,900	1,114.50
2019-05-09	2,252	2,252	2,161	2,170	26,900	1,085
2019-05-08	2,229	2,238	2,195	2,213	18,500	1,106.50
2019-05-07	2,237	2,287	2,224	2,234	23,500	1,117
2019-04-26	2,220	2,257	2,186	2,250	29,600	1,125
2019-04-25	2,206	2,260	2,195	2,237	31,400	1,118.50
2019-04-24	2,246	2,253	2,206	2,206	30,900	1,103
2019-04-23	2,263	2,269	2,237	2,246	32,000	1,123
2019-04-22	2,300	2,310	2,264	2,273	30,500	1,136.50
2019-04-19	2,283	2,338	2,269	2,313	42,900	1,156.50
2019-04-18	2,382	2,391	2,295	2,298	63,900	1,149
2019-04-17	2,470	2,470	2,360	2,395	59,900	1,197.50
2019-04-16	2,467	2,500	2,454	2,465	10,200	1,232.50
2019-04-15	2,417	2,472	2,415	2,467	21,500	1,233.50
2019-04-12	2,470	2,470	2,413	2,418	12,500	1,209
2019-04-11	2,479	2,488	2,416	2,438	18,000	1,219
2019-04-10	2,395	2,473	2,395	2,470	18,300	1,235
2019-04-09	2,498	2,501	2,394	2,406	51,100	1,203
2019-04-08	2,500	2,550	2,434	2,506	71,500	1,253
2019-04-05	2,383	2,498	2,381	2,467	123,700	1,233.50
2019-04-04	2,285	2,367	2,240	2,355	76,900	1,177.50
2019-04-03	2,236	2,314	2,235	2,281	31,600	1,140.50
2019-04-02	2,294	2,298	2,214	2,259	26,800	1,129.50
2019-04-01	2,339	2,339	2,247	2,271	44,800	1,135.50
2019-03-29	2,243	2,336	2,200	2,303	48,100	1,151.50
2019-03-28	2,278	2,297	2,218	2,242	32,300	1,121
2019-03-27	2,225	2,311	2,222	2,294	46,200	1,147
2019-03-26	2,224	2,244	2,195	2,202	44,200	1,101
2019-03-25	2,279	2,280	2,207	2,220	57,100	1,110
2019-03-22	2,377	2,395	2,283	2,300	41,000	1,150
2019-03-20	2,347	2,432	2,347	2,373	20,500	1,186.50
2019-03-19	2,401	2,401	2,346	2,346	30,400	1,173
2019-03-18	2,471	2,471	2,400	2,410	22,200	1,205
2019-03-15	2,478	2,517	2,459	2,462	37,600	1,231
2019-03-14	2,585	2,585	2,395	2,459	117,100	1,229.50
2019-03-13	2,630	2,665	2,557	2,605	44,000	1,302.50
2019-03-12	2,714	2,718	2,660	2,660	54,000	1,330
2019-03-11	2,650	2,710	2,616	2,666	68,000	1,333
2019-03-08	2,759	2,759	2,636	2,656	73,400	1,328
2019-03-07	2,790	2,809	2,745	2,763	124,800	1,381.50
2019-03-06	2,814	2,849	2,792	2,801	54,000	1,400.50
2019-03-05	2,884	2,884	2,778	2,814	144,000	1,407
2019-03-04	2,925	2,979	2,909	2,937	179,000	1,468.50
2019-03-01	2,824	2,947	2,824	2,920	76,700	1,460
2019-02-28	2,823	2,856	2,753	2,790	116,300	1,395
2019-02-27	2,799	2,910	2,765	2,873	103,700	1,436.50
2019-02-26	2,730	2,820	2,677	2,773	161,600	1,386.50
2019-02-25	2,675	2,809	2,665	2,749	99,000	1,374.50
2019-02-22	2,736	2,762	2,661	2,699	129,800	1,349.50
2019-02-21	2,700	2,844	2,670	2,786	254,800	1,393
2019-02-20	2,368	2,692	2,368	2,691	220,700	1,345.50
2019-02-19	2,446	2,446	2,365	2,378	69,800	1,189
2019-02-18	2,277	2,494	2,277	2,456	115,500	1,228
2019-02-15	2,260	2,428	2,160	2,294	342,600	1,147
2019-02-14	2,020	2,044	1,966	2,021	79,700	1,010.50
2019-02-13	1,959	2,043	1,935	2,015	60,700	1,007.50
2019-02-12	1,904	1,973	1,880	1,938	31,400	969
2019-02-08	1,935	1,960	1,864	1,894	55,600	947
2019-02-07	1,991	2,039	1,947	1,963	51,500	981.50
2019-02-06	2,000	2,000	1,950	1,985	42,100	992.50
2019-02-05	2,020	2,058	1,996	2,002	29,300	1,001
2019-02-04	1,991	2,015	1,927	2,004	47,100	1,002
2019-02-01	2,053	2,053	1,951	1,985	66,200	992.50
2019-01-31	1,981	2,068	1,965	2,046	75,000	1,023
2019-01-30	2,042	2,045	1,932	1,960	74,200	980
2019-01-29	2,083	2,100	1,991	2,044	45,500	1,022
2019-01-28	2,056	2,129	2,055	2,108	37,700	1,054
2019-01-25	2,085	2,133	2,051	2,064	73,100	1,032
2019-01-24	2,161	2,161	2,075	2,085	65,100	1,042.50
2019-01-23	2,194	2,212	2,159	2,170	47,000	1,085
2019-01-22	2,328	2,358	2,172	2,177	139,800	1,088.50
2019-01-21	2,269	2,360	2,269	2,326	58,100	1,163
2019-01-18	2,313	2,318	2,155	2,247	128,000	1,123.50
2019-01-17	2,350	2,513	2,289	2,313	140,600	1,156.50
2019-01-16	2,388	2,472	2,300	2,307	108,000	1,153.50
2019-01-15	2,318	2,390	2,299	2,359	21,400	1,179.50
2019-01-11	2,327	2,375	2,310	2,350	21,600	1,175
2019-01-10	2,278	2,332	2,191	2,277	61,000	1,138.50
2019-01-09	2,460	2,479	2,256	2,282	92,400	1,141
2019-01-08	2,552	2,572	2,456	2,456	73,400	1,228
2019-01-07	2,362	2,542	2,362	2,516	64,900	1,258
2019-01-04	2,299	2,337	2,198	2,308	56,200	1,154

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