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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,195	1,195	1,166	1,172	83,700	1,172
2023-12-28	1,204	1,209	1,171	1,197	129,200	1,197
2023-12-27	1,169	1,205	1,162	1,205	241,500	1,205
2023-12-26	1,136	1,167	1,136	1,152	146,800	1,152
2023-12-25	1,175	1,178	1,141	1,143	191,900	1,143
2023-12-22	1,170	1,179	1,155	1,170	235,500	1,170
2023-12-21	1,185	1,185	1,148	1,174	251,000	1,174
2023-12-20	1,277	1,277	1,225	1,232	170,800	1,232
2023-12-19	1,175	1,233	1,154	1,232	223,900	1,232
2023-12-18	1,178	1,178	1,142	1,178	158,400	1,178
2023-12-15	1,151	1,195	1,119	1,182	208,100	1,182
2023-12-14	1,240	1,261	1,153	1,157	336,500	1,157
2023-12-13	1,263	1,267	1,234	1,245	268,100	1,245
2023-12-12	1,336	1,336	1,276	1,276	141,100	1,276
2023-12-11	1,350	1,352	1,296	1,312	190,600	1,312
2023-12-08	1,389	1,400	1,332	1,336	193,600	1,336
2023-12-07	1,458	1,458	1,397	1,410	171,100	1,410
2023-12-06	1,501	1,516	1,462	1,468	85,700	1,468
2023-12-05	1,458	1,517	1,458	1,501	82,900	1,501
2023-12-04	1,465	1,485	1,445	1,470	140,000	1,470
2023-12-01	1,530	1,545	1,492	1,494	88,500	1,494
2023-11-30	1,485	1,532	1,462	1,523	117,400	1,523
2023-11-29	1,524	1,527	1,491	1,503	97,100	1,503
2023-11-28	1,527	1,558	1,516	1,534	90,900	1,534
2023-11-27	1,595	1,600	1,523	1,528	160,200	1,528
2023-11-24	1,613	1,626	1,587	1,587	82,500	1,587
2023-11-22	1,601	1,639	1,589	1,610	118,000	1,610
2023-11-21	1,643	1,669	1,580	1,599	219,900	1,599
2023-11-20	1,647	1,676	1,610	1,629	275,900	1,629
2023-11-17	1,542	1,641	1,536	1,637	469,700	1,637
2023-11-16	1,479	1,510	1,446	1,472	244,800	1,472
2023-11-15	1,368	1,519	1,367	1,519	456,100	1,519
2023-11-14	1,412	1,418	1,379	1,398	114,900	1,398
2023-11-13	1,414	1,416	1,388	1,408	76,600	1,408
2023-11-10	1,380	1,399	1,356	1,398	37,900	1,398
2023-11-09	1,373	1,394	1,371	1,384	67,200	1,384
2023-11-08	1,417	1,430	1,360	1,377	102,300	1,377
2023-11-07	1,430	1,430	1,396	1,410	80,400	1,410
2023-11-06	1,422	1,444	1,411	1,431	100,800	1,431
2023-11-02	1,352	1,412	1,348	1,384	179,000	1,384
2023-11-01	1,318	1,337	1,296	1,337	99,100	1,337
2023-10-31	1,300	1,310	1,275	1,296	107,800	1,296
2023-10-30	1,320	1,339	1,283	1,296	91,200	1,296
2023-10-27	1,287	1,316	1,278	1,315	51,600	1,315
2023-10-26	1,276	1,300	1,266	1,287	82,900	1,287
2023-10-25	1,315	1,327	1,286	1,296	142,800	1,296
2023-10-24	1,234	1,299	1,212	1,294	182,400	1,294
2023-10-23	1,277	1,277	1,230	1,230	167,900	1,230
2023-10-20	1,263	1,293	1,250	1,289	124,900	1,289
2023-10-19	1,261	1,292	1,257	1,263	79,500	1,263
2023-10-18	1,253	1,302	1,253	1,291	92,500	1,291
2023-10-17	1,246	1,285	1,246	1,255	89,900	1,255
2023-10-16	1,248	1,270	1,226	1,233	169,400	1,233
2023-10-13	1,301	1,302	1,259	1,275	147,800	1,275
2023-10-12	1,253	1,314	1,236	1,314	150,400	1,314
2023-10-11	1,282	1,284	1,241	1,258	149,500	1,258
2023-10-10	1,272	1,283	1,268	1,272	181,000	1,272
2023-10-06	1,305	1,305	1,258	1,276	196,100	1,276
2023-10-05	1,293	1,333	1,275	1,332	149,900	1,332
2023-10-04	1,299	1,310	1,258	1,272	320,300	1,272
2023-10-03	1,388	1,399	1,330	1,340	373,600	1,340
2023-10-02	1,440	1,459	1,397	1,397	136,000	1,397
2023-09-29	1,449	1,450	1,412	1,423	143,000	1,423
2023-09-28	1,468	1,470	1,424	1,458	184,500	1,458
2023-09-27	1,480	1,496	1,468	1,496	88,700	1,496
2023-09-26	1,533	1,533	1,491	1,493	122,300	1,493
2023-09-25	1,505	1,555	1,486	1,546	131,400	1,546
2023-09-22	1,526	1,549	1,488	1,510	161,300	1,510
2023-09-21	1,517	1,567	1,509	1,536	133,200	1,536
2023-09-20	1,545	1,546	1,496	1,521	204,600	1,521
2023-09-19	1,578	1,578	1,528	1,539	140,300	1,539
2023-09-15	1,587	1,599	1,559	1,581	133,600	1,581
2023-09-14	1,592	1,607	1,560	1,588	86,300	1,588
2023-09-13	1,546	1,596	1,540	1,584	127,800	1,584
2023-09-12	1,569	1,577	1,541	1,550	93,400	1,550
2023-09-11	1,595	1,607	1,550	1,552	172,300	1,552
2023-09-08	1,600	1,619	1,595	1,600	169,400	1,600
2023-09-07	1,632	1,640	1,613	1,626	135,900	1,626
2023-09-06	1,670	1,670	1,628	1,645	185,800	1,645
2023-09-05	1,707	1,713	1,663	1,668	156,900	1,668
2023-09-04	1,715	1,726	1,688	1,705	96,500	1,705
2023-09-01	1,703	1,716	1,688	1,712	88,200	1,712
2023-08-31	1,755	1,756	1,709	1,715	113,700	1,715
2023-08-30	1,758	1,766	1,726	1,740	147,400	1,740
2023-08-29	1,715	1,735	1,683	1,734	136,400	1,734
2023-08-28	1,709	1,725	1,683	1,707	128,300	1,707
2023-08-25	1,719	1,725	1,688	1,693	188,800	1,693
2023-08-24	1,829	1,845	1,763	1,765	161,800	1,765
2023-08-23	1,730	1,847	1,729	1,838	238,300	1,838
2023-08-22	1,717	1,758	1,701	1,758	205,600	1,758
2023-08-21	1,649	1,700	1,629	1,682	154,300	1,682
2023-08-18	1,655	1,686	1,618	1,650	343,800	1,650
2023-08-17	1,680	1,707	1,611	1,695	563,000	1,695
2023-08-16	1,777	1,786	1,663	1,697	638,900	1,697
2023-08-15	1,847	1,909	1,817	1,817	1,189,200	1,817
2023-08-14	2,372	2,382	2,295	2,317	300,200	2,317
2023-08-10	2,380	2,380	2,284	2,342	191,600	2,342
2023-08-09	2,404	2,449	2,381	2,411	165,900	2,411
2023-08-08	2,408	2,425	2,383	2,404	110,000	2,404
2023-08-07	2,387	2,410	2,346	2,404	122,400	2,404
2023-08-04	2,337	2,401	2,325	2,383	99,600	2,383
2023-08-03	2,328	2,379	2,318	2,350	74,200	2,350
2023-08-02	2,375	2,404	2,340	2,353	78,000	2,353
2023-08-01	2,387	2,422	2,356	2,390	131,900	2,390
2023-07-31	2,350	2,406	2,319	2,339	173,500	2,339
2023-07-28	2,299	2,368	2,280	2,323	187,900	2,323
2023-07-27	2,382	2,382	2,292	2,344	110,000	2,344
2023-07-26	2,465	2,475	2,376	2,377	124,900	2,377
2023-07-25	2,350	2,454	2,331	2,442	293,500	2,442
2023-07-24	2,271	2,347	2,245	2,289	250,700	2,289
2023-07-21	2,220	2,245	2,199	2,222	94,500	2,222
2023-07-20	2,299	2,310	2,232	2,240	153,200	2,240
2023-07-19	2,227	2,281	2,225	2,280	179,100	2,280
2023-07-18	2,185	2,278	2,185	2,211	180,400	2,211
2023-07-14	2,179	2,199	2,123	2,171	143,600	2,171
2023-07-13	2,138	2,186	2,129	2,179	103,100	2,179
2023-07-12	2,262	2,265	2,125	2,131	187,600	2,131
2023-07-11	2,257	2,310	2,253	2,262	117,100	2,262
2023-07-10	2,263	2,310	2,237	2,238	118,200	2,238
2023-07-07	2,241	2,279	2,232	2,250	102,700	2,250
2023-07-06	2,246	2,310	2,236	2,275	119,100	2,275
2023-07-05	2,308	2,333	2,249	2,264	173,200	2,264
2023-07-04	2,234	2,330	2,225	2,301	254,100	2,301
2023-07-03	2,127	2,213	2,110	2,211	227,700	2,211
2023-06-30	2,051	2,093	2,039	2,049	88,500	2,049
2023-06-29	2,098	2,121	2,060	2,076	121,900	2,076
2023-06-28	2,083	2,121	2,082	2,089	60,700	2,089
2023-06-27	2,089	2,133	2,052	2,083	83,800	2,083
2023-06-26	2,101	2,157	2,079	2,113	117,700	2,113
2023-06-23	2,197	2,252	2,122	2,135	163,900	2,135
2023-06-22	2,138	2,245	2,138	2,205	161,900	2,205
2023-06-21	2,111	2,148	2,090	2,128	159,300	2,128
2023-06-20	2,101	2,149	2,101	2,146	94,300	2,146
2023-06-19	2,075	2,164	2,060	2,142	150,200	2,142
2023-06-16	2,000	2,085	2,000	2,070	129,900	2,070
2023-06-15	1,949	1,984	1,925	1,979	65,800	1,979
2023-06-14	2,009	2,055	1,946	1,950	92,000	1,950
2023-06-13	1,998	2,060	1,982	2,031	142,300	2,031
2023-06-12	1,922	1,952	1,914	1,942	67,400	1,942
2023-06-09	1,890	1,933	1,881	1,882	99,300	1,882
2023-06-08	1,950	1,980	1,890	1,897	133,100	1,897
2023-06-07	2,045	2,070	1,969	1,971	160,100	1,971
2023-06-06	1,931	2,060	1,907	2,045	195,300	2,045
2023-06-05	1,968	1,987	1,919	1,971	133,100	1,971
2023-06-02	1,885	1,970	1,861	1,949	152,200	1,949
2023-06-01	1,880	1,911	1,832	1,893	194,700	1,893
2023-05-31	1,998	2,004	1,895	1,913	117,600	1,913
2023-05-30	2,029	2,045	1,927	1,974	148,500	1,974
2023-05-29	1,974	2,072	1,974	2,006	133,300	2,006
2023-05-26	2,084	2,110	1,990	2,007	180,300	2,007
2023-05-25	2,053	2,151	2,053	2,131	150,100	2,131
2023-05-24	2,198	2,231	2,094	2,103	211,500	2,103
2023-05-23	2,241	2,295	2,190	2,234	198,600	2,234
2023-05-22	2,255	2,305	2,209	2,262	78,700	2,262
2023-05-19	2,317	2,338	2,274	2,305	126,700	2,305
2023-05-18	2,237	2,390	2,226	2,386	218,800	2,386
2023-05-17	2,248	2,333	2,237	2,256	160,200	2,256
2023-05-16	2,095	2,349	2,030	2,249	447,800	2,249
2023-05-15	2,070	2,115	2,060	2,082	80,700	2,082
2023-05-12	2,042	2,083	2,012	2,064	87,100	2,064
2023-05-11	2,114	2,117	2,055	2,055	99,000	2,055
2023-05-10	2,170	2,170	2,114	2,124	108,400	2,124
2023-05-09	2,188	2,188	2,122	2,177	108,100	2,177
2023-05-08	2,160	2,191	2,145	2,174	61,500	2,174
2023-05-02	2,115	2,152	2,103	2,142	50,100	2,142
2023-05-01	2,157	2,169	2,093	2,114	53,600	2,114
2023-04-28	2,051	2,127	2,051	2,120	91,200	2,120
2023-04-27	2,042	2,069	2,031	2,051	38,500	2,051
2023-04-26	2,036	2,073	2,021	2,042	52,200	2,042
2023-04-25	2,080	2,094	2,042	2,068	55,000	2,068
2023-04-24	2,013	2,084	2,013	2,061	53,700	2,061
2023-04-21	2,072	2,080	2,019	2,050	85,700	2,050
2023-04-20	2,025	2,084	2,025	2,047	98,600	2,047
2023-04-19	2,042	2,053	1,990	2,025	88,000	2,025
2023-04-18	1,967	2,031	1,938	2,017	106,100	2,017
2023-04-17	1,961	2,011	1,941	1,959	84,100	1,959
2023-04-14	1,965	2,019	1,956	1,961	129,500	1,961
2023-04-13	1,875	1,979	1,873	1,925	188,700	1,925
2023-04-12	1,838	1,915	1,826	1,875	83,200	1,875
2023-04-11	1,810	1,871	1,810	1,837	71,600	1,837
2023-04-10	1,800	1,824	1,773	1,808	43,700	1,808
2023-04-07	1,784	1,825	1,769	1,788	50,400	1,788
2023-04-06	1,726	1,773	1,720	1,752	35,100	1,752
2023-04-05	1,803	1,803	1,717	1,726	57,400	1,726
2023-04-04	1,746	1,850	1,732	1,804	81,500	1,804
2023-04-03	1,720	1,760	1,720	1,746	36,600	1,746
2023-03-31	1,696	1,718	1,669	1,705	48,600	1,705
2023-03-30	1,751	1,751	1,667	1,690	60,500	1,690
2023-03-29	3,410	3,500	3,410	3,435	24,900	1,717.50
2023-03-28	3,500	3,535	3,410	3,410	23,500	1,705
2023-03-27	3,365	3,500	3,340	3,410	29,200	1,705
2023-03-24	3,465	3,465	3,380	3,420	30,800	1,710
2023-03-23	3,410	3,485	3,380	3,475	20,600	1,737.50
2023-03-22	3,615	3,630	3,440	3,440	35,200	1,720
2023-03-20	3,665	3,715	3,505	3,505	31,300	1,752.50
2023-03-17	3,600	3,750	3,565	3,655	52,900	1,827.50
2023-03-16	3,440	3,550	3,435	3,530	44,200	1,765
2023-03-15	3,635	3,685	3,580	3,590	51,400	1,795
2023-03-14	3,730	3,730	3,515	3,545	78,300	1,772.50
2023-03-13	3,750	3,875	3,730	3,770	33,000	1,885
2023-03-10	3,850	3,910	3,775	3,820	56,000	1,910
2023-03-09	3,965	4,060	3,950	3,965	47,600	1,982.50
2023-03-08	4,050	4,100	3,950	4,000	64,600	2,000
2023-03-07	4,010	4,125	3,910	4,120	43,500	2,060
2023-03-06	4,135	4,275	4,045	4,070	69,000	2,035
2023-03-03	4,140	4,215	4,010	4,065	62,500	2,032.50
2023-03-02	4,135	4,400	4,130	4,135	164,600	2,067.50
2023-03-01	3,945	4,140	3,945	4,115	74,300	2,057.50
2023-02-28	3,805	4,115	3,760	3,980	105,400	1,990
2023-02-27	3,900	4,095	3,825	3,860	92,900	1,930
2023-02-24	3,625	3,900	3,620	3,890	112,200	1,945
2023-02-22	3,365	3,600	3,350	3,555	96,200	1,777.50
2023-02-21	3,560	3,605	3,485	3,485	95,100	1,742.50
2023-02-20	3,750	3,780	3,570	3,630	129,100	1,815
2023-02-17	3,860	3,870	3,715	3,850	116,500	1,925
2023-02-16	3,870	4,020	3,850	3,925	86,700	1,962.50
2023-02-15	3,660	4,190	3,660	4,005	322,800	2,002.50
2023-02-14	3,665	3,665	3,535	3,550	69,400	1,775
2023-02-13	3,640	3,675	3,570	3,635	36,700	1,817.50
2023-02-10	3,720	3,720	3,650	3,690	53,300	1,845
2023-02-09	3,700	3,790	3,680	3,745	38,100	1,872.50
2023-02-08	3,760	3,775	3,670	3,750	22,700	1,875
2023-02-07	3,735	3,770	3,690	3,750	28,100	1,875
2023-02-06	3,725	3,825	3,690	3,715	42,600	1,857.50
2023-02-03	3,715	3,760	3,630	3,670	27,500	1,835
2023-02-02	3,690	3,745	3,625	3,690	43,500	1,845
2023-02-01	3,700	3,735	3,620	3,620	29,100	1,810
2023-01-31	3,640	3,735	3,630	3,675	40,300	1,837.50
2023-01-30	3,830	3,850	3,640	3,655	84,000	1,827.50
2023-01-27	3,760	3,880	3,735	3,815	104,500	1,907.50
2023-01-26	3,705	3,760	3,665	3,725	54,400	1,862.50
2023-01-25	3,515	3,675	3,470	3,630	56,000	1,815
2023-01-24	3,515	3,555	3,450	3,465	60,700	1,732.50
2023-01-23	3,460	3,520	3,400	3,460	36,700	1,730
2023-01-20	3,380	3,420	3,375	3,410	14,400	1,705
2023-01-19	3,460	3,485	3,365	3,400	47,900	1,700
2023-01-18	3,400	3,620	3,370	3,565	60,700	1,782.50
2023-01-17	3,355	3,405	3,325	3,380	26,800	1,690
2023-01-16	3,295	3,410	3,290	3,390	29,300	1,695
2023-01-13	3,370	3,405	3,280	3,330	53,400	1,665
2023-01-12	3,585	3,585	3,415	3,420	56,500	1,710
2023-01-11	3,485	3,610	3,470	3,610	34,900	1,805
2023-01-10	3,400	3,485	3,360	3,485	33,600	1,742.50
2023-01-06	3,245	3,295	3,180	3,275	44,000	1,637.50
2023-01-05	3,315	3,350	3,255	3,315	54,400	1,657.50
2023-01-04	3,340	3,340	3,155	3,175	76,400	1,587.50

分割・併合履歴： [2023-03-30]1株→2株