ウルトラファブリックス・ホールディングス(4235)の株価時系列情報
ウルトラファブリックス・ホールディングス(4235)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 260 | 265 | 260 | 265 | 2,000 |
| 2003/12/29 | 269 | 269 | 265 | 265 | 2,000 |
| 2003/12/26 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/12/25 | 245 | 260 | 245 | 260 | 11,000 |
| 2003/12/24 | 250 | 250 | 245 | 245 | 2,000 |
| 2003/12/19 | 240 | 240 | 240 | 240 | 3,000 |
| 2003/12/18 | 240 | 240 | 237 | 240 | 6,000 |
| 2003/12/17 | 242 | 245 | 242 | 245 | 3,000 |
| 2003/12/16 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/12/15 | 240 | 244 | 236 | 244 | 7,000 |
| 2003/12/12 | 245 | 245 | 240 | 240 | 6,000 |
| 2003/12/11 | 240 | 245 | 240 | 245 | 6,000 |
| 2003/12/10 | 240 | 250 | 240 | 245 | 10,000 |
| 2003/12/09 | 255 | 255 | 245 | 245 | 10,000 |
| 2003/12/08 | 240 | 250 | 240 | 250 | 7,000 |
| 2003/12/05 | 245 | 250 | 235 | 240 | 24,000 |
| 2003/12/04 | 260 | 270 | 245 | 250 | 11,000 |
| 2003/12/03 | 260 | 265 | 260 | 265 | 4,000 |
| 2003/12/02 | 265 | 275 | 265 | 265 | 5,000 |
| 2003/12/01 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/11/28 | 275 | 275 | 275 | 275 | 1,000 |
| 2003/11/27 | 276 | 276 | 276 | 276 | 1,000 |
| 2003/11/25 | 250 | 298 | 250 | 275 | 10,000 |
| 2003/11/21 | 240 | 245 | 240 | 245 | 2,000 |
| 2003/11/20 | 240 | 240 | 240 | 240 | 3,000 |
| 2003/11/19 | 235 | 240 | 230 | 230 | 6,000 |
| 2003/11/18 | 240 | 240 | 234 | 234 | 9,000 |
| 2003/11/17 | 245 | 250 | 240 | 245 | 9,000 |
| 2003/11/14 | 260 | 260 | 250 | 250 | 12,000 |
| 2003/11/13 | 255 | 260 | 255 | 260 | 13,000 |
| 2003/11/11 | 261 | 261 | 260 | 260 | 10,000 |
| 2003/11/10 | 260 | 265 | 260 | 260 | 10,000 |
| 2003/11/07 | 280 | 286 | 265 | 265 | 12,000 |
| 2003/11/06 | 285 | 290 | 285 | 285 | 10,000 |
| 2003/11/05 | 290 | 291 | 285 | 286 | 20,000 |
| 2003/11/04 | 290 | 294 | 289 | 290 | 14,000 |
| 2003/10/31 | 290 | 290 | 290 | 290 | 5,000 |
| 2003/10/30 | 295 | 295 | 290 | 290 | 6,000 |
| 2003/10/28 | 280 | 290 | 280 | 290 | 2,000 |
| 2003/10/27 | 290 | 290 | 290 | 290 | 3,000 |
| 2003/10/24 | 290 | 295 | 280 | 280 | 31,000 |
| 2003/10/23 | 350 | 355 | 290 | 295 | 48,000 |
| 2003/10/22 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/10/21 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/10/20 | 360 | 361 | 360 | 361 | 3,000 |
| 2003/10/17 | 360 | 365 | 360 | 360 | 4,000 |
| 2003/10/15 | 351 | 355 | 350 | 355 | 4,000 |
| 2003/10/14 | 385 | 385 | 355 | 355 | 17,000 |
| 2003/10/10 | 400 | 400 | 385 | 388 | 9,000 |
| 2003/10/09 | 410 | 415 | 405 | 412 | 7,000 |
| 2003/10/08 | 414 | 420 | 410 | 412 | 48,000 |
| 2003/10/07 | 409 | 550 | 409 | 415 | 192,000 |
| 2003/10/06 | 355 | 395 | 350 | 390 | 90,000 |
| 2003/10/03 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/10/02 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/09/30 | 365 | 365 | 365 | 365 | 6,000 |
| 2003/09/25 | 365 | 390 | 365 | 390 | 9,000 |
| 2003/09/22 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/09/19 | 380 | 380 | 370 | 370 | 3,000 |
| 2003/09/18 | 370 | 380 | 370 | 370 | 8,000 |
| 2003/09/17 | 355 | 365 | 355 | 365 | 10,000 |
| 2003/09/16 | 340 | 354 | 340 | 350 | 13,000 |
| 2003/09/12 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/09/10 | 345 | 345 | 335 | 335 | 2,000 |
| 2003/09/09 | 349 | 349 | 345 | 345 | 2,000 |
| 2003/09/08 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/09/03 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/09/02 | 325 | 330 | 325 | 330 | 2,000 |
| 2003/09/01 | 325 | 330 | 325 | 330 | 20,000 |
| 2003/08/28 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/08/27 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/08/26 | 355 | 355 | 340 | 340 | 3,000 |
| 2003/08/25 | 330 | 355 | 330 | 355 | 9,000 |
| 2003/08/21 | 325 | 325 | 325 | 325 | 3,000 |
| 2003/08/20 | 325 | 330 | 325 | 330 | 5,000 |
| 2003/08/18 | 325 | 330 | 325 | 330 | 12,000 |
| 2003/08/15 | 335 | 335 | 330 | 330 | 3,000 |
| 2003/08/14 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/08/13 | 325 | 330 | 325 | 330 | 4,000 |
| 2003/08/11 | 316 | 320 | 316 | 320 | 17,000 |
| 2003/08/08 | 316 | 320 | 316 | 320 | 5,000 |
| 2003/08/07 | 316 | 324 | 316 | 320 | 7,000 |
| 2003/08/06 | 316 | 320 | 316 | 320 | 4,000 |
| 2003/08/05 | 320 | 320 | 316 | 320 | 6,000 |
| 2003/08/04 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/07/31 | 330 | 330 | 329 | 330 | 8,000 |
| 2003/07/30 | 340 | 340 | 335 | 335 | 2,000 |
| 2003/07/29 | 345 | 345 | 335 | 345 | 5,000 |
| 2003/07/28 | 350 | 350 | 345 | 345 | 3,000 |
| 2003/07/25 | 335 | 350 | 335 | 349 | 11,000 |
| 2003/07/24 | 335 | 340 | 320 | 340 | 9,000 |
| 2003/07/23 | 335 | 345 | 335 | 345 | 3,000 |
| 2003/07/22 | 355 | 355 | 345 | 345 | 2,000 |
| 2003/07/18 | 365 | 370 | 340 | 350 | 14,000 |
| 2003/07/17 | 360 | 375 | 350 | 370 | 16,000 |
| 2003/07/16 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/07/15 | 375 | 375 | 350 | 350 | 24,000 |
| 2003/07/14 | 345 | 380 | 345 | 370 | 9,000 |
| 2003/07/11 | 341 | 345 | 340 | 340 | 12,000 |
| 2003/07/10 | 335 | 345 | 330 | 345 | 10,000 |
| 2003/07/09 | 320 | 320 | 315 | 320 | 9,000 |
| 2003/07/08 | 320 | 325 | 320 | 320 | 17,000 |
| 2003/07/07 | 320 | 325 | 320 | 320 | 6,000 |
| 2003/07/04 | 320 | 320 | 315 | 320 | 11,000 |
| 2003/07/03 | 316 | 325 | 316 | 320 | 6,000 |
| 2003/07/02 | 310 | 320 | 310 | 320 | 26,000 |
| 2003/07/01 | 305 | 320 | 305 | 315 | 20,000 |
| 2003/06/30 | 301 | 310 | 300 | 310 | 16,000 |
| 2003/06/27 | 300 | 302 | 300 | 302 | 2,000 |
| 2003/06/26 | 300 | 304 | 299 | 301 | 84,000 |
| 2003/06/25 | 286 | 295 | 286 | 295 | 8,000 |
| 2003/06/24 | 288 | 290 | 286 | 290 | 11,000 |
| 2003/06/23 | 284 | 284 | 284 | 284 | 1,000 |
| 2003/06/20 | 278 | 282 | 278 | 280 | 20,000 |
| 2003/06/19 | 283 | 285 | 275 | 280 | 30,000 |
| 2003/06/18 | 285 | 285 | 283 | 285 | 7,000 |
| 2003/06/17 | 288 | 288 | 285 | 285 | 3,000 |
| 2003/06/16 | 284 | 288 | 284 | 285 | 17,000 |
| 2003/06/13 | 284 | 285 | 284 | 285 | 5,000 |
| 2003/06/12 | 295 | 295 | 284 | 285 | 13,000 |
| 2003/06/11 | 295 | 300 | 293 | 293 | 18,000 |
| 2003/06/10 | 281 | 295 | 281 | 292 | 32,000 |
| 2003/06/09 | 287 | 290 | 282 | 285 | 31,000 |
| 2003/06/06 | 280 | 288 | 276 | 288 | 30,000 |
| 2003/06/05 | 275 | 280 | 275 | 280 | 16,000 |
| 2003/06/04 | 280 | 280 | 260 | 270 | 22,000 |
| 2003/06/03 | 251 | 295 | 250 | 280 | 145,000 |
| 2003/06/02 | 252 | 252 | 249 | 250 | 5,000 |
| 2003/05/30 | 250 | 250 | 248 | 248 | 6,000 |
| 2003/05/29 | 250 | 250 | 248 | 248 | 30,000 |
| 2003/05/28 | 248 | 250 | 248 | 249 | 23,000 |
| 2003/05/27 | 248 | 250 | 248 | 248 | 16,000 |
| 2003/05/26 | 248 | 251 | 248 | 248 | 32,000 |
| 2003/05/23 | 250 | 250 | 248 | 248 | 28,000 |
| 2003/05/22 | 248 | 248 | 247 | 248 | 30,000 |
| 2003/05/21 | 248 | 252 | 248 | 248 | 40,000 |
| 2003/05/20 | 248 | 254 | 248 | 248 | 35,000 |
| 2003/05/19 | 248 | 248 | 248 | 248 | 50,000 |
| 2003/05/16 | 248 | 254 | 248 | 248 | 12,000 |
| 2003/05/15 | 253 | 255 | 248 | 249 | 9,000 |
| 2003/05/14 | 246 | 250 | 246 | 248 | 24,000 |
| 2003/05/13 | 248 | 250 | 245 | 248 | 49,000 |
| 2003/05/12 | 255 | 255 | 245 | 248 | 23,000 |
| 2003/05/09 | 245 | 253 | 245 | 250 | 84,000 |
| 2003/05/08 | 241 | 248 | 241 | 245 | 34,000 |
| 2003/05/07 | 240 | 245 | 240 | 243 | 40,000 |
| 2003/05/06 | 238 | 250 | 238 | 240 | 72,000 |
| 2003/05/02 | 234 | 240 | 234 | 237 | 140,000 |
| 2003/05/01 | 223 | 235 | 223 | 232 | 194,000 |
| 2003/04/30 | 222 | 224 | 221 | 223 | 76,000 |
| 2003/04/28 | 225 | 225 | 210 | 224 | 131,000 |
| 2003/04/25 | 220 | 225 | 220 | 220 | 35,000 |
| 2003/04/24 | 220 | 225 | 210 | 220 | 31,000 |
| 2003/04/23 | 210 | 215 | 210 | 215 | 44,000 |
| 2003/04/22 | 215 | 215 | 205 | 210 | 12,000 |
| 2003/04/21 | 205 | 210 | 205 | 210 | 10,000 |
| 2003/04/18 | 210 | 215 | 205 | 205 | 19,000 |
| 2003/04/17 | 210 | 210 | 205 | 210 | 13,000 |
| 2003/04/16 | 199 | 200 | 195 | 200 | 48,000 |
| 2003/04/15 | 199 | 199 | 196 | 196 | 26,000 |
| 2003/04/14 | 198 | 199 | 198 | 199 | 5,000 |
| 2003/04/11 | 195 | 198 | 195 | 198 | 6,000 |
| 2003/04/10 | 200 | 200 | 195 | 195 | 7,000 |
| 2003/04/09 | 195 | 200 | 195 | 199 | 9,000 |
| 2003/04/08 | 205 | 205 | 200 | 200 | 6,000 |
| 2003/04/07 | 200 | 205 | 200 | 205 | 20,000 |
| 2003/04/04 | 205 | 205 | 205 | 205 | 6,000 |
| 2003/04/03 | 202 | 205 | 202 | 205 | 9,000 |
| 2003/04/02 | 200 | 200 | 200 | 200 | 10,000 |
| 2003/04/01 | 200 | 200 | 195 | 198 | 30,000 |
| 2003/03/31 | 199 | 200 | 196 | 200 | 22,000 |
| 2003/03/28 | 200 | 200 | 195 | 195 | 29,000 |
| 2003/03/27 | 201 | 205 | 195 | 199 | 16,000 |
| 2003/03/26 | 210 | 210 | 200 | 208 | 13,000 |
| 2003/03/25 | 218 | 220 | 215 | 215 | 111,000 |
| 2003/03/24 | 215 | 224 | 215 | 220 | 32,000 |
| 2003/03/20 | 213 | 215 | 210 | 212 | 25,000 |
| 2003/03/19 | 205 | 215 | 205 | 210 | 18,000 |
| 2003/03/18 | 203 | 213 | 203 | 209 | 9,000 |
| 2003/03/17 | 205 | 205 | 198 | 200 | 46,000 |
| 2003/03/14 | 208 | 215 | 205 | 208 | 32,000 |
| 2003/03/13 | 200 | 205 | 200 | 205 | 31,000 |
| 2003/03/12 | 200 | 201 | 200 | 201 | 6,000 |
| 2003/03/11 | 200 | 200 | 200 | 200 | 15,000 |
| 2003/03/10 | 201 | 205 | 200 | 201 | 47,000 |
| 2003/03/07 | 205 | 206 | 201 | 205 | 48,000 |
| 2003/03/06 | 200 | 210 | 200 | 205 | 37,000 |
| 2003/03/05 | 202 | 202 | 195 | 197 | 66,000 |
| 2003/03/04 | 201 | 205 | 189 | 202 | 175,000 |
| 2003/03/03 | 220 | 224 | 197 | 201 | 154,000 |
| 2003/02/28 | 230 | 235 | 224 | 224 | 169,000 |
| 2003/02/27 | 230 | 250 | 223 | 230 | 1,505,000 |