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 |
|---|---|---|---|---|---|
| 2005/12/30 | 544 | 544 | 540 | 540 | 2,000 |
| 2005/12/29 | 525 | 531 | 525 | 531 | 14,000 |
| 2005/12/28 | 524 | 526 | 524 | 525 | 6,000 |
| 2005/12/27 | 522 | 526 | 518 | 524 | 38,000 |
| 2005/12/26 | 521 | 528 | 521 | 522 | 11,000 |
| 2005/12/22 | 519 | 522 | 519 | 522 | 11,000 |
| 2005/12/21 | 513 | 519 | 512 | 517 | 28,000 |
| 2005/12/20 | 513 | 513 | 500 | 511 | 30,000 |
| 2005/12/19 | 500 | 513 | 500 | 513 | 21,000 |
| 2005/12/16 | 486 | 500 | 486 | 500 | 16,000 |
| 2005/12/15 | 483 | 485 | 483 | 485 | 2,000 |
| 2005/12/14 | 489 | 489 | 483 | 483 | 6,000 |
| 2005/12/13 | 480 | 489 | 480 | 489 | 49,000 |
| 2005/12/12 | 480 | 482 | 480 | 480 | 64,000 |
| 2005/12/09 | 480 | 481 | 480 | 480 | 34,000 |
| 2005/12/08 | 481 | 481 | 478 | 478 | 6,000 |
| 2005/12/07 | 480 | 480 | 478 | 478 | 17,000 |
| 2005/12/06 | 480 | 481 | 478 | 481 | 10,000 |
| 2005/12/05 | 481 | 481 | 478 | 480 | 20,000 |
| 2005/12/02 | 480 | 481 | 478 | 479 | 37,000 |
| 2005/12/01 | 481 | 481 | 480 | 480 | 2,000 |
| 2005/11/30 | 481 | 481 | 479 | 480 | 10,000 |
| 2005/11/29 | 480 | 481 | 480 | 480 | 19,000 |
| 2005/11/28 | 480 | 481 | 480 | 480 | 15,000 |
| 2005/11/25 | 480 | 480 | 479 | 480 | 7,000 |
| 2005/11/24 | 480 | 480 | 478 | 479 | 14,000 |
| 2005/11/22 | 479 | 480 | 478 | 479 | 13,000 |
| 2005/11/21 | 478 | 480 | 478 | 479 | 8,000 |
| 2005/11/18 | 477 | 478 | 477 | 477 | 7,000 |
| 2005/11/17 | 480 | 480 | 477 | 477 | 2,000 |
| 2005/11/16 | 480 | 481 | 475 | 475 | 20,000 |
| 2005/11/15 | 480 | 492 | 480 | 480 | 37,000 |
| 2005/11/14 | 475 | 481 | 475 | 480 | 26,000 |
| 2005/11/11 | 465 | 475 | 465 | 475 | 19,000 |
| 2005/11/10 | 465 | 465 | 464 | 465 | 4,000 |
| 2005/11/09 | 465 | 465 | 464 | 465 | 7,000 |
| 2005/11/08 | 457 | 464 | 457 | 463 | 9,000 |
| 2005/11/07 | 453 | 456 | 453 | 455 | 8,000 |
| 2005/11/04 | 450 | 451 | 449 | 451 | 42,000 |
| 2005/11/02 | 450 | 453 | 449 | 453 | 27,000 |
| 2005/11/01 | 450 | 453 | 450 | 450 | 35,000 |
| 2005/10/31 | 450 | 450 | 450 | 450 | 20,000 |
| 2005/10/28 | 450 | 450 | 444 | 447 | 13,000 |
| 2005/10/27 | 450 | 451 | 450 | 450 | 8,000 |
| 2005/10/26 | 450 | 455 | 449 | 450 | 65,000 |
| 2005/10/25 | 459 | 462 | 459 | 460 | 50,000 |
| 2005/10/24 | 445 | 475 | 445 | 470 | 94,000 |
| 2005/10/21 | 445 | 445 | 440 | 440 | 7,000 |
| 2005/10/20 | 450 | 450 | 446 | 446 | 7,000 |
| 2005/10/19 | 450 | 451 | 450 | 450 | 15,000 |
| 2005/10/18 | 450 | 450 | 450 | 450 | 2,000 |
| 2005/10/17 | 450 | 451 | 450 | 450 | 19,000 |
| 2005/10/14 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/10/13 | 448 | 450 | 448 | 450 | 4,000 |
| 2005/10/12 | 449 | 449 | 448 | 448 | 7,000 |
| 2005/10/11 | 450 | 450 | 450 | 450 | 8,000 |
| 2005/10/07 | 450 | 451 | 450 | 450 | 8,000 |
| 2005/10/06 | 450 | 450 | 449 | 450 | 7,000 |
| 2005/10/05 | 460 | 460 | 450 | 450 | 28,000 |
| 2005/10/04 | 460 | 460 | 460 | 460 | 2,000 |
| 2005/10/03 | 460 | 460 | 460 | 460 | 4,000 |
| 2005/09/30 | 460 | 460 | 460 | 460 | 5,000 |
| 2005/09/29 | 460 | 460 | 456 | 460 | 3,000 |
| 2005/09/28 | 460 | 461 | 456 | 457 | 13,000 |
| 2005/09/27 | 460 | 460 | 460 | 460 | 4,000 |
| 2005/09/26 | 460 | 461 | 460 | 460 | 4,000 |
| 2005/09/22 | 455 | 455 | 453 | 454 | 11,000 |
| 2005/09/20 | 454 | 455 | 453 | 454 | 8,000 |
| 2005/09/16 | 450 | 450 | 450 | 450 | 3,000 |
| 2005/09/15 | 454 | 454 | 451 | 451 | 7,000 |
| 2005/09/14 | 453 | 454 | 453 | 454 | 6,000 |
| 2005/09/13 | 454 | 454 | 453 | 453 | 8,000 |
| 2005/09/12 | 454 | 455 | 454 | 455 | 5,000 |
| 2005/09/09 | 455 | 455 | 454 | 454 | 2,000 |
| 2005/09/07 | 457 | 457 | 457 | 457 | 1,000 |
| 2005/09/05 | 457 | 457 | 457 | 457 | 1,000 |
| 2005/08/26 | 457 | 458 | 456 | 457 | 4,000 |
| 2005/08/25 | 460 | 461 | 460 | 460 | 9,000 |
| 2005/08/23 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/08/22 | 460 | 460 | 455 | 455 | 2,000 |
| 2005/08/19 | 463 | 464 | 460 | 460 | 6,000 |
| 2005/08/16 | 458 | 459 | 456 | 456 | 6,000 |
| 2005/08/15 | 459 | 460 | 459 | 460 | 2,000 |
| 2005/08/11 | 460 | 460 | 450 | 451 | 6,000 |
| 2005/08/10 | 461 | 461 | 460 | 460 | 2,000 |
| 2005/08/09 | 461 | 461 | 460 | 460 | 3,000 |
| 2005/08/08 | 464 | 464 | 464 | 464 | 1,000 |
| 2005/08/05 | 466 | 466 | 466 | 466 | 1,000 |
| 2005/08/04 | 470 | 470 | 469 | 470 | 9,000 |
| 2005/08/01 | 474 | 474 | 474 | 474 | 1,000 |
| 2005/07/28 | 474 | 474 | 474 | 474 | 1,000 |
| 2005/07/27 | 475 | 475 | 475 | 475 | 6,000 |
| 2005/07/25 | 476 | 476 | 473 | 476 | 10,000 |
| 2005/07/21 | 475 | 475 | 475 | 475 | 2,000 |
| 2005/07/20 | 475 | 475 | 470 | 470 | 5,000 |
| 2005/07/19 | 474 | 475 | 474 | 475 | 5,000 |
| 2005/07/15 | 476 | 476 | 470 | 470 | 3,000 |
| 2005/07/14 | 474 | 475 | 474 | 475 | 2,000 |
| 2005/07/13 | 465 | 479 | 465 | 471 | 14,000 |
| 2005/07/12 | 455 | 455 | 455 | 455 | 1,000 |
| 2005/07/11 | 444 | 460 | 444 | 460 | 10,000 |
| 2005/07/07 | 441 | 442 | 440 | 441 | 10,000 |
| 2005/07/06 | 441 | 441 | 440 | 440 | 2,000 |
| 2005/07/05 | 440 | 441 | 440 | 440 | 8,000 |
| 2005/07/04 | 441 | 441 | 440 | 440 | 2,000 |
| 2005/07/01 | 435 | 435 | 435 | 435 | 1,000 |
| 2005/06/30 | 440 | 440 | 440 | 440 | 7,000 |
| 2005/06/29 | 431 | 450 | 430 | 448 | 12,000 |
| 2005/06/28 | 430 | 430 | 430 | 430 | 2,000 |
| 2005/06/24 | 423 | 424 | 423 | 423 | 5,000 |
| 2005/06/23 | 424 | 425 | 423 | 423 | 3,000 |
| 2005/06/20 | 425 | 426 | 425 | 425 | 8,000 |
| 2005/06/17 | 425 | 425 | 425 | 425 | 2,000 |
| 2005/06/15 | 420 | 420 | 420 | 420 | 3,000 |
| 2005/06/14 | 415 | 415 | 415 | 415 | 1,000 |
| 2005/06/01 | 415 | 415 | 415 | 415 | 1,000 |
| 2005/05/31 | 415 | 415 | 415 | 415 | 2,000 |
| 2005/05/30 | 411 | 415 | 411 | 415 | 9,000 |
| 2005/05/25 | 415 | 415 | 415 | 415 | 2,000 |
| 2005/05/20 | 416 | 416 | 415 | 415 | 2,000 |
| 2005/05/18 | 415 | 415 | 415 | 415 | 1,000 |
| 2005/05/17 | 435 | 436 | 430 | 430 | 4,000 |
| 2005/05/16 | 435 | 436 | 435 | 436 | 2,000 |
| 2005/05/13 | 435 | 436 | 435 | 436 | 6,000 |
| 2005/05/12 | 435 | 440 | 435 | 436 | 12,000 |
| 2005/05/11 | 441 | 441 | 441 | 441 | 2,000 |
| 2005/05/10 | 450 | 450 | 450 | 450 | 1,000 |
| 2005/05/09 | 411 | 450 | 410 | 450 | 12,000 |
| 2005/04/27 | 405 | 405 | 405 | 405 | 2,000 |
| 2005/04/25 | 410 | 410 | 410 | 410 | 2,000 |
| 2005/04/21 | 405 | 411 | 405 | 410 | 5,000 |
| 2005/04/20 | 410 | 410 | 410 | 410 | 1,000 |
| 2005/04/19 | 400 | 400 | 400 | 400 | 3,000 |
| 2005/04/18 | 411 | 411 | 400 | 400 | 3,000 |
| 2005/04/14 | 415 | 415 | 415 | 415 | 1,000 |
| 2005/04/13 | 415 | 415 | 415 | 415 | 2,000 |
| 2005/04/12 | 410 | 410 | 410 | 410 | 2,000 |
| 2005/04/08 | 415 | 415 | 414 | 414 | 2,000 |
| 2005/04/05 | 410 | 415 | 410 | 415 | 2,000 |
| 2005/04/01 | 414 | 415 | 414 | 415 | 5,000 |
| 2005/03/31 | 415 | 415 | 415 | 415 | 1,000 |
| 2005/03/29 | 415 | 415 | 415 | 415 | 1,000 |
| 2005/03/28 | 425 | 425 | 425 | 425 | 3,000 |
| 2005/03/25 | 440 | 440 | 431 | 431 | 9,000 |
| 2005/03/23 | 440 | 441 | 440 | 441 | 2,000 |
| 2005/03/22 | 437 | 439 | 437 | 439 | 8,000 |
| 2005/03/17 | 435 | 435 | 433 | 433 | 3,000 |
| 2005/03/16 | 438 | 439 | 438 | 438 | 9,000 |
| 2005/03/14 | 431 | 431 | 431 | 431 | 1,000 |
| 2005/03/10 | 425 | 426 | 425 | 426 | 8,000 |
| 2005/03/09 | 424 | 425 | 424 | 425 | 4,000 |
| 2005/03/08 | 425 | 425 | 425 | 425 | 1,000 |
| 2005/03/07 | 424 | 435 | 422 | 426 | 14,000 |
| 2005/03/04 | 420 | 424 | 419 | 424 | 5,000 |
| 2005/03/02 | 415 | 420 | 415 | 420 | 6,000 |
| 2005/03/01 | 415 | 415 | 415 | 415 | 2,000 |
| 2005/02/28 | 415 | 415 | 415 | 415 | 1,000 |
| 2005/02/25 | 420 | 420 | 410 | 415 | 4,000 |
| 2005/02/24 | 419 | 420 | 419 | 420 | 2,000 |
| 2005/02/22 | 416 | 420 | 416 | 420 | 3,000 |
| 2005/02/21 | 415 | 420 | 415 | 420 | 3,000 |
| 2005/02/17 | 412 | 413 | 401 | 405 | 23,000 |
| 2005/02/16 | 420 | 420 | 419 | 419 | 2,000 |
| 2005/02/15 | 420 | 420 | 420 | 420 | 2,000 |
| 2005/02/14 | 425 | 431 | 423 | 430 | 11,000 |
| 2005/02/10 | 411 | 411 | 405 | 405 | 6,000 |
| 2005/02/07 | 410 | 410 | 410 | 410 | 3,000 |
| 2005/02/04 | 400 | 401 | 400 | 401 | 5,000 |
| 2005/02/02 | 400 | 401 | 399 | 400 | 13,000 |
| 2005/02/01 | 401 | 401 | 399 | 399 | 2,000 |
| 2005/01/31 | 399 | 399 | 399 | 399 | 2,000 |
| 2005/01/27 | 398 | 400 | 398 | 400 | 2,000 |
| 2005/01/25 | 400 | 400 | 400 | 400 | 4,000 |
| 2005/01/24 | 400 | 402 | 400 | 400 | 10,000 |
| 2005/01/21 | 401 | 401 | 400 | 400 | 4,000 |
| 2005/01/20 | 397 | 400 | 395 | 400 | 4,000 |
| 2005/01/19 | 395 | 395 | 395 | 395 | 2,000 |
| 2005/01/18 | 389 | 390 | 389 | 390 | 10,000 |
| 2005/01/17 | 395 | 395 | 390 | 390 | 2,000 |
| 2005/01/14 | 395 | 397 | 394 | 397 | 4,000 |
| 2005/01/13 | 391 | 392 | 390 | 391 | 8,000 |
| 2005/01/11 | 382 | 400 | 382 | 400 | 20,000 |
| 2005/01/07 | 380 | 380 | 380 | 380 | 10,000 |
| 2005/01/06 | 370 | 375 | 370 | 375 | 2,000 |
| 2005/01/05 | 370 | 371 | 370 | 371 | 14,000 |