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 |
|---|---|---|---|---|---|
| 2006/12/26 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/12/22 | 500 | 501 | 499 | 500 | 15,000 |
| 2006/12/21 | 487 | 501 | 486 | 500 | 11,000 |
| 2006/12/20 | 484 | 485 | 484 | 484 | 5,000 |
| 2006/12/19 | 485 | 485 | 485 | 485 | 2,000 |
| 2006/12/18 | 483 | 484 | 480 | 480 | 9,000 |
| 2006/12/15 | 475 | 481 | 475 | 481 | 10,000 |
| 2006/12/14 | 471 | 475 | 471 | 475 | 3,000 |
| 2006/12/13 | 472 | 472 | 472 | 472 | 2,000 |
| 2006/12/11 | 476 | 476 | 476 | 476 | 1,000 |
| 2006/12/08 | 484 | 484 | 483 | 483 | 2,000 |
| 2006/12/07 | 475 | 483 | 474 | 483 | 4,000 |
| 2006/12/06 | 470 | 470 | 470 | 470 | 3,000 |
| 2006/12/05 | 470 | 470 | 470 | 470 | 3,000 |
| 2006/12/04 | 465 | 470 | 465 | 470 | 8,000 |
| 2006/11/30 | 471 | 471 | 460 | 461 | 13,000 |
| 2006/11/24 | 469 | 469 | 469 | 469 | 1,000 |
| 2006/11/22 | 468 | 468 | 468 | 468 | 2,000 |
| 2006/11/21 | 468 | 468 | 468 | 468 | 1,000 |
| 2006/11/20 | 470 | 471 | 467 | 468 | 6,000 |
| 2006/11/17 | 470 | 470 | 470 | 470 | 4,000 |
| 2006/11/16 | 470 | 470 | 470 | 470 | 2,000 |
| 2006/11/14 | 475 | 476 | 475 | 476 | 6,000 |
| 2006/11/13 | 480 | 482 | 475 | 475 | 14,000 |
| 2006/11/09 | 477 | 480 | 477 | 480 | 5,000 |
| 2006/11/08 | 472 | 473 | 472 | 473 | 4,000 |
| 2006/11/07 | 478 | 480 | 478 | 480 | 2,000 |
| 2006/11/06 | 473 | 476 | 472 | 475 | 5,000 |
| 2006/11/02 | 472 | 472 | 469 | 470 | 7,000 |
| 2006/11/01 | 471 | 472 | 471 | 472 | 2,000 |
| 2006/10/25 | 478 | 479 | 478 | 478 | 3,000 |
| 2006/10/24 | 480 | 480 | 479 | 479 | 5,000 |
| 2006/10/23 | 476 | 477 | 475 | 477 | 9,000 |
| 2006/10/20 | 476 | 476 | 475 | 475 | 4,000 |
| 2006/10/19 | 475 | 475 | 470 | 475 | 11,000 |
| 2006/10/17 | 475 | 475 | 474 | 475 | 5,000 |
| 2006/10/16 | 479 | 480 | 479 | 479 | 3,000 |
| 2006/10/13 | 475 | 475 | 475 | 475 | 4,000 |
| 2006/10/12 | 475 | 475 | 470 | 471 | 4,000 |
| 2006/10/05 | 480 | 480 | 478 | 479 | 4,000 |
| 2006/10/02 | 480 | 480 | 480 | 480 | 5,000 |
| 2006/09/29 | 481 | 481 | 480 | 480 | 2,000 |
| 2006/09/28 | 486 | 487 | 476 | 476 | 3,000 |
| 2006/09/27 | 483 | 490 | 483 | 489 | 10,000 |
| 2006/09/22 | 480 | 483 | 480 | 483 | 2,000 |
| 2006/09/21 | 470 | 481 | 469 | 481 | 7,000 |
| 2006/09/20 | 469 | 469 | 469 | 469 | 1,000 |
| 2006/09/15 | 485 | 485 | 485 | 485 | 7,000 |
| 2006/09/12 | 498 | 498 | 498 | 498 | 1,000 |
| 2006/09/11 | 498 | 498 | 498 | 498 | 1,000 |
| 2006/09/06 | 485 | 486 | 485 | 485 | 4,000 |
| 2006/09/05 | 491 | 491 | 491 | 491 | 1,000 |
| 2006/09/01 | 491 | 492 | 491 | 491 | 4,000 |
| 2006/08/31 | 499 | 500 | 499 | 500 | 8,000 |
| 2006/08/30 | 499 | 500 | 499 | 500 | 4,000 |
| 2006/08/29 | 498 | 499 | 498 | 498 | 5,000 |
| 2006/08/28 | 499 | 500 | 498 | 498 | 11,000 |
| 2006/08/25 | 494 | 500 | 494 | 499 | 4,000 |
| 2006/08/24 | 499 | 499 | 494 | 495 | 5,000 |
| 2006/08/23 | 495 | 500 | 495 | 500 | 8,000 |
| 2006/08/22 | 485 | 495 | 485 | 495 | 3,000 |
| 2006/08/21 | 495 | 495 | 495 | 495 | 8,000 |
| 2006/08/18 | 481 | 495 | 481 | 495 | 6,000 |
| 2006/08/17 | 474 | 478 | 474 | 478 | 6,000 |
| 2006/08/16 | 476 | 477 | 474 | 474 | 6,000 |
| 2006/08/15 | 471 | 478 | 468 | 477 | 24,000 |
| 2006/08/11 | 467 | 476 | 465 | 475 | 23,000 |
| 2006/08/10 | 464 | 465 | 464 | 465 | 2,000 |
| 2006/08/08 | 464 | 465 | 464 | 465 | 2,000 |
| 2006/08/07 | 468 | 468 | 468 | 468 | 2,000 |
| 2006/08/01 | 476 | 476 | 476 | 476 | 2,000 |
| 2006/07/27 | 476 | 476 | 476 | 476 | 1,000 |
| 2006/07/24 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/07/20 | 498 | 500 | 498 | 500 | 5,000 |
| 2006/07/18 | 490 | 490 | 483 | 483 | 10,000 |
| 2006/07/14 | 487 | 490 | 487 | 490 | 3,000 |
| 2006/07/12 | 488 | 488 | 488 | 488 | 1,000 |
| 2006/07/10 | 487 | 491 | 487 | 491 | 9,000 |
| 2006/07/07 | 488 | 488 | 488 | 488 | 1,000 |
| 2006/07/06 | 490 | 490 | 485 | 485 | 6,000 |
| 2006/07/05 | 486 | 490 | 486 | 490 | 5,000 |
| 2006/07/04 | 491 | 491 | 491 | 491 | 1,000 |
| 2006/06/30 | 497 | 503 | 496 | 498 | 10,000 |
| 2006/06/27 | 481 | 483 | 481 | 482 | 10,000 |
| 2006/06/26 | 496 | 496 | 496 | 496 | 1,000 |
| 2006/06/23 | 495 | 496 | 495 | 496 | 4,000 |
| 2006/06/22 | 496 | 496 | 496 | 496 | 2,000 |
| 2006/06/20 | 500 | 500 | 496 | 496 | 4,000 |
| 2006/06/16 | 481 | 496 | 481 | 496 | 5,000 |
| 2006/06/15 | 465 | 466 | 465 | 466 | 2,000 |
| 2006/06/14 | 468 | 468 | 468 | 468 | 3,000 |
| 2006/06/13 | 469 | 470 | 469 | 470 | 5,000 |
| 2006/06/12 | 474 | 475 | 469 | 470 | 7,000 |
| 2006/06/09 | 476 | 476 | 476 | 476 | 1,000 |
| 2006/06/08 | 481 | 481 | 475 | 476 | 4,000 |
| 2006/06/07 | 499 | 501 | 484 | 485 | 6,000 |
| 2006/06/06 | 487 | 488 | 487 | 488 | 2,000 |
| 2006/06/05 | 501 | 501 | 501 | 501 | 1,000 |
| 2006/05/31 | 513 | 514 | 501 | 501 | 15,000 |
| 2006/05/30 | 516 | 516 | 516 | 516 | 5,000 |
| 2006/05/29 | 521 | 521 | 516 | 517 | 6,000 |
| 2006/05/26 | 520 | 521 | 520 | 520 | 4,000 |
| 2006/05/24 | 520 | 520 | 520 | 520 | 4,000 |
| 2006/05/23 | 525 | 526 | 519 | 520 | 18,000 |
| 2006/05/22 | 520 | 526 | 520 | 526 | 3,000 |
| 2006/05/19 | 514 | 515 | 514 | 515 | 3,000 |
| 2006/05/18 | 519 | 520 | 517 | 517 | 12,000 |
| 2006/05/17 | 519 | 520 | 515 | 516 | 8,000 |
| 2006/05/16 | 521 | 525 | 520 | 520 | 16,000 |
| 2006/05/15 | 569 | 570 | 520 | 520 | 39,000 |
| 2006/05/12 | 515 | 677 | 514 | 570 | 122,000 |
| 2006/05/11 | 516 | 520 | 516 | 518 | 7,000 |
| 2006/05/10 | 516 | 516 | 516 | 516 | 3,000 |
| 2006/05/09 | 514 | 514 | 514 | 514 | 12,000 |
| 2006/05/08 | 512 | 512 | 512 | 512 | 2,000 |
| 2006/05/02 | 510 | 510 | 510 | 510 | 2,000 |
| 2006/05/01 | 509 | 510 | 509 | 510 | 7,000 |
| 2006/04/27 | 505 | 506 | 505 | 506 | 5,000 |
| 2006/04/25 | 500 | 500 | 500 | 500 | 5,000 |
| 2006/04/24 | 500 | 501 | 499 | 499 | 7,000 |
| 2006/04/21 | 507 | 507 | 500 | 500 | 4,000 |
| 2006/04/20 | 504 | 505 | 504 | 505 | 5,000 |
| 2006/04/19 | 520 | 520 | 515 | 515 | 4,000 |
| 2006/04/18 | 527 | 528 | 523 | 523 | 9,000 |
| 2006/04/14 | 528 | 528 | 528 | 528 | 2,000 |
| 2006/04/13 | 530 | 530 | 528 | 529 | 5,000 |
| 2006/04/12 | 530 | 530 | 528 | 528 | 4,000 |
| 2006/04/11 | 528 | 530 | 528 | 528 | 9,000 |
| 2006/04/10 | 530 | 530 | 527 | 528 | 6,000 |
| 2006/04/07 | 528 | 530 | 528 | 530 | 2,000 |
| 2006/04/06 | 529 | 530 | 529 | 530 | 4,000 |
| 2006/04/05 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/04/04 | 536 | 536 | 536 | 536 | 1,000 |
| 2006/04/03 | 526 | 534 | 526 | 534 | 14,000 |
| 2006/03/31 | 530 | 531 | 528 | 531 | 5,000 |
| 2006/03/30 | 530 | 530 | 529 | 530 | 5,000 |
| 2006/03/29 | 535 | 535 | 531 | 533 | 4,000 |
| 2006/03/28 | 539 | 540 | 535 | 535 | 5,000 |
| 2006/03/27 | 534 | 541 | 533 | 540 | 10,000 |
| 2006/03/23 | 531 | 531 | 531 | 531 | 6,000 |
| 2006/03/22 | 530 | 531 | 530 | 531 | 4,000 |
| 2006/03/17 | 525 | 525 | 525 | 525 | 3,000 |
| 2006/03/16 | 522 | 526 | 519 | 525 | 5,000 |
| 2006/03/15 | 518 | 519 | 518 | 519 | 7,000 |
| 2006/03/14 | 514 | 515 | 514 | 515 | 4,000 |
| 2006/03/13 | 505 | 511 | 505 | 511 | 5,000 |
| 2006/03/10 | 502 | 502 | 502 | 502 | 3,000 |
| 2006/03/09 | 501 | 502 | 501 | 502 | 2,000 |
| 2006/03/08 | 510 | 510 | 510 | 510 | 2,000 |
| 2006/03/07 | 512 | 512 | 512 | 512 | 2,000 |
| 2006/03/06 | 513 | 514 | 511 | 513 | 4,000 |
| 2006/03/01 | 513 | 513 | 513 | 513 | 4,000 |
| 2006/02/28 | 515 | 517 | 510 | 510 | 9,000 |
| 2006/02/24 | 516 | 516 | 515 | 516 | 3,000 |
| 2006/02/23 | 489 | 500 | 489 | 500 | 3,000 |
| 2006/02/22 | 479 | 480 | 479 | 480 | 5,000 |
| 2006/02/21 | 460 | 485 | 460 | 480 | 8,000 |
| 2006/02/20 | 500 | 503 | 470 | 485 | 25,000 |
| 2006/02/17 | 524 | 534 | 515 | 515 | 5,000 |
| 2006/02/16 | 534 | 535 | 527 | 528 | 4,000 |
| 2006/02/14 | 544 | 545 | 544 | 545 | 2,000 |
| 2006/02/13 | 551 | 552 | 551 | 552 | 9,000 |
| 2006/02/10 | 553 | 553 | 552 | 552 | 8,000 |
| 2006/02/09 | 556 | 558 | 555 | 558 | 6,000 |
| 2006/02/08 | 550 | 552 | 550 | 552 | 11,000 |
| 2006/02/07 | 544 | 551 | 544 | 550 | 13,000 |
| 2006/02/06 | 542 | 543 | 542 | 543 | 2,000 |
| 2006/02/03 | 550 | 551 | 540 | 540 | 17,000 |
| 2006/02/02 | 550 | 560 | 550 | 551 | 22,000 |
| 2006/02/01 | 539 | 551 | 539 | 551 | 12,000 |
| 2006/01/31 | 571 | 572 | 529 | 530 | 16,000 |
| 2006/01/30 | 574 | 574 | 559 | 572 | 12,000 |
| 2006/01/27 | 537 | 555 | 537 | 555 | 16,000 |
| 2006/01/26 | 522 | 537 | 522 | 537 | 4,000 |
| 2006/01/25 | 520 | 520 | 520 | 520 | 2,000 |
| 2006/01/24 | 520 | 524 | 519 | 520 | 8,000 |
| 2006/01/23 | 530 | 530 | 523 | 524 | 16,000 |
| 2006/01/20 | 531 | 540 | 531 | 535 | 9,000 |
| 2006/01/19 | 525 | 527 | 522 | 527 | 45,000 |
| 2006/01/18 | 555 | 555 | 500 | 525 | 54,000 |
| 2006/01/17 | 575 | 580 | 574 | 574 | 15,000 |
| 2006/01/16 | 553 | 575 | 553 | 575 | 11,000 |
| 2006/01/13 | 555 | 556 | 554 | 555 | 18,000 |
| 2006/01/12 | 556 | 556 | 555 | 555 | 4,000 |
| 2006/01/11 | 541 | 563 | 541 | 546 | 17,000 |
| 2006/01/10 | 536 | 542 | 536 | 542 | 36,000 |
| 2006/01/06 | 535 | 536 | 535 | 536 | 6,000 |
| 2006/01/05 | 538 | 539 | 536 | 537 | 12,000 |
| 2006/01/04 | 540 | 540 | 538 | 538 | 6,000 |