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 |
---|---|---|---|---|---|
2007/12/28 | 494 | 494 | 490 | 490 | 2,000 |
2007/12/26 | 484 | 484 | 471 | 471 | 2,000 |
2007/12/25 | 461 | 461 | 461 | 461 | 1,000 |
2007/12/21 | 441 | 441 | 441 | 441 | 1,000 |
2007/12/17 | 471 | 482 | 471 | 480 | 4,000 |
2007/12/14 | 470 | 471 | 470 | 471 | 2,000 |
2007/12/11 | 489 | 489 | 488 | 488 | 2,000 |
2007/12/10 | 458 | 488 | 458 | 486 | 6,000 |
2007/12/07 | 462 | 470 | 462 | 469 | 15,000 |
2007/12/03 | 468 | 469 | 459 | 459 | 26,000 |
2007/11/22 | 470 | 470 | 469 | 469 | 2,000 |
2007/11/09 | 470 | 471 | 470 | 471 | 4,000 |
2007/11/08 | 471 | 472 | 470 | 471 | 4,000 |
2007/11/07 | 474 | 475 | 474 | 475 | 2,000 |
2007/11/05 | 490 | 490 | 490 | 490 | 4,000 |
2007/11/02 | 490 | 491 | 486 | 490 | 18,000 |
2007/11/01 | 491 | 500 | 491 | 492 | 20,000 |
2007/10/31 | 486 | 486 | 486 | 486 | 1,000 |
2007/10/25 | 490 | 490 | 461 | 461 | 4,000 |
2007/10/19 | 492 | 492 | 492 | 492 | 1,000 |
2007/10/15 | 481 | 492 | 480 | 492 | 3,000 |
2007/10/09 | 480 | 481 | 480 | 480 | 16,000 |
2007/10/05 | 481 | 481 | 460 | 480 | 10,000 |
2007/09/28 | 460 | 461 | 460 | 461 | 4,000 |
2007/09/27 | 460 | 461 | 460 | 461 | 2,000 |
2007/09/25 | 455 | 455 | 455 | 455 | 1,000 |
2007/09/19 | 453 | 453 | 453 | 453 | 8,000 |
2007/09/18 | 453 | 453 | 453 | 453 | 1,000 |
2007/09/14 | 445 | 448 | 444 | 445 | 11,000 |
2007/09/13 | 445 | 445 | 445 | 445 | 1,000 |
2007/09/06 | 450 | 450 | 450 | 450 | 1,000 |
2007/09/05 | 445 | 446 | 445 | 445 | 12,000 |
2007/08/30 | 445 | 445 | 445 | 445 | 2,000 |
2007/08/28 | 451 | 451 | 451 | 451 | 2,000 |
2007/08/21 | 460 | 460 | 452 | 452 | 3,000 |
2007/08/20 | 452 | 452 | 452 | 452 | 2,000 |
2007/08/17 | 459 | 460 | 450 | 450 | 7,000 |
2007/08/16 | 468 | 469 | 460 | 462 | 14,000 |
2007/08/14 | 471 | 472 | 471 | 472 | 3,000 |
2007/08/13 | 480 | 481 | 479 | 480 | 4,000 |
2007/08/10 | 479 | 480 | 476 | 479 | 8,000 |
2007/08/07 | 491 | 491 | 490 | 490 | 2,000 |
2007/08/03 | 466 | 466 | 466 | 466 | 2,000 |
2007/08/02 | 461 | 463 | 461 | 463 | 2,000 |
2007/08/01 | 460 | 461 | 460 | 461 | 2,000 |
2007/07/27 | 466 | 470 | 466 | 467 | 14,000 |
2007/07/23 | 490 | 490 | 490 | 490 | 2,000 |
2007/07/20 | 502 | 503 | 501 | 501 | 5,000 |
2007/07/18 | 498 | 503 | 498 | 503 | 9,000 |
2007/07/13 | 490 | 491 | 490 | 490 | 6,000 |
2007/07/12 | 499 | 500 | 495 | 495 | 11,000 |
2007/07/10 | 496 | 499 | 496 | 499 | 12,000 |
2007/07/09 | 496 | 497 | 496 | 496 | 9,000 |
2007/07/06 | 495 | 496 | 495 | 496 | 4,000 |
2007/07/05 | 502 | 502 | 500 | 500 | 3,000 |
2007/07/04 | 500 | 502 | 500 | 501 | 9,000 |
2007/06/29 | 491 | 493 | 491 | 492 | 3,000 |
2007/06/27 | 485 | 486 | 485 | 486 | 2,000 |
2007/06/26 | 491 | 492 | 490 | 490 | 8,000 |
2007/06/25 | 495 | 495 | 494 | 494 | 2,000 |
2007/06/22 | 495 | 499 | 495 | 495 | 8,000 |
2007/06/21 | 482 | 483 | 482 | 483 | 2,000 |
2007/06/20 | 499 | 499 | 498 | 498 | 10,000 |
2007/06/19 | 490 | 496 | 490 | 495 | 8,000 |
2007/06/18 | 491 | 492 | 491 | 492 | 2,000 |
2007/06/15 | 481 | 498 | 481 | 497 | 6,000 |
2007/06/04 | 482 | 489 | 481 | 488 | 5,000 |
2007/06/01 | 481 | 482 | 481 | 482 | 5,000 |
2007/05/29 | 480 | 481 | 480 | 481 | 2,000 |
2007/05/25 | 480 | 485 | 479 | 480 | 4,000 |
2007/05/23 | 491 | 491 | 485 | 485 | 3,000 |
2007/05/22 | 479 | 485 | 479 | 485 | 5,000 |
2007/05/18 | 482 | 482 | 480 | 480 | 11,000 |
2007/05/15 | 490 | 491 | 489 | 489 | 5,000 |
2007/05/14 | 481 | 489 | 481 | 484 | 4,000 |
2007/05/10 | 476 | 476 | 475 | 475 | 2,000 |
2007/05/07 | 473 | 473 | 472 | 472 | 2,000 |
2007/05/01 | 474 | 474 | 473 | 473 | 2,000 |
2007/04/27 | 476 | 476 | 470 | 470 | 4,000 |
2007/04/23 | 474 | 475 | 474 | 475 | 4,000 |
2007/04/17 | 474 | 475 | 474 | 475 | 6,000 |
2007/04/16 | 498 | 498 | 480 | 480 | 9,000 |
2007/04/12 | 480 | 494 | 480 | 494 | 2,000 |
2007/04/11 | 475 | 476 | 475 | 475 | 4,000 |
2007/04/10 | 500 | 500 | 489 | 498 | 9,000 |
2007/04/09 | 500 | 500 | 499 | 500 | 3,000 |
2007/03/30 | 503 | 503 | 503 | 503 | 2,000 |
2007/03/29 | 504 | 504 | 504 | 504 | 2,000 |
2007/03/27 | 503 | 504 | 503 | 504 | 2,000 |
2007/03/26 | 512 | 512 | 512 | 512 | 1,000 |
2007/03/23 | 510 | 510 | 510 | 510 | 1,000 |
2007/03/22 | 510 | 511 | 510 | 510 | 4,000 |
2007/03/20 | 510 | 510 | 510 | 510 | 1,000 |
2007/03/14 | 498 | 499 | 491 | 492 | 5,000 |
2007/03/13 | 499 | 499 | 498 | 499 | 5,000 |
2007/03/12 | 495 | 501 | 495 | 501 | 2,000 |
2007/03/09 | 479 | 480 | 479 | 480 | 10,000 |
2007/03/07 | 489 | 490 | 488 | 490 | 5,000 |
2007/03/06 | 461 | 490 | 461 | 490 | 4,000 |
2007/03/05 | 486 | 486 | 460 | 460 | 19,000 |
2007/03/02 | 494 | 494 | 494 | 494 | 1,000 |
2007/03/01 | 490 | 498 | 490 | 498 | 6,000 |
2007/02/28 | 490 | 491 | 481 | 490 | 27,000 |
2007/02/27 | 495 | 495 | 494 | 494 | 3,000 |
2007/02/26 | 489 | 490 | 489 | 490 | 4,000 |
2007/02/23 | 501 | 501 | 498 | 498 | 8,000 |
2007/02/21 | 502 | 502 | 502 | 502 | 1,000 |
2007/02/20 | 510 | 510 | 505 | 505 | 7,000 |
2007/02/19 | 511 | 511 | 510 | 510 | 2,000 |
2007/02/15 | 516 | 516 | 515 | 515 | 6,000 |
2007/02/14 | 504 | 505 | 504 | 505 | 5,000 |
2007/02/13 | 501 | 502 | 501 | 502 | 16,000 |
2007/02/08 | 511 | 511 | 511 | 511 | 2,000 |
2007/02/07 | 511 | 511 | 510 | 510 | 2,000 |
2007/02/06 | 503 | 505 | 502 | 503 | 10,000 |
2007/02/02 | 501 | 501 | 501 | 501 | 2,000 |
2007/02/01 | 501 | 503 | 501 | 502 | 6,000 |
2007/01/30 | 501 | 501 | 500 | 501 | 4,000 |
2007/01/29 | 500 | 501 | 499 | 500 | 7,000 |
2007/01/25 | 500 | 500 | 500 | 500 | 5,000 |
2007/01/24 | 497 | 501 | 497 | 501 | 7,000 |
2007/01/22 | 496 | 500 | 496 | 500 | 10,000 |
2007/01/19 | 496 | 496 | 495 | 495 | 6,000 |
2007/01/17 | 500 | 500 | 499 | 499 | 2,000 |
2007/01/15 | 498 | 498 | 497 | 497 | 4,000 |
2007/01/12 | 496 | 498 | 495 | 497 | 6,000 |
2007/01/10 | 496 | 496 | 495 | 495 | 2,000 |
2007/01/09 | 491 | 491 | 490 | 490 | 2,000 |
2007/01/04 | 491 | 491 | 490 | 490 | 4,000 |