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 |
|---|---|---|---|---|---|
| 2008/12/29 | 171 | 180 | 171 | 173 | 7,000 |
| 2008/12/26 | 183 | 183 | 180 | 181 | 5,000 |
| 2008/12/25 | 195 | 195 | 187 | 193 | 6,000 |
| 2008/12/24 | 196 | 196 | 196 | 196 | 1,000 |
| 2008/12/19 | 201 | 201 | 201 | 201 | 1,000 |
| 2008/12/16 | 210 | 210 | 201 | 201 | 2,000 |
| 2008/12/10 | 214 | 214 | 213 | 213 | 5,000 |
| 2008/12/08 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/12/02 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/11/26 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/11/10 | 209 | 209 | 209 | 209 | 2,000 |
| 2008/10/31 | 211 | 211 | 211 | 211 | 2,000 |
| 2008/10/27 | 230 | 230 | 230 | 230 | 3,000 |
| 2008/10/24 | 205 | 205 | 205 | 205 | 2,000 |
| 2008/10/17 | 204 | 204 | 204 | 204 | 1,000 |
| 2008/10/10 | 205 | 205 | 199 | 199 | 4,000 |
| 2008/10/09 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/10/08 | 220 | 220 | 220 | 220 | 1,000 |
| 2008/10/06 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/09/29 | 286 | 286 | 285 | 285 | 2,000 |
| 2008/09/19 | 277 | 277 | 277 | 277 | 1,000 |
| 2008/09/05 | 287 | 287 | 287 | 287 | 1,000 |
| 2008/09/03 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/09/02 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/08/25 | 301 | 301 | 301 | 301 | 1,000 |
| 2008/08/11 | 305 | 305 | 301 | 301 | 4,000 |
| 2008/08/08 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/08/01 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/07/30 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/07/28 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/07/18 | 340 | 340 | 340 | 340 | 2,000 |
| 2008/07/09 | 350 | 350 | 350 | 350 | 7,000 |
| 2008/07/02 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/06/30 | 338 | 343 | 338 | 343 | 2,000 |
| 2008/06/27 | 330 | 333 | 330 | 333 | 2,000 |
| 2008/06/26 | 331 | 335 | 330 | 335 | 8,000 |
| 2008/06/25 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/06/24 | 340 | 340 | 340 | 340 | 1,000 |
| 2008/06/23 | 340 | 340 | 325 | 330 | 3,000 |
| 2008/06/20 | 345 | 345 | 340 | 340 | 3,000 |
| 2008/06/18 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/06/17 | 365 | 365 | 346 | 346 | 8,000 |
| 2008/06/16 | 368 | 368 | 368 | 368 | 3,000 |
| 2008/06/13 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/06/11 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/06/09 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/06/06 | 377 | 377 | 377 | 377 | 1,000 |
| 2008/06/04 | 375 | 375 | 375 | 375 | 1,000 |
| 2008/06/03 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/06/02 | 385 | 385 | 385 | 385 | 1,000 |
| 2008/05/29 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/05/27 | 388 | 388 | 388 | 388 | 1,000 |
| 2008/05/23 | 381 | 385 | 380 | 383 | 6,000 |
| 2008/05/22 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/05/16 | 376 | 376 | 376 | 376 | 1,000 |
| 2008/05/15 | 380 | 380 | 380 | 380 | 1,000 |
| 2008/05/14 | 371 | 380 | 371 | 380 | 2,000 |
| 2008/05/13 | 373 | 373 | 371 | 371 | 5,000 |
| 2008/05/12 | 376 | 376 | 371 | 372 | 6,000 |
| 2008/05/09 | 400 | 401 | 400 | 401 | 5,000 |
| 2008/05/08 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/05/07 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/05/02 | 425 | 425 | 425 | 425 | 1,000 |
| 2008/04/30 | 425 | 425 | 425 | 425 | 3,000 |
| 2008/04/24 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/04/23 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/04/17 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/04/14 | 420 | 420 | 420 | 420 | 2,000 |
| 2008/04/10 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/04/09 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/04/08 | 450 | 450 | 450 | 450 | 1,000 |
| 2008/04/07 | 450 | 450 | 410 | 410 | 2,000 |
| 2008/04/03 | 449 | 449 | 449 | 449 | 1,000 |
| 2008/03/31 | 450 | 450 | 450 | 450 | 2,000 |
| 2008/03/26 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/03/25 | 414 | 414 | 414 | 414 | 1,000 |
| 2008/03/24 | 410 | 410 | 410 | 410 | 1,000 |
| 2008/03/12 | 400 | 401 | 400 | 401 | 2,000 |
| 2008/03/07 | 411 | 430 | 410 | 410 | 4,000 |
| 2008/03/04 | 411 | 420 | 411 | 420 | 2,000 |
| 2008/02/29 | 421 | 421 | 421 | 421 | 1,000 |
| 2008/02/26 | 420 | 420 | 420 | 420 | 1,000 |
| 2008/02/21 | 441 | 441 | 440 | 440 | 2,000 |
| 2008/02/20 | 441 | 441 | 421 | 422 | 3,000 |
| 2008/02/14 | 441 | 441 | 441 | 441 | 1,000 |
| 2008/02/13 | 431 | 440 | 431 | 440 | 2,000 |
| 2008/01/28 | 430 | 430 | 429 | 430 | 4,000 |
| 2008/01/24 | 430 | 430 | 430 | 430 | 2,000 |
| 2008/01/23 | 400 | 401 | 400 | 401 | 2,000 |
| 2008/01/22 | 409 | 410 | 409 | 410 | 2,000 |
| 2008/01/17 | 430 | 430 | 430 | 430 | 4,000 |
| 2008/01/16 | 413 | 413 | 400 | 401 | 10,000 |
| 2008/01/15 | 423 | 424 | 423 | 424 | 2,000 |
| 2008/01/09 | 451 | 452 | 451 | 452 | 2,000 |
| 2008/01/04 | 489 | 490 | 488 | 489 | 6,000 |