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 |
|---|---|---|---|---|---|
| 2009/12/28 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/12/25 | 199 | 199 | 190 | 190 | 2,000 |
| 2009/12/24 | 180 | 180 | 180 | 180 | 6,000 |
| 2009/12/14 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/12/11 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/12/10 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/11/30 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/11/26 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/11/25 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/11/24 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/11/19 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/11/18 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/11/02 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/10/23 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/10/22 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/10/21 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/09/30 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/09/25 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/09/16 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/08/31 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/08/26 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/08/25 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/08/03 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/07/28 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/07/24 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/07/10 | 221 | 221 | 221 | 221 | 2,000 |
| 2009/07/08 | 250 | 250 | 225 | 225 | 3,000 |
| 2009/07/07 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/07/06 | 254 | 254 | 254 | 254 | 6,000 |
| 2009/06/30 | 211 | 211 | 211 | 211 | 1,000 |
| 2009/06/29 | 211 | 211 | 211 | 211 | 2,000 |
| 2009/06/26 | 191 | 191 | 191 | 191 | 1,000 |
| 2009/06/23 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/06/22 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/06/19 | 195 | 195 | 195 | 195 | 2,000 |
| 2009/06/18 | 195 | 195 | 195 | 195 | 5,000 |
| 2009/06/17 | 200 | 210 | 200 | 210 | 2,000 |
| 2009/06/05 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/05/29 | 209 | 224 | 209 | 224 | 4,000 |
| 2009/05/25 | 223 | 225 | 223 | 225 | 2,000 |
| 2009/05/22 | 217 | 223 | 217 | 223 | 5,000 |
| 2009/05/21 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/05/20 | 215 | 215 | 215 | 215 | 4,000 |
| 2009/05/15 | 191 | 191 | 190 | 190 | 3,000 |
| 2009/05/14 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/05/08 | 219 | 219 | 219 | 219 | 2,000 |
| 2009/05/01 | 219 | 219 | 219 | 219 | 2,000 |
| 2009/04/30 | 205 | 210 | 205 | 210 | 6,000 |
| 2009/04/28 | 183 | 198 | 179 | 198 | 12,000 |
| 2009/04/27 | 183 | 183 | 183 | 183 | 1,000 |
| 2009/04/24 | 178 | 178 | 177 | 178 | 8,000 |
| 2009/04/23 | 178 | 178 | 178 | 178 | 3,000 |
| 2009/04/17 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/04/16 | 174 | 175 | 174 | 175 | 4,000 |
| 2009/04/15 | 173 | 175 | 173 | 175 | 4,000 |
| 2009/04/14 | 173 | 175 | 173 | 175 | 8,000 |
| 2009/04/10 | 170 | 170 | 170 | 170 | 3,000 |
| 2009/04/08 | 180 | 180 | 170 | 170 | 2,000 |
| 2009/04/07 | 178 | 178 | 178 | 178 | 2,000 |
| 2009/03/31 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/03/25 | 182 | 182 | 180 | 180 | 3,000 |
| 2009/03/23 | 184 | 184 | 180 | 180 | 3,000 |
| 2009/03/19 | 180 | 180 | 180 | 180 | 3,000 |
| 2009/03/18 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/03/12 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/03/02 | 197 | 197 | 197 | 197 | 1,000 |
| 2009/02/26 | 189 | 189 | 189 | 189 | 1,000 |
| 2009/02/25 | 198 | 198 | 198 | 198 | 1,000 |
| 2009/02/23 | 182 | 182 | 181 | 181 | 2,000 |
| 2009/02/13 | 185 | 185 | 185 | 185 | 4,000 |
| 2009/02/12 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/02/06 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/02/02 | 195 | 195 | 195 | 195 | 1,000 |
| 2009/01/23 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/01/15 | 184 | 184 | 184 | 184 | 1,000 |
| 2009/01/13 | 185 | 185 | 184 | 184 | 3,000 |
| 2009/01/09 | 185 | 185 | 185 | 185 | 1,000 |
| 2009/01/08 | 187 | 187 | 187 | 187 | 1,000 |
| 2009/01/06 | 184 | 184 | 184 | 184 | 2,000 |