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 |
|---|---|---|---|---|---|
| 2013/12/30 | 426 | 450 | 418 | 418 | 73,000 |
| 2013/12/27 | 413 | 415 | 409 | 410 | 22,000 |
| 2013/12/26 | 411 | 416 | 408 | 410 | 12,000 |
| 2013/12/25 | 398 | 407 | 398 | 403 | 26,000 |
| 2013/12/24 | 408 | 409 | 400 | 400 | 55,000 |
| 2013/12/20 | 406 | 408 | 406 | 408 | 8,000 |
| 2013/12/19 | 398 | 417 | 398 | 411 | 20,000 |
| 2013/12/18 | 408 | 408 | 398 | 399 | 32,000 |
| 2013/12/17 | 410 | 410 | 402 | 402 | 19,000 |
| 2013/12/16 | 430 | 432 | 406 | 408 | 58,000 |
| 2013/12/13 | 400 | 430 | 400 | 410 | 64,000 |
| 2013/12/12 | 392 | 394 | 388 | 394 | 19,000 |
| 2013/12/11 | 399 | 399 | 396 | 396 | 10,000 |
| 2013/12/10 | 404 | 404 | 399 | 402 | 10,000 |
| 2013/12/09 | 406 | 407 | 404 | 404 | 6,000 |
| 2013/12/06 | 414 | 414 | 398 | 398 | 42,000 |
| 2013/12/05 | 415 | 415 | 415 | 415 | 5,000 |
| 2013/12/04 | 418 | 418 | 407 | 407 | 15,000 |
| 2013/12/03 | 424 | 440 | 412 | 412 | 37,000 |
| 2013/12/02 | 395 | 433 | 395 | 432 | 67,000 |
| 2013/11/29 | 395 | 399 | 394 | 394 | 25,000 |
| 2013/11/28 | 397 | 397 | 395 | 396 | 13,000 |
| 2013/11/27 | 394 | 395 | 392 | 392 | 14,000 |
| 2013/11/26 | 395 | 395 | 395 | 395 | 5,000 |
| 2013/11/25 | 394 | 401 | 394 | 395 | 17,000 |
| 2013/11/22 | 395 | 396 | 391 | 391 | 12,000 |
| 2013/11/21 | 390 | 400 | 390 | 400 | 29,000 |
| 2013/11/20 | 392 | 392 | 386 | 386 | 10,000 |
| 2013/11/19 | 394 | 394 | 393 | 393 | 7,000 |
| 2013/11/18 | 393 | 399 | 392 | 394 | 21,000 |
| 2013/11/15 | 403 | 403 | 388 | 388 | 13,000 |
| 2013/11/14 | 396 | 403 | 393 | 401 | 44,000 |
| 2013/11/13 | 384 | 399 | 383 | 393 | 42,000 |
| 2013/11/12 | 381 | 383 | 363 | 381 | 28,000 |
| 2013/11/11 | 399 | 400 | 380 | 380 | 55,000 |
| 2013/11/08 | 370 | 404 | 369 | 393 | 135,000 |
| 2013/11/07 | 369 | 375 | 369 | 370 | 11,000 |
| 2013/11/06 | 360 | 370 | 360 | 370 | 7,000 |
| 2013/11/05 | 370 | 370 | 360 | 360 | 4,000 |
| 2013/11/01 | 377 | 377 | 361 | 361 | 6,000 |
| 2013/10/31 | 371 | 380 | 361 | 361 | 18,000 |
| 2013/10/30 | 354 | 378 | 354 | 371 | 25,000 |
| 2013/10/29 | 347 | 347 | 346 | 346 | 3,000 |
| 2013/10/28 | 347 | 347 | 347 | 347 | 4,000 |
| 2013/10/25 | 350 | 351 | 347 | 347 | 5,000 |
| 2013/10/24 | 346 | 346 | 346 | 346 | 2,000 |
| 2013/10/23 | 350 | 352 | 345 | 351 | 7,000 |
| 2013/10/22 | 355 | 355 | 340 | 350 | 7,000 |
| 2013/10/21 | 358 | 358 | 349 | 349 | 4,000 |
| 2013/10/18 | 342 | 360 | 342 | 359 | 16,000 |
| 2013/10/17 | 340 | 343 | 335 | 341 | 4,000 |
| 2013/10/16 | 345 | 345 | 345 | 345 | 1,000 |
| 2013/10/11 | 340 | 345 | 340 | 345 | 3,000 |
| 2013/10/10 | 340 | 340 | 334 | 338 | 4,000 |
| 2013/10/09 | 330 | 330 | 329 | 330 | 9,000 |
| 2013/10/08 | 330 | 330 | 330 | 330 | 5,000 |
| 2013/10/07 | 350 | 350 | 338 | 338 | 12,000 |
| 2013/10/04 | 360 | 360 | 346 | 360 | 21,000 |
| 2013/10/03 | 355 | 375 | 355 | 375 | 35,000 |
| 2013/10/02 | 333 | 349 | 333 | 340 | 11,000 |
| 2013/10/01 | 330 | 333 | 330 | 333 | 7,000 |
| 2013/09/30 | 335 | 348 | 333 | 333 | 5,000 |
| 2013/09/27 | 330 | 362 | 330 | 335 | 25,000 |
| 2013/09/26 | 328 | 328 | 324 | 325 | 4,000 |
| 2013/09/25 | 338 | 338 | 338 | 338 | 1,000 |
| 2013/09/24 | 350 | 350 | 338 | 340 | 11,000 |
| 2013/09/20 | 335 | 380 | 333 | 350 | 55,000 |
| 2013/09/19 | 320 | 325 | 320 | 323 | 6,000 |
| 2013/09/18 | 330 | 330 | 310 | 310 | 4,000 |
| 2013/09/17 | 320 | 330 | 310 | 330 | 20,000 |
| 2013/09/13 | 295 | 315 | 295 | 315 | 9,000 |
| 2013/09/11 | 287 | 295 | 285 | 295 | 10,000 |
| 2013/09/10 | 280 | 284 | 280 | 284 | 4,000 |
| 2013/09/09 | 280 | 283 | 280 | 283 | 3,000 |
| 2013/09/06 | 280 | 280 | 280 | 280 | 2,000 |
| 2013/09/05 | 285 | 285 | 280 | 280 | 2,000 |
| 2013/09/04 | 280 | 283 | 280 | 283 | 2,000 |
| 2013/09/03 | 289 | 289 | 273 | 275 | 13,000 |
| 2013/09/02 | 288 | 288 | 281 | 281 | 7,000 |
| 2013/08/30 | 288 | 288 | 288 | 288 | 1,000 |
| 2013/08/29 | 285 | 290 | 285 | 290 | 5,000 |
| 2013/08/28 | 302 | 302 | 282 | 284 | 15,000 |
| 2013/08/23 | 315 | 315 | 304 | 304 | 5,000 |
| 2013/08/15 | 314 | 314 | 314 | 314 | 1,000 |
| 2013/08/14 | 314 | 314 | 314 | 314 | 1,000 |
| 2013/08/12 | 314 | 314 | 314 | 314 | 1,000 |
| 2013/08/09 | 313 | 315 | 311 | 315 | 6,000 |
| 2013/08/08 | 316 | 316 | 311 | 313 | 3,000 |
| 2013/08/07 | 318 | 338 | 318 | 332 | 16,000 |
| 2013/08/06 | 315 | 318 | 315 | 318 | 11,000 |
| 2013/08/05 | 315 | 315 | 308 | 314 | 14,000 |
| 2013/08/02 | 305 | 335 | 294 | 310 | 70,000 |
| 2013/07/31 | 292 | 292 | 292 | 292 | 4,000 |
| 2013/07/30 | 292 | 292 | 292 | 292 | 2,000 |
| 2013/07/29 | 299 | 299 | 292 | 292 | 8,000 |
| 2013/07/26 | 300 | 300 | 299 | 299 | 4,000 |
| 2013/07/25 | 299 | 299 | 299 | 299 | 1,000 |
| 2013/07/24 | 298 | 298 | 298 | 298 | 2,000 |
| 2013/07/22 | 306 | 306 | 306 | 306 | 1,000 |
| 2013/07/19 | 300 | 306 | 300 | 306 | 11,000 |
| 2013/07/18 | 297 | 307 | 297 | 299 | 13,000 |
| 2013/07/17 | 296 | 297 | 296 | 297 | 4,000 |
| 2013/07/16 | 297 | 297 | 297 | 297 | 1,000 |
| 2013/07/12 | 289 | 297 | 289 | 297 | 3,000 |
| 2013/07/11 | 290 | 290 | 289 | 289 | 3,000 |
| 2013/07/10 | 292 | 295 | 292 | 294 | 7,000 |
| 2013/07/09 | 285 | 292 | 285 | 292 | 6,000 |
| 2013/07/08 | 286 | 287 | 285 | 285 | 8,000 |
| 2013/07/05 | 285 | 287 | 284 | 286 | 13,000 |
| 2013/07/03 | 284 | 284 | 284 | 284 | 1,000 |
| 2013/07/02 | 279 | 284 | 279 | 284 | 5,000 |
| 2013/06/27 | 267 | 267 | 262 | 262 | 3,000 |
| 2013/06/26 | 282 | 282 | 267 | 267 | 6,000 |
| 2013/06/25 | 282 | 283 | 282 | 283 | 2,000 |
| 2013/06/24 | 289 | 289 | 289 | 289 | 2,000 |
| 2013/06/21 | 285 | 286 | 284 | 286 | 8,000 |
| 2013/06/20 | 286 | 289 | 286 | 289 | 5,000 |
| 2013/06/18 | 289 | 294 | 289 | 294 | 3,000 |
| 2013/06/17 | 280 | 289 | 280 | 289 | 4,000 |
| 2013/06/14 | 290 | 290 | 275 | 275 | 8,000 |
| 2013/06/13 | 277 | 277 | 269 | 274 | 20,000 |
| 2013/06/12 | 276 | 277 | 276 | 277 | 7,000 |
| 2013/06/11 | 271 | 275 | 271 | 274 | 12,000 |
| 2013/06/10 | 292 | 292 | 292 | 292 | 1,000 |
| 2013/06/07 | 290 | 290 | 243 | 260 | 10,000 |
| 2013/06/06 | 308 | 308 | 280 | 290 | 16,000 |
| 2013/06/05 | 310 | 313 | 308 | 308 | 4,000 |
| 2013/06/04 | 317 | 317 | 309 | 314 | 6,000 |
| 2013/06/03 | 314 | 325 | 311 | 325 | 4,000 |
| 2013/05/31 | 330 | 330 | 303 | 330 | 22,000 |
| 2013/05/30 | 326 | 330 | 302 | 330 | 23,000 |
| 2013/05/29 | 311 | 319 | 311 | 319 | 5,000 |
| 2013/05/28 | 301 | 311 | 301 | 311 | 3,000 |
| 2013/05/27 | 309 | 309 | 307 | 309 | 3,000 |
| 2013/05/24 | 334 | 336 | 309 | 309 | 27,000 |
| 2013/05/23 | 357 | 357 | 333 | 333 | 17,000 |
| 2013/05/22 | 355 | 360 | 355 | 359 | 5,000 |
| 2013/05/21 | 356 | 361 | 356 | 357 | 24,000 |
| 2013/05/20 | 354 | 355 | 349 | 355 | 22,000 |
| 2013/05/17 | 336 | 348 | 336 | 348 | 7,000 |
| 2013/05/16 | 347 | 353 | 342 | 342 | 15,000 |
| 2013/05/15 | 370 | 370 | 341 | 347 | 27,000 |
| 2013/05/14 | 350 | 350 | 335 | 348 | 32,000 |
| 2013/05/13 | 332 | 360 | 329 | 348 | 80,000 |
| 2013/05/10 | 318 | 350 | 310 | 324 | 145,000 |
| 2013/05/09 | 314 | 319 | 314 | 315 | 14,000 |
| 2013/05/08 | 306 | 315 | 306 | 315 | 32,000 |
| 2013/05/07 | 299 | 307 | 299 | 306 | 15,000 |
| 2013/05/02 | 298 | 298 | 295 | 298 | 10,000 |
| 2013/05/01 | 310 | 310 | 300 | 302 | 30,000 |
| 2013/04/30 | 325 | 325 | 301 | 310 | 57,000 |
| 2013/04/26 | 310 | 321 | 300 | 309 | 133,000 |
| 2013/04/25 | 283 | 283 | 275 | 280 | 11,000 |
| 2013/04/24 | 273 | 283 | 273 | 283 | 24,000 |
| 2013/04/23 | 287 | 289 | 266 | 277 | 40,000 |
| 2013/04/22 | 226 | 310 | 226 | 279 | 183,000 |
| 2013/04/19 | 228 | 230 | 228 | 230 | 14,000 |
| 2013/04/18 | 229 | 230 | 225 | 225 | 11,000 |
| 2013/04/17 | 223 | 225 | 223 | 225 | 2,000 |
| 2013/04/16 | 219 | 219 | 219 | 219 | 1,000 |
| 2013/04/15 | 224 | 224 | 224 | 224 | 1,000 |
| 2013/04/12 | 226 | 226 | 223 | 225 | 6,000 |
| 2013/04/11 | 220 | 225 | 220 | 225 | 11,000 |
| 2013/04/10 | 215 | 220 | 213 | 220 | 11,000 |
| 2013/04/09 | 215 | 220 | 215 | 220 | 12,000 |
| 2013/04/08 | 215 | 215 | 215 | 215 | 4,000 |
| 2013/04/05 | 210 | 215 | 210 | 210 | 8,000 |
| 2013/04/03 | 208 | 209 | 208 | 209 | 2,000 |
| 2013/04/02 | 201 | 201 | 201 | 201 | 1,000 |
| 2013/04/01 | 210 | 210 | 201 | 201 | 11,000 |
| 2013/03/26 | 215 | 215 | 215 | 215 | 4,000 |
| 2013/03/25 | 214 | 215 | 214 | 215 | 4,000 |
| 2013/03/22 | 214 | 214 | 214 | 214 | 8,000 |
| 2013/03/21 | 212 | 214 | 212 | 214 | 7,000 |
| 2013/03/19 | 212 | 212 | 212 | 212 | 2,000 |
| 2013/03/18 | 209 | 211 | 209 | 211 | 2,000 |
| 2013/03/15 | 212 | 212 | 212 | 212 | 1,000 |
| 2013/03/14 | 212 | 212 | 212 | 212 | 1,000 |
| 2013/03/13 | 210 | 214 | 210 | 214 | 2,000 |
| 2013/03/12 | 210 | 210 | 209 | 209 | 10,000 |
| 2013/03/11 | 207 | 210 | 207 | 209 | 10,000 |
| 2013/03/08 | 205 | 205 | 205 | 205 | 6,000 |
| 2013/03/07 | 205 | 205 | 205 | 205 | 8,000 |
| 2013/03/06 | 205 | 205 | 205 | 205 | 6,000 |
| 2013/03/05 | 203 | 203 | 203 | 203 | 3,000 |
| 2013/03/01 | 200 | 200 | 200 | 200 | 3,000 |
| 2013/02/28 | 202 | 202 | 200 | 200 | 11,000 |
| 2013/02/27 | 207 | 207 | 202 | 202 | 12,000 |
| 2013/02/26 | 209 | 209 | 206 | 209 | 6,000 |
| 2013/02/25 | 210 | 210 | 209 | 210 | 14,000 |
| 2013/02/22 | 206 | 210 | 206 | 210 | 8,000 |
| 2013/02/21 | 209 | 210 | 209 | 210 | 4,000 |
| 2013/02/20 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/02/19 | 210 | 210 | 210 | 210 | 3,000 |
| 2013/02/18 | 207 | 210 | 207 | 210 | 9,000 |
| 2013/02/15 | 209 | 209 | 207 | 207 | 8,000 |
| 2013/02/13 | 216 | 216 | 210 | 212 | 17,000 |
| 2013/02/12 | 216 | 216 | 215 | 215 | 4,000 |
| 2013/02/08 | 220 | 220 | 213 | 213 | 17,000 |
| 2013/02/07 | 223 | 223 | 221 | 221 | 9,000 |
| 2013/02/06 | 215 | 221 | 215 | 221 | 10,000 |
| 2013/02/05 | 213 | 213 | 213 | 213 | 1,000 |
| 2013/02/04 | 218 | 218 | 205 | 212 | 9,000 |
| 2013/02/01 | 218 | 218 | 214 | 218 | 12,000 |
| 2013/01/31 | 218 | 218 | 214 | 215 | 8,000 |
| 2013/01/30 | 217 | 218 | 213 | 218 | 11,000 |
| 2013/01/29 | 218 | 218 | 218 | 218 | 1,000 |
| 2013/01/28 | 213 | 213 | 213 | 213 | 1,000 |
| 2013/01/25 | 210 | 210 | 210 | 210 | 1,000 |
| 2013/01/24 | 203 | 205 | 203 | 205 | 3,000 |
| 2013/01/23 | 208 | 208 | 205 | 205 | 3,000 |
| 2013/01/22 | 207 | 210 | 207 | 210 | 4,000 |
| 2013/01/21 | 202 | 202 | 202 | 202 | 5,000 |
| 2013/01/18 | 195 | 202 | 195 | 202 | 10,000 |
| 2013/01/17 | 193 | 193 | 193 | 193 | 4,000 |
| 2013/01/16 | 194 | 194 | 194 | 194 | 1,000 |
| 2013/01/15 | 193 | 193 | 193 | 193 | 2,000 |
| 2013/01/11 | 187 | 194 | 187 | 193 | 23,000 |
| 2013/01/10 | 188 | 188 | 186 | 186 | 4,000 |
| 2013/01/09 | 189 | 190 | 189 | 190 | 6,000 |
| 2013/01/08 | 189 | 189 | 187 | 187 | 4,000 |
| 2013/01/07 | 188 | 188 | 186 | 186 | 14,000 |
| 2013/01/04 | 181 | 187 | 181 | 187 | 21,000 |