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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,460 | 3,525 | 3,390 | 3,395 | 30,600 |
| 2022/12/29 | 3,425 | 3,470 | 3,300 | 3,455 | 46,900 |
| 2022/12/28 | 3,620 | 3,620 | 3,485 | 3,570 | 49,300 |
| 2022/12/27 | 3,635 | 3,750 | 3,600 | 3,620 | 37,700 |
| 2022/12/26 | 3,615 | 3,700 | 3,530 | 3,565 | 38,900 |
| 2022/12/23 | 3,585 | 3,650 | 3,535 | 3,600 | 45,200 |
| 2022/12/22 | 3,810 | 3,810 | 3,635 | 3,670 | 37,900 |
| 2022/12/21 | 3,715 | 3,845 | 3,655 | 3,760 | 52,100 |
| 2022/12/20 | 3,935 | 3,985 | 3,700 | 3,710 | 108,200 |
| 2022/12/19 | 4,030 | 4,080 | 3,935 | 3,985 | 61,000 |
| 2022/12/16 | 4,025 | 4,150 | 4,005 | 4,100 | 37,500 |
| 2022/12/15 | 4,180 | 4,200 | 4,085 | 4,135 | 40,600 |
| 2022/12/14 | 4,165 | 4,250 | 4,105 | 4,250 | 35,500 |
| 2022/12/13 | 4,150 | 4,235 | 4,130 | 4,185 | 29,700 |
| 2022/12/12 | 4,245 | 4,245 | 4,055 | 4,125 | 29,900 |
| 2022/12/09 | 4,135 | 4,230 | 4,060 | 4,195 | 42,500 |
| 2022/12/08 | 4,150 | 4,150 | 4,020 | 4,095 | 91,700 |
| 2022/12/07 | 4,180 | 4,390 | 4,150 | 4,335 | 52,800 |
| 2022/12/06 | 4,295 | 4,295 | 4,150 | 4,220 | 56,400 |
| 2022/12/05 | 4,500 | 4,500 | 4,240 | 4,295 | 71,700 |
| 2022/12/02 | 4,740 | 4,740 | 4,480 | 4,505 | 63,200 |
| 2022/12/01 | 4,615 | 4,815 | 4,615 | 4,740 | 94,100 |
| 2022/11/30 | 4,745 | 4,745 | 4,515 | 4,550 | 77,300 |
| 2022/11/29 | 4,875 | 4,875 | 4,685 | 4,745 | 91,200 |
| 2022/11/28 | 4,990 | 5,040 | 4,840 | 4,875 | 67,200 |
| 2022/11/25 | 5,140 | 5,190 | 5,000 | 5,030 | 43,400 |
| 2022/11/24 | 4,930 | 5,150 | 4,915 | 5,130 | 95,000 |
| 2022/11/22 | 5,080 | 5,350 | 4,880 | 4,955 | 211,500 |
| 2022/11/21 | 4,605 | 5,070 | 4,455 | 5,050 | 228,200 |
| 2022/11/18 | 4,720 | 4,980 | 4,540 | 4,560 | 253,000 |
| 2022/11/17 | 4,395 | 4,870 | 4,365 | 4,650 | 275,100 |
| 2022/11/16 | 4,195 | 4,370 | 3,990 | 4,325 | 178,800 |
| 2022/11/15 | 4,690 | 4,690 | 4,130 | 4,150 | 344,800 |
| 2022/11/14 | 4,755 | 4,875 | 4,600 | 4,830 | 105,900 |
| 2022/11/11 | 4,850 | 4,850 | 4,685 | 4,735 | 52,000 |
| 2022/11/10 | 4,750 | 4,830 | 4,700 | 4,710 | 36,700 |
| 2022/11/09 | 4,870 | 4,950 | 4,725 | 4,825 | 45,400 |
| 2022/11/08 | 4,995 | 5,040 | 4,940 | 4,940 | 24,800 |
| 2022/11/07 | 4,980 | 4,980 | 4,830 | 4,940 | 50,200 |
| 2022/11/04 | 5,090 | 5,150 | 4,965 | 5,030 | 25,500 |
| 2022/11/02 | 4,945 | 5,140 | 4,870 | 5,020 | 49,700 |
| 2022/11/01 | 4,940 | 5,040 | 4,915 | 4,970 | 14,900 |
| 2022/10/31 | 4,710 | 5,040 | 4,710 | 4,985 | 67,500 |
| 2022/10/28 | 4,690 | 4,765 | 4,605 | 4,710 | 23,000 |
| 2022/10/27 | 4,740 | 4,740 | 4,590 | 4,655 | 38,600 |
| 2022/10/26 | 5,050 | 5,050 | 4,665 | 4,765 | 72,600 |
| 2022/10/25 | 5,020 | 5,100 | 4,955 | 4,985 | 58,100 |
| 2022/10/24 | 4,840 | 5,020 | 4,835 | 4,955 | 41,700 |
| 2022/10/21 | 4,825 | 4,930 | 4,745 | 4,795 | 35,600 |
| 2022/10/20 | 4,800 | 4,925 | 4,735 | 4,885 | 33,900 |
| 2022/10/19 | 4,790 | 4,880 | 4,760 | 4,850 | 28,800 |
| 2022/10/18 | 4,620 | 4,845 | 4,620 | 4,825 | 41,200 |
| 2022/10/17 | 4,540 | 4,615 | 4,460 | 4,585 | 16,100 |
| 2022/10/14 | 4,630 | 4,630 | 4,530 | 4,530 | 23,500 |
| 2022/10/13 | 4,590 | 4,630 | 4,485 | 4,515 | 18,800 |
| 2022/10/12 | 4,635 | 4,715 | 4,450 | 4,590 | 35,000 |
| 2022/10/11 | 4,710 | 4,800 | 4,590 | 4,615 | 43,000 |
| 2022/10/07 | 4,560 | 4,870 | 4,515 | 4,730 | 45,000 |
| 2022/10/06 | 4,525 | 4,650 | 4,525 | 4,585 | 23,800 |
| 2022/10/05 | 4,690 | 4,750 | 4,525 | 4,525 | 48,100 |
| 2022/10/04 | 4,730 | 4,775 | 4,615 | 4,675 | 32,500 |
| 2022/10/03 | 4,425 | 4,610 | 4,385 | 4,595 | 44,600 |
| 2022/09/30 | 4,495 | 4,555 | 4,330 | 4,385 | 45,500 |
| 2022/09/29 | 4,500 | 4,675 | 4,485 | 4,585 | 61,600 |
| 2022/09/28 | 4,440 | 4,560 | 4,300 | 4,360 | 45,900 |
| 2022/09/27 | 4,360 | 4,530 | 4,355 | 4,440 | 58,200 |
| 2022/09/26 | 4,500 | 4,520 | 4,300 | 4,335 | 52,800 |
| 2022/09/22 | 4,620 | 4,700 | 4,480 | 4,610 | 74,600 |
| 2022/09/21 | 4,730 | 4,820 | 4,610 | 4,715 | 46,100 |
| 2022/09/20 | 4,780 | 4,900 | 4,700 | 4,735 | 36,700 |
| 2022/09/16 | 4,930 | 4,970 | 4,795 | 4,795 | 60,800 |
| 2022/09/15 | 5,010 | 5,070 | 4,860 | 4,990 | 45,900 |
| 2022/09/14 | 4,975 | 5,140 | 4,850 | 5,010 | 95,100 |
| 2022/09/13 | 5,430 | 5,540 | 5,130 | 5,160 | 98,000 |
| 2022/09/12 | 5,660 | 5,660 | 5,220 | 5,410 | 107,400 |
| 2022/09/09 | 5,680 | 5,800 | 5,500 | 5,650 | 72,800 |
| 2022/09/08 | 5,400 | 5,720 | 5,320 | 5,700 | 96,700 |
| 2022/09/07 | 5,040 | 5,430 | 4,895 | 5,350 | 152,200 |
| 2022/09/06 | 5,740 | 5,950 | 5,040 | 5,040 | 206,300 |
| 2022/09/05 | 5,250 | 5,560 | 5,230 | 5,500 | 69,500 |
| 2022/09/02 | 5,330 | 5,430 | 5,190 | 5,250 | 48,100 |
| 2022/09/01 | 5,210 | 5,340 | 5,110 | 5,280 | 69,800 |
| 2022/08/31 | 5,010 | 5,340 | 4,995 | 5,240 | 47,400 |
| 2022/08/30 | 4,920 | 5,080 | 4,920 | 5,040 | 32,300 |
| 2022/08/29 | 4,980 | 5,090 | 4,820 | 4,990 | 128,200 |
| 2022/08/26 | 5,200 | 5,350 | 5,130 | 5,280 | 102,800 |
| 2022/08/25 | 5,050 | 5,290 | 4,875 | 5,130 | 114,100 |
| 2022/08/24 | 4,930 | 5,060 | 4,840 | 5,010 | 70,400 |
| 2022/08/23 | 4,910 | 5,040 | 4,810 | 4,985 | 76,000 |
| 2022/08/22 | 4,835 | 4,980 | 4,765 | 4,920 | 139,500 |
| 2022/08/19 | 4,570 | 4,950 | 4,480 | 4,875 | 127,800 |
| 2022/08/18 | 4,630 | 4,735 | 4,465 | 4,605 | 113,000 |
| 2022/08/17 | 4,575 | 4,890 | 4,575 | 4,700 | 199,400 |
| 2022/08/16 | 4,220 | 4,635 | 4,165 | 4,525 | 222,100 |
| 2022/08/15 | 3,940 | 4,290 | 3,940 | 4,290 | 205,100 |
| 2022/08/12 | 3,595 | 3,620 | 3,525 | 3,590 | 42,500 |
| 2022/08/10 | 3,575 | 3,590 | 3,455 | 3,550 | 28,100 |
| 2022/08/09 | 3,555 | 3,665 | 3,510 | 3,575 | 30,500 |
| 2022/08/08 | 3,510 | 3,575 | 3,480 | 3,575 | 32,400 |
| 2022/08/05 | 3,500 | 3,525 | 3,455 | 3,495 | 27,300 |
| 2022/08/04 | 3,525 | 3,525 | 3,410 | 3,495 | 26,500 |
| 2022/08/03 | 3,395 | 3,540 | 3,355 | 3,525 | 35,400 |
| 2022/08/02 | 3,360 | 3,405 | 3,315 | 3,400 | 21,900 |
| 2022/08/01 | 3,400 | 3,445 | 3,350 | 3,410 | 18,100 |
| 2022/07/29 | 3,340 | 3,425 | 3,310 | 3,400 | 17,400 |
| 2022/07/28 | 3,405 | 3,500 | 3,340 | 3,375 | 90,500 |
| 2022/07/27 | 3,160 | 3,315 | 3,160 | 3,305 | 34,500 |
| 2022/07/26 | 3,020 | 3,205 | 3,020 | 3,195 | 36,100 |
| 2022/07/25 | 3,065 | 3,100 | 2,984 | 3,020 | 42,000 |
| 2022/07/22 | 3,045 | 3,200 | 3,015 | 3,135 | 80,800 |
| 2022/07/21 | 2,966 | 3,015 | 2,900 | 3,000 | 11,900 |
| 2022/07/20 | 3,080 | 3,080 | 2,950 | 2,969 | 32,100 |
| 2022/07/19 | 3,085 | 3,085 | 3,000 | 3,025 | 13,600 |
| 2022/07/15 | 2,982 | 3,030 | 2,915 | 2,992 | 11,000 |
| 2022/07/14 | 2,927 | 2,982 | 2,913 | 2,958 | 9,300 |
| 2022/07/13 | 2,931 | 2,959 | 2,920 | 2,927 | 6,700 |
| 2022/07/12 | 3,035 | 3,065 | 2,891 | 2,930 | 34,500 |
| 2022/07/11 | 2,980 | 3,140 | 2,960 | 3,060 | 36,200 |
| 2022/07/08 | 3,050 | 3,120 | 3,020 | 3,050 | 65,700 |
| 2022/07/07 | 2,910 | 3,035 | 2,830 | 3,000 | 62,400 |
| 2022/07/06 | 2,834 | 2,989 | 2,798 | 2,925 | 136,600 |
| 2022/07/05 | 2,639 | 2,706 | 2,627 | 2,691 | 24,700 |
| 2022/07/04 | 2,587 | 2,631 | 2,483 | 2,589 | 47,500 |
| 2022/07/01 | 2,666 | 2,704 | 2,571 | 2,587 | 49,400 |
| 2022/06/30 | 2,763 | 2,770 | 2,649 | 2,716 | 51,400 |
| 2022/06/29 | 2,815 | 2,835 | 2,755 | 2,813 | 42,500 |
| 2022/06/28 | 2,671 | 2,866 | 2,671 | 2,861 | 43,900 |
| 2022/06/27 | 2,809 | 2,834 | 2,700 | 2,700 | 62,700 |
| 2022/06/24 | 2,733 | 2,760 | 2,656 | 2,729 | 30,500 |
| 2022/06/23 | 2,705 | 2,800 | 2,666 | 2,753 | 37,800 |
| 2022/06/22 | 2,694 | 2,712 | 2,571 | 2,694 | 47,900 |
| 2022/06/21 | 2,563 | 2,684 | 2,549 | 2,649 | 30,200 |
| 2022/06/20 | 2,527 | 2,561 | 2,466 | 2,513 | 31,200 |
| 2022/06/17 | 2,524 | 2,561 | 2,488 | 2,511 | 41,200 |
| 2022/06/16 | 2,647 | 2,680 | 2,564 | 2,585 | 31,600 |
| 2022/06/15 | 2,601 | 2,726 | 2,545 | 2,604 | 33,300 |
| 2022/06/14 | 2,620 | 2,668 | 2,503 | 2,600 | 63,800 |
| 2022/06/13 | 2,726 | 2,774 | 2,691 | 2,701 | 31,000 |
| 2022/06/10 | 2,770 | 2,848 | 2,658 | 2,815 | 60,800 |
| 2022/06/09 | 2,700 | 2,891 | 2,678 | 2,840 | 89,800 |
| 2022/06/08 | 2,649 | 2,708 | 2,592 | 2,691 | 66,700 |
| 2022/06/07 | 2,573 | 2,649 | 2,511 | 2,622 | 78,700 |
| 2022/06/06 | 2,464 | 2,578 | 2,455 | 2,567 | 82,600 |
| 2022/06/03 | 2,360 | 2,467 | 2,331 | 2,464 | 88,100 |
| 2022/06/02 | 2,397 | 2,397 | 2,301 | 2,325 | 42,300 |
| 2022/06/01 | 2,370 | 2,453 | 2,370 | 2,400 | 52,800 |
| 2022/05/31 | 2,343 | 2,443 | 2,300 | 2,410 | 55,800 |
| 2022/05/30 | 2,238 | 2,360 | 2,218 | 2,353 | 73,700 |
| 2022/05/27 | 2,254 | 2,303 | 2,188 | 2,216 | 48,400 |
| 2022/05/26 | 2,319 | 2,400 | 2,231 | 2,235 | 113,600 |
| 2022/05/25 | 2,230 | 2,306 | 2,155 | 2,230 | 87,500 |
| 2022/05/24 | 2,346 | 2,363 | 2,180 | 2,182 | 92,200 |
| 2022/05/23 | 2,347 | 2,375 | 2,242 | 2,310 | 157,200 |
| 2022/05/20 | 2,368 | 2,425 | 2,286 | 2,369 | 116,000 |
| 2022/05/19 | 2,463 | 2,463 | 2,336 | 2,384 | 140,900 |
| 2022/05/18 | 2,737 | 2,760 | 2,478 | 2,513 | 275,200 |
| 2022/05/17 | 2,725 | 2,999 | 2,685 | 2,787 | 177,100 |
| 2022/05/16 | 2,775 | 2,775 | 2,775 | 2,775 | 11,600 |
| 2022/05/13 | 3,260 | 3,520 | 3,230 | 3,475 | 68,900 |
| 2022/05/12 | 3,365 | 3,385 | 3,190 | 3,250 | 41,500 |
| 2022/05/11 | 3,215 | 3,430 | 3,175 | 3,365 | 76,100 |
| 2022/05/10 | 3,105 | 3,295 | 3,000 | 3,215 | 57,100 |
| 2022/05/09 | 3,445 | 3,455 | 3,110 | 3,125 | 63,700 |
| 2022/05/06 | 3,530 | 3,685 | 3,455 | 3,515 | 67,400 |
| 2022/05/02 | 3,200 | 3,645 | 3,175 | 3,590 | 111,700 |
| 2022/04/28 | 3,030 | 3,250 | 3,020 | 3,220 | 37,900 |
| 2022/04/27 | 2,978 | 3,130 | 2,902 | 3,025 | 63,400 |
| 2022/04/26 | 3,190 | 3,190 | 2,915 | 3,070 | 58,900 |
| 2022/04/25 | 3,215 | 3,250 | 3,100 | 3,150 | 55,700 |
| 2022/04/22 | 3,420 | 3,520 | 3,330 | 3,410 | 91,200 |
| 2022/04/21 | 3,255 | 3,725 | 3,210 | 3,455 | 165,200 |
| 2022/04/20 | 3,280 | 3,315 | 3,215 | 3,230 | 24,900 |
| 2022/04/19 | 3,275 | 3,275 | 3,165 | 3,250 | 23,600 |
| 2022/04/18 | 3,145 | 3,340 | 3,095 | 3,205 | 52,400 |
| 2022/04/15 | 2,983 | 3,185 | 2,983 | 3,155 | 32,400 |
| 2022/04/14 | 3,120 | 3,120 | 2,965 | 3,090 | 42,500 |
| 2022/04/13 | 2,877 | 3,110 | 2,877 | 3,100 | 66,600 |
| 2022/04/12 | 2,943 | 3,050 | 2,851 | 2,877 | 52,700 |
| 2022/04/11 | 3,030 | 3,030 | 2,751 | 2,946 | 98,800 |
| 2022/04/08 | 3,050 | 3,115 | 2,940 | 3,030 | 53,500 |
| 2022/04/07 | 3,075 | 3,140 | 2,952 | 2,997 | 48,400 |
| 2022/04/06 | 3,420 | 3,420 | 3,120 | 3,185 | 64,500 |
| 2022/04/05 | 3,450 | 3,480 | 3,330 | 3,360 | 75,100 |
| 2022/04/04 | 2,935 | 3,385 | 2,926 | 3,365 | 137,500 |
| 2022/04/01 | 3,060 | 3,060 | 2,884 | 2,885 | 46,300 |
| 2022/03/31 | 2,939 | 3,155 | 2,939 | 3,090 | 55,200 |
| 2022/03/30 | 3,020 | 3,020 | 2,840 | 2,960 | 32,100 |
| 2022/03/29 | 2,979 | 3,165 | 2,960 | 2,970 | 71,200 |
| 2022/03/28 | 2,980 | 3,075 | 2,877 | 2,931 | 43,900 |
| 2022/03/25 | 3,285 | 3,285 | 2,881 | 2,982 | 81,200 |
| 2022/03/24 | 2,903 | 3,295 | 2,899 | 3,260 | 78,900 |
| 2022/03/23 | 2,749 | 3,050 | 2,726 | 3,020 | 88,300 |
| 2022/03/22 | 2,765 | 2,800 | 2,673 | 2,734 | 37,500 |
| 2022/03/18 | 2,773 | 2,773 | 2,586 | 2,684 | 70,100 |
| 2022/03/17 | 2,950 | 3,025 | 2,781 | 2,814 | 57,500 |
| 2022/03/16 | 2,751 | 2,925 | 2,742 | 2,896 | 49,200 |
| 2022/03/15 | 2,765 | 2,880 | 2,724 | 2,751 | 56,700 |
| 2022/03/14 | 2,794 | 3,025 | 2,794 | 2,813 | 82,800 |
| 2022/03/11 | 2,598 | 2,800 | 2,513 | 2,766 | 92,900 |
| 2022/03/10 | 2,567 | 2,783 | 2,521 | 2,576 | 105,600 |
| 2022/03/09 | 2,366 | 2,463 | 2,285 | 2,377 | 43,800 |
| 2022/03/08 | 2,300 | 2,542 | 2,287 | 2,370 | 57,000 |
| 2022/03/07 | 2,476 | 2,476 | 2,240 | 2,317 | 75,500 |
| 2022/03/04 | 3,010 | 3,010 | 2,508 | 2,566 | 106,300 |
| 2022/03/03 | 3,020 | 3,060 | 2,922 | 2,995 | 31,200 |
| 2022/03/02 | 2,897 | 3,165 | 2,857 | 3,065 | 94,300 |
| 2022/03/01 | 2,821 | 2,898 | 2,821 | 2,898 | 14,200 |
| 2022/02/28 | 2,759 | 2,900 | 2,759 | 2,866 | 27,700 |
| 2022/02/25 | 2,724 | 2,843 | 2,676 | 2,809 | 68,600 |
| 2022/02/24 | 2,741 | 2,795 | 2,631 | 2,648 | 52,700 |
| 2022/02/22 | 2,822 | 2,822 | 2,650 | 2,741 | 42,200 |
| 2022/02/21 | 2,819 | 2,917 | 2,784 | 2,866 | 35,500 |
| 2022/02/18 | 2,599 | 2,888 | 2,510 | 2,869 | 76,700 |
| 2022/02/17 | 2,732 | 2,754 | 2,575 | 2,696 | 78,800 |
| 2022/02/16 | 2,450 | 2,766 | 2,340 | 2,737 | 194,100 |
| 2022/02/15 | 2,259 | 2,506 | 2,107 | 2,372 | 128,500 |
| 2022/02/14 | 2,165 | 2,223 | 2,126 | 2,209 | 19,900 |
| 2022/02/10 | 2,162 | 2,243 | 2,162 | 2,233 | 16,100 |
| 2022/02/09 | 2,195 | 2,235 | 2,160 | 2,162 | 11,300 |
| 2022/02/08 | 2,163 | 2,233 | 2,160 | 2,189 | 4,700 |
| 2022/02/07 | 2,210 | 2,235 | 2,164 | 2,182 | 7,600 |
| 2022/02/04 | 2,204 | 2,242 | 2,106 | 2,204 | 22,400 |
| 2022/02/03 | 2,414 | 2,414 | 2,250 | 2,252 | 31,100 |
| 2022/02/02 | 2,293 | 2,447 | 2,271 | 2,414 | 63,700 |
| 2022/02/01 | 2,140 | 2,326 | 2,139 | 2,270 | 73,900 |
| 2022/01/31 | 1,950 | 2,241 | 1,950 | 2,240 | 71,100 |
| 2022/01/28 | 1,896 | 1,897 | 1,788 | 1,841 | 22,700 |
| 2022/01/27 | 1,922 | 1,954 | 1,800 | 1,823 | 21,400 |
| 2022/01/26 | 1,937 | 1,985 | 1,937 | 1,939 | 12,300 |
| 2022/01/25 | 2,238 | 2,238 | 1,901 | 1,905 | 62,600 |
| 2022/01/24 | 2,099 | 2,194 | 2,081 | 2,188 | 26,500 |
| 2022/01/21 | 2,046 | 2,126 | 2,044 | 2,062 | 27,800 |
| 2022/01/20 | 2,057 | 2,103 | 2,012 | 2,096 | 22,800 |
| 2022/01/19 | 2,074 | 2,252 | 2,065 | 2,081 | 48,200 |
| 2022/01/18 | 2,119 | 2,216 | 2,036 | 2,119 | 48,000 |
| 2022/01/17 | 2,220 | 2,242 | 2,133 | 2,139 | 36,600 |
| 2022/01/14 | 2,229 | 2,259 | 2,173 | 2,220 | 28,800 |
| 2022/01/13 | 2,236 | 2,292 | 2,200 | 2,231 | 45,800 |
| 2022/01/12 | 2,002 | 2,186 | 1,998 | 2,186 | 48,500 |
| 2022/01/11 | 1,998 | 2,018 | 1,920 | 1,962 | 33,000 |
| 2022/01/07 | 1,900 | 2,000 | 1,854 | 2,000 | 29,900 |
| 2022/01/06 | 1,995 | 2,020 | 1,840 | 1,862 | 56,800 |
| 2022/01/05 | 1,990 | 2,197 | 1,975 | 2,053 | 101,600 |
| 2022/01/04 | 1,989 | 2,040 | 1,916 | 1,953 | 39,300 |