4235 ウルトラファブリックス・ホールディングス(株) 個別株価データ

東証JQS(化学)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2012-01-06 | 260 | 260 | 260 | 260 | 1000 | 260 |
2012-01-23 | 240 | 240 | 240 | 240 | 2000 | 240 |
2012-01-24 | 230 | 230 | 230 | 230 | 3000 | 230 |
2012-01-26 | 236 | 237 | 236 | 237 | 2000 | 237 |
2012-01-31 | 237 | 237 | 237 | 237 | 1000 | 237 |
2012-02-27 | 245 | 245 | 245 | 245 | 1000 | 245 |
2012-02-29 | 245 | 245 | 245 | 245 | 1000 | 245 |
2012-03-05 | 240 | 240 | 240 | 240 | 1000 | 240 |
2012-03-06 | 226 | 226 | 226 | 226 | 1000 | 226 |
2012-03-14 | 230 | 230 | 230 | 230 | 1000 | 230 |
2012-03-16 | 233 | 235 | 233 | 235 | 2000 | 235 |
2012-03-19 | 236 | 240 | 232 | 240 | 4000 | 240 |
2012-03-21 | 240 | 240 | 240 | 240 | 4000 | 240 |
2012-03-22 | 240 | 240 | 240 | 240 | 2000 | 240 |
2012-03-23 | 240 | 240 | 240 | 240 | 2000 | 240 |
2012-03-26 | 240 | 240 | 227 | 227 | 8000 | 227 |
2012-03-27 | 229 | 229 | 227 | 227 | 2000 | 227 |
2012-04-02 | 220 | 220 | 220 | 220 | 2000 | 220 |
2012-04-04 | 220 | 220 | 220 | 220 | 1000 | 220 |
2012-04-11 | 216 | 216 | 216 | 216 | 1000 | 216 |
2012-04-18 | 218 | 224 | 218 | 224 | 2000 | 224 |
2012-04-25 | 224 | 224 | 224 | 224 | 1000 | 224 |
2012-05-01 | 224 | 224 | 224 | 224 | 1000 | 224 |
2012-05-02 | 230 | 230 | 230 | 230 | 3000 | 230 |
2012-05-11 | 238 | 238 | 238 | 238 | 4000 | 238 |
2012-05-16 | 220 | 220 | 220 | 220 | 1000 | 220 |
2012-05-24 | 212 | 212 | 212 | 212 | 1000 | 212 |
2012-05-28 | 213 | 213 | 213 | 213 | 2000 | 213 |
2012-05-29 | 220 | 220 | 212 | 212 | 4000 | 212 |
2012-05-30 | 206 | 206 | 206 | 206 | 3000 | 206 |
2012-06-01 | 210 | 210 | 210 | 210 | 1000 | 210 |
2012-06-04 | 215 | 215 | 215 | 215 | 1000 | 215 |
2012-06-15 | 207 | 207 | 207 | 207 | 1000 | 207 |
2012-06-25 | 231 | 231 | 231 | 231 | 1000 | 231 |
2012-06-27 | 218 | 220 | 218 | 220 | 2000 | 220 |
2012-07-02 | 220 | 220 | 220 | 220 | 2000 | 220 |
2012-07-03 | 220 | 220 | 220 | 220 | 1000 | 220 |
2012-07-04 | 215 | 215 | 210 | 210 | 2000 | 210 |
2012-07-06 | 210 | 210 | 210 | 210 | 2000 | 210 |
2012-07-10 | 220 | 220 | 220 | 220 | 3000 | 220 |
2012-07-11 | 220 | 220 | 220 | 220 | 6000 | 220 |
2012-07-24 | 236 | 236 | 236 | 236 | 1000 | 236 |
2012-07-25 | 236 | 236 | 236 | 236 | 2000 | 236 |
2012-07-26 | 240 | 240 | 240 | 240 | 1000 | 240 |
2012-07-27 | 240 | 240 | 240 | 240 | 1000 | 240 |
2012-07-31 | 240 | 240 | 240 | 240 | 2000 | 240 |
2012-08-01 | 210 | 210 | 210 | 210 | 1000 | 210 |
2012-08-06 | 215 | 215 | 215 | 215 | 1000 | 215 |
2012-08-13 | 217 | 217 | 217 | 217 | 1000 | 217 |
2012-08-17 | 210 | 210 | 210 | 210 | 1000 | 210 |
2012-08-27 | 210 | 215 | 210 | 215 | 2000 | 215 |
2012-08-28 | 218 | 218 | 218 | 218 | 1000 | 218 |
2012-08-31 | 218 | 218 | 218 | 218 | 1000 | 218 |
2012-09-25 | 216 | 216 | 216 | 216 | 1000 | 216 |
2012-10-02 | 216 | 216 | 210 | 210 | 3000 | 210 |
2012-10-03 | 211 | 211 | 211 | 211 | 2000 | 211 |
2012-10-05 | 201 | 203 | 201 | 203 | 6000 | 203 |
2012-10-09 | 204 | 204 | 204 | 204 | 2000 | 204 |
2012-10-15 | 202 | 202 | 201 | 201 | 3000 | 201 |
2012-10-17 | 195 | 195 | 195 | 195 | 2000 | 195 |
2012-10-18 | 197 | 197 | 197 | 197 | 1000 | 197 |
2012-10-19 | 197 | 197 | 197 | 197 | 2000 | 197 |
2012-10-22 | 196 | 196 | 195 | 195 | 2000 | 195 |
2012-10-23 | 193 | 193 | 189 | 189 | 3000 | 189 |
2012-10-25 | 189 | 198 | 189 | 193 | 8000 | 193 |
2012-10-26 | 190 | 190 | 189 | 189 | 2000 | 189 |
2012-10-29 | 188 | 188 | 187 | 187 | 2000 | 187 |
2012-10-30 | 186 | 187 | 186 | 187 | 2000 | 187 |
2012-10-31 | 187 | 189 | 187 | 189 | 3000 | 189 |
2012-11-02 | 186 | 193 | 185 | 193 | 11000 | 193 |
2012-11-05 | 191 | 191 | 187 | 188 | 3000 | 188 |
2012-11-06 | 186 | 186 | 185 | 185 | 4000 | 185 |
2012-11-07 | 185 | 185 | 185 | 185 | 1000 | 185 |
2012-11-09 | 185 | 185 | 183 | 183 | 3000 | 183 |
2012-11-12 | 180 | 180 | 180 | 180 | 2000 | 180 |
2012-11-21 | 175 | 177 | 175 | 177 | 3000 | 177 |
2012-11-22 | 178 | 178 | 173 | 177 | 5000 | 177 |
2012-11-26 | 175 | 176 | 169 | 176 | 36000 | 176 |
2012-11-27 | 181 | 181 | 181 | 181 | 2000 | 181 |
2012-11-28 | 181 | 181 | 181 | 181 | 2000 | 181 |
2012-11-29 | 178 | 178 | 177 | 177 | 4000 | 177 |
2012-11-30 | 179 | 180 | 178 | 180 | 9000 | 180 |
2012-12-03 | 178 | 178 | 175 | 175 | 9000 | 175 |
2012-12-04 | 175 | 175 | 173 | 173 | 9000 | 173 |
2012-12-05 | 173 | 175 | 173 | 175 | 5000 | 175 |
2012-12-06 | 176 | 180 | 175 | 180 | 10000 | 180 |
2012-12-07 | 175 | 176 | 175 | 176 | 8000 | 176 |
2012-12-10 | 174 | 174 | 171 | 173 | 13000 | 173 |
2012-12-12 | 173 | 173 | 170 | 171 | 9000 | 171 |
2012-12-13 | 171 | 175 | 169 | 175 | 27000 | 175 |
2012-12-14 | 177 | 177 | 175 | 175 | 4000 | 175 |
2012-12-17 | 176 | 180 | 176 | 180 | 5000 | 180 |
2012-12-18 | 180 | 180 | 180 | 180 | 1000 | 180 |
2012-12-19 | 180 | 180 | 179 | 180 | 10000 | 180 |
2012-12-20 | 180 | 180 | 180 | 180 | 2000 | 180 |
2012-12-21 | 180 | 181 | 178 | 178 | 10000 | 178 |
2012-12-25 | 178 | 180 | 178 | 178 | 5000 | 178 |
2012-12-26 | 176 | 182 | 176 | 176 | 13000 | 176 |
2012-12-27 | 176 | 179 | 176 | 178 | 5000 | 178 |
2012-12-28 | 179 | 179 | 176 | 179 | 12000 | 179 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。