ＵＬＳグループ(3798)の株価時系列情報
ＵＬＳグループ(3798)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,108 | 1,108 | 1,065 | 1,106 | 17,100 |
| 2015/12/29 | 1,040 | 1,084 | 1,038 | 1,079 | 11,200 |
| 2015/12/28 | 1,000 | 1,051 | 1,000 | 1,050 | 20,400 |
| 2015/12/25 | 999 | 1,002 | 983 | 986 | 32,400 |
| 2015/12/24 | 1,020 | 1,028 | 996 | 1,001 | 33,600 |
| 2015/12/22 | 1,054 | 1,055 | 980 | 981 | 60,500 |
| 2015/12/21 | 1,078 | 1,086 | 1,057 | 1,059 | 28,700 |
| 2015/12/18 | 1,115 | 1,115 | 1,085 | 1,087 | 11,300 |
| 2015/12/17 | 1,111 | 1,118 | 1,099 | 1,113 | 4,700 |
| 2015/12/16 | 1,100 | 1,119 | 1,098 | 1,101 | 7,700 |
| 2015/12/15 | 1,106 | 1,111 | 1,082 | 1,098 | 10,900 |
| 2015/12/14 | 1,088 | 1,114 | 1,088 | 1,110 | 12,200 |
| 2015/12/11 | 1,083 | 1,115 | 1,083 | 1,106 | 7,200 |
| 2015/12/10 | 1,080 | 1,096 | 1,066 | 1,090 | 23,000 |
| 2015/12/09 | 1,101 | 1,109 | 1,097 | 1,100 | 15,500 |
| 2015/12/08 | 1,115 | 1,131 | 1,101 | 1,108 | 21,400 |
| 2015/12/07 | 1,152 | 1,189 | 1,101 | 1,115 | 45,000 |
| 2015/12/04 | 1,174 | 1,177 | 1,152 | 1,152 | 19,300 |
| 2015/12/03 | 1,184 | 1,190 | 1,174 | 1,184 | 21,000 |
| 2015/12/02 | 1,192 | 1,197 | 1,182 | 1,194 | 16,100 |
| 2015/12/01 | 1,191 | 1,219 | 1,190 | 1,191 | 8,700 |
| 2015/11/30 | 1,216 | 1,216 | 1,191 | 1,192 | 5,600 |
| 2015/11/27 | 1,211 | 1,219 | 1,185 | 1,216 | 26,900 |
| 2015/11/26 | 1,202 | 1,230 | 1,180 | 1,214 | 34,700 |
| 2015/11/25 | 1,206 | 1,250 | 1,206 | 1,206 | 18,500 |
| 2015/11/24 | 1,204 | 1,228 | 1,203 | 1,206 | 25,800 |
| 2015/11/20 | 1,200 | 1,205 | 1,193 | 1,198 | 25,400 |
| 2015/11/19 | 1,181 | 1,221 | 1,181 | 1,207 | 23,900 |
| 2015/11/18 | 1,201 | 1,210 | 1,180 | 1,184 | 26,500 |
| 2015/11/17 | 1,216 | 1,216 | 1,200 | 1,201 | 14,500 |
| 2015/11/16 | 1,216 | 1,230 | 1,202 | 1,215 | 27,900 |
| 2015/11/13 | 1,255 | 1,263 | 1,233 | 1,240 | 14,400 |
| 2015/11/12 | 1,282 | 1,291 | 1,262 | 1,262 | 10,200 |
| 2015/11/11 | 1,286 | 1,299 | 1,279 | 1,282 | 16,400 |
| 2015/11/10 | 1,305 | 1,330 | 1,275 | 1,301 | 16,400 |
| 2015/11/09 | 1,330 | 1,338 | 1,303 | 1,323 | 19,700 |
| 2015/11/06 | 1,361 | 1,384 | 1,355 | 1,384 | 21,200 |
| 2015/11/05 | 1,355 | 1,361 | 1,301 | 1,361 | 18,900 |
| 2015/11/04 | 1,300 | 1,351 | 1,295 | 1,349 | 16,400 |
| 2015/11/02 | 1,285 | 1,297 | 1,274 | 1,295 | 8,800 |
| 2015/10/30 | 1,340 | 1,340 | 1,255 | 1,285 | 24,200 |
| 2015/10/29 | 1,312 | 1,329 | 1,312 | 1,317 | 6,800 |
| 2015/10/28 | 1,358 | 1,358 | 1,295 | 1,312 | 16,900 |
| 2015/10/27 | 1,347 | 1,355 | 1,330 | 1,343 | 4,400 |
| 2015/10/26 | 1,375 | 1,381 | 1,322 | 1,322 | 38,300 |
| 2015/10/23 | 1,396 | 1,405 | 1,372 | 1,405 | 9,200 |
| 2015/10/22 | 1,376 | 1,386 | 1,375 | 1,385 | 5,700 |
| 2015/10/21 | 1,352 | 1,380 | 1,335 | 1,376 | 7,400 |
| 2015/10/20 | 1,367 | 1,374 | 1,351 | 1,371 | 6,100 |
| 2015/10/19 | 1,324 | 1,352 | 1,313 | 1,352 | 3,900 |
| 2015/10/16 | 1,328 | 1,373 | 1,311 | 1,334 | 9,400 |
| 2015/10/15 | 1,326 | 1,349 | 1,326 | 1,328 | 5,200 |
| 2015/10/14 | 1,309 | 1,330 | 1,309 | 1,325 | 5,400 |
| 2015/10/13 | 1,323 | 1,347 | 1,323 | 1,326 | 8,200 |
| 2015/10/09 | 1,306 | 1,410 | 1,306 | 1,319 | 36,200 |
| 2015/10/08 | 1,378 | 1,378 | 1,339 | 1,342 | 7,900 |
| 2015/10/07 | 1,379 | 1,379 | 1,333 | 1,357 | 6,700 |
| 2015/10/06 | 1,353 | 1,372 | 1,342 | 1,349 | 1,800 |
| 2015/10/05 | 1,360 | 1,360 | 1,341 | 1,352 | 2,700 |
| 2015/10/02 | 1,368 | 1,368 | 1,324 | 1,330 | 2,400 |
| 2015/10/01 | 1,385 | 1,385 | 1,333 | 1,338 | 3,000 |
| 2015/09/30 | 1,280 | 1,355 | 1,280 | 1,355 | 6,700 |
| 2015/09/29 | 1,326 | 1,367 | 1,275 | 1,302 | 15,900 |
| 2015/09/28 | 1,390 | 1,390 | 1,355 | 1,356 | 10,600 |
| 2015/09/25 | 1,356 | 1,397 | 1,356 | 1,386 | 4,900 |
| 2015/09/24 | 1,393 | 1,398 | 1,357 | 1,372 | 10,400 |
| 2015/09/18 | 1,378 | 1,378 | 1,361 | 1,364 | 14,000 |
| 2015/09/17 | 1,383 | 1,419 | 1,375 | 1,382 | 16,400 |
| 2015/09/16 | 1,407 | 1,417 | 1,381 | 1,398 | 16,700 |
| 2015/09/15 | 1,412 | 1,420 | 1,380 | 1,387 | 7,300 |
| 2015/09/14 | 1,489 | 1,498 | 1,412 | 1,423 | 19,900 |
| 2015/09/11 | 1,433 | 1,457 | 1,416 | 1,446 | 9,400 |
| 2015/09/10 | 1,352 | 1,438 | 1,352 | 1,433 | 27,200 |
| 2015/09/09 | 1,398 | 1,398 | 1,355 | 1,382 | 5,800 |
| 2015/09/08 | 1,324 | 1,346 | 1,308 | 1,308 | 9,700 |
| 2015/09/07 | 1,343 | 1,371 | 1,305 | 1,324 | 14,000 |
| 2015/09/04 | 1,485 | 1,487 | 1,373 | 1,382 | 25,400 |
| 2015/09/03 | 1,379 | 1,460 | 1,355 | 1,425 | 25,800 |
| 2015/09/02 | 1,302 | 1,355 | 1,302 | 1,354 | 8,700 |
| 2015/09/01 | 1,385 | 1,385 | 1,322 | 1,337 | 20,800 |
| 2015/08/31 | 1,381 | 1,390 | 1,341 | 1,355 | 21,400 |
| 2015/08/28 | 1,407 | 1,407 | 1,365 | 1,378 | 22,200 |
| 2015/08/27 | 1,313 | 1,409 | 1,313 | 1,360 | 28,100 |
| 2015/08/26 | 1,270 | 1,329 | 1,206 | 1,313 | 69,800 |
| 2015/08/25 | 1,140 | 1,270 | 1,094 | 1,152 | 98,100 |
| 2015/08/24 | 1,325 | 1,399 | 1,216 | 1,260 | 72,700 |
| 2015/08/21 | 1,484 | 1,491 | 1,430 | 1,438 | 51,800 |
| 2015/08/20 | 1,539 | 1,540 | 1,521 | 1,524 | 20,700 |
| 2015/08/19 | 1,635 | 1,635 | 1,551 | 1,579 | 15,400 |
| 2015/08/18 | 1,561 | 1,600 | 1,561 | 1,598 | 7,700 |
| 2015/08/17 | 1,553 | 1,581 | 1,553 | 1,566 | 9,800 |
| 2015/08/14 | 1,599 | 1,599 | 1,561 | 1,563 | 9,400 |
| 2015/08/13 | 1,530 | 1,549 | 1,530 | 1,533 | 18,500 |
| 2015/08/12 | 1,587 | 1,590 | 1,511 | 1,530 | 49,300 |
| 2015/08/11 | 1,616 | 1,619 | 1,590 | 1,596 | 20,300 |
| 2015/08/10 | 1,651 | 1,665 | 1,600 | 1,606 | 44,000 |
| 2015/08/07 | 1,741 | 1,766 | 1,656 | 1,681 | 59,900 |
| 2015/08/06 | 1,731 | 1,839 | 1,731 | 1,781 | 66,800 |
| 2015/08/05 | 1,699 | 1,736 | 1,671 | 1,730 | 18,500 |
| 2015/08/04 | 1,769 | 1,774 | 1,699 | 1,699 | 20,800 |
| 2015/08/03 | 1,723 | 1,764 | 1,706 | 1,717 | 23,100 |
| 2015/07/31 | 1,685 | 1,725 | 1,650 | 1,720 | 23,700 |
| 2015/07/30 | 1,750 | 1,750 | 1,700 | 1,703 | 33,300 |
| 2015/07/29 | 1,798 | 1,798 | 1,750 | 1,779 | 13,900 |
| 2015/07/28 | 1,712 | 1,765 | 1,710 | 1,764 | 11,600 |
| 2015/07/27 | 1,805 | 1,819 | 1,744 | 1,753 | 16,600 |
| 2015/07/24 | 1,776 | 1,780 | 1,752 | 1,764 | 22,200 |
| 2015/07/23 | 1,832 | 1,863 | 1,780 | 1,790 | 33,500 |
| 2015/07/22 | 1,856 | 1,870 | 1,821 | 1,830 | 32,700 |
| 2015/07/21 | 1,849 | 1,887 | 1,816 | 1,877 | 97,100 |
| 2015/07/17 | 1,770 | 1,848 | 1,764 | 1,815 | 89,400 |
| 2015/07/16 | 1,749 | 1,830 | 1,741 | 1,770 | 97,100 |
| 2015/07/15 | 1,758 | 1,779 | 1,707 | 1,765 | 51,400 |
| 2015/07/14 | 1,740 | 1,785 | 1,700 | 1,735 | 59,700 |
| 2015/07/13 | 1,730 | 1,750 | 1,697 | 1,705 | 30,600 |
| 2015/07/10 | 1,712 | 1,764 | 1,694 | 1,730 | 61,300 |
| 2015/07/09 | 1,630 | 1,735 | 1,590 | 1,720 | 89,200 |
| 2015/07/08 | 1,820 | 1,830 | 1,667 | 1,735 | 92,900 |
| 2015/07/07 | 1,715 | 1,809 | 1,708 | 1,776 | 130,200 |
| 2015/07/06 | 1,661 | 1,718 | 1,654 | 1,688 | 87,500 |
| 2015/07/03 | 1,645 | 1,740 | 1,610 | 1,740 | 176,400 |
| 2015/07/02 | 1,635 | 1,665 | 1,580 | 1,600 | 90,100 |
| 2015/07/01 | 1,510 | 1,570 | 1,510 | 1,564 | 50,000 |
| 2015/06/30 | 1,520 | 1,555 | 1,483 | 1,511 | 92,500 |
| 2015/06/29 | 1,509 | 1,618 | 1,481 | 1,534 | 167,300 |
| 2015/06/26 | 1,511 | 1,530 | 1,470 | 1,479 | 72,000 |
| 2015/06/25 | 1,542 | 1,562 | 1,532 | 1,539 | 19,400 |
| 2015/06/24 | 1,561 | 1,586 | 1,532 | 1,542 | 32,300 |
| 2015/06/23 | 1,538 | 1,573 | 1,538 | 1,554 | 19,600 |
| 2015/06/22 | 1,570 | 1,573 | 1,510 | 1,534 | 48,500 |
| 2015/06/19 | 1,600 | 1,624 | 1,566 | 1,571 | 31,100 |
| 2015/06/18 | 1,605 | 1,621 | 1,585 | 1,586 | 14,100 |
| 2015/06/17 | 1,635 | 1,635 | 1,600 | 1,620 | 17,500 |
| 2015/06/16 | 1,656 | 1,666 | 1,592 | 1,610 | 43,900 |
| 2015/06/15 | 1,692 | 1,715 | 1,642 | 1,646 | 49,300 |
| 2015/06/12 | 1,602 | 1,669 | 1,602 | 1,652 | 67,500 |
| 2015/06/11 | 1,598 | 1,601 | 1,576 | 1,597 | 25,100 |
| 2015/06/10 | 1,610 | 1,610 | 1,565 | 1,592 | 38,800 |
| 2015/06/09 | 1,670 | 1,692 | 1,625 | 1,625 | 17,900 |
| 2015/06/08 | 1,661 | 1,700 | 1,655 | 1,697 | 18,700 |
| 2015/06/05 | 1,686 | 1,709 | 1,666 | 1,670 | 19,000 |
| 2015/06/04 | 1,678 | 1,732 | 1,678 | 1,688 | 23,600 |
| 2015/06/03 | 1,750 | 1,789 | 1,695 | 1,707 | 73,000 |
| 2015/06/02 | 1,808 | 1,808 | 1,780 | 1,781 | 46,700 |
| 2015/06/01 | 1,791 | 1,824 | 1,769 | 1,800 | 53,400 |
| 2015/05/29 | 1,824 | 1,833 | 1,785 | 1,807 | 67,200 |
| 2015/05/28 | 1,789 | 1,833 | 1,780 | 1,791 | 37,300 |
| 2015/05/27 | 1,760 | 1,833 | 1,760 | 1,804 | 82,100 |
| 2015/05/26 | 1,800 | 1,816 | 1,740 | 1,757 | 106,900 |
| 2015/05/25 | 1,700 | 1,839 | 1,700 | 1,799 | 196,900 |
| 2015/05/22 | 1,575 | 1,650 | 1,561 | 1,640 | 81,800 |
| 2015/05/21 | 1,588 | 1,588 | 1,543 | 1,578 | 31,700 |
| 2015/05/20 | 1,550 | 1,588 | 1,550 | 1,565 | 43,100 |
| 2015/05/19 | 1,480 | 1,603 | 1,444 | 1,558 | 140,800 |
| 2015/05/18 | 1,541 | 1,550 | 1,486 | 1,500 | 133,500 |
| 2015/05/15 | 1,610 | 1,647 | 1,542 | 1,565 | 290,000 |
| 2015/05/14 | 1,998 | 1,998 | 1,880 | 1,890 | 62,100 |
| 2015/05/13 | 1,942 | 2,050 | 1,935 | 1,960 | 88,900 |
| 2015/05/12 | 1,960 | 2,000 | 1,930 | 1,969 | 66,700 |
| 2015/05/11 | 1,884 | 1,985 | 1,884 | 1,973 | 137,000 |
| 2015/05/08 | 1,870 | 1,880 | 1,834 | 1,880 | 31,500 |
| 2015/05/07 | 1,770 | 1,830 | 1,760 | 1,830 | 46,700 |
| 2015/05/01 | 1,821 | 1,825 | 1,720 | 1,787 | 42,400 |
| 2015/04/30 | 1,920 | 1,924 | 1,820 | 1,820 | 54,500 |
| 2015/04/28 | 1,867 | 1,900 | 1,856 | 1,899 | 60,700 |
| 2015/04/27 | 1,860 | 1,948 | 1,850 | 1,850 | 90,400 |
| 2015/04/24 | 1,845 | 1,978 | 1,845 | 1,880 | 177,600 |
| 2015/04/23 | 1,900 | 1,950 | 1,840 | 1,870 | 118,400 |
| 2015/04/22 | 1,900 | 1,915 | 1,761 | 1,890 | 163,900 |
| 2015/04/21 | 1,682 | 1,900 | 1,682 | 1,810 | 271,800 |
| 2015/04/20 | 1,650 | 1,710 | 1,650 | 1,682 | 62,900 |
| 2015/04/17 | 1,771 | 1,848 | 1,684 | 1,704 | 182,500 |
| 2015/04/16 | 1,951 | 2,072 | 1,763 | 1,851 | 512,700 |
| 2015/04/15 | 1,650 | 1,970 | 1,641 | 1,852 | 570,400 |
| 2015/04/14 | 1,537 | 1,739 | 1,526 | 1,652 | 269,600 |
| 2015/04/13 | 1,525 | 1,542 | 1,512 | 1,539 | 47,300 |
| 2015/04/10 | 1,565 | 1,589 | 1,521 | 1,521 | 62,200 |
| 2015/04/09 | 1,536 | 1,560 | 1,522 | 1,545 | 52,500 |
| 2015/04/08 | 1,600 | 1,605 | 1,523 | 1,531 | 72,000 |
| 2015/04/07 | 1,503 | 1,593 | 1,489 | 1,580 | 105,400 |
| 2015/04/06 | 1,456 | 1,519 | 1,441 | 1,499 | 54,300 |
| 2015/04/03 | 1,520 | 1,539 | 1,456 | 1,459 | 84,700 |
| 2015/04/02 | 1,620 | 1,640 | 1,510 | 1,525 | 136,900 |
| 2015/04/01 | 1,559 | 1,610 | 1,555 | 1,610 | 71,600 |
| 2015/03/31 | 1,535 | 1,608 | 1,510 | 1,599 | 135,000 |
| 2015/03/30 | 1,500 | 1,543 | 1,451 | 1,522 | 76,000 |
| 2015/03/27 | 1,497 | 1,534 | 1,470 | 1,480 | 73,700 |
| 2015/03/26 | 1,481 | 1,558 | 1,481 | 1,504 | 173,900 |
| 2015/03/25 | 1,521 | 1,568 | 1,470 | 1,508 | 136,900 |
| 2015/03/24 | 1,530 | 1,545 | 1,449 | 1,520 | 145,900 |
| 2015/03/23 | 1,583 | 1,600 | 1,480 | 1,500 | 177,100 |
| 2015/03/20 | 1,700 | 1,701 | 1,537 | 1,600 | 227,400 |
| 2015/03/19 | 1,835 | 1,890 | 1,760 | 1,819 | 240,100 |
| 2015/03/18 | 1,888 | 2,050 | 1,710 | 1,795 | 666,800 |
| 2015/03/17 | 2,019 | 2,099 | 1,750 | 1,850 | 978,200 |
| 2015/03/16 | 2,010 | 2,119 | 1,970 | 2,119 | 1,276,400 |
| 2015/03/13 | 1,610 | 1,719 | 1,564 | 1,719 | 819,600 |
| 2015/03/12 | 1,170 | 1,419 | 1,170 | 1,419 | 610,300 |
| 2015/03/11 | 1,110 | 1,139 | 1,071 | 1,119 | 16,000 |
| 2015/03/10 | 1,143 | 1,150 | 1,110 | 1,110 | 12,200 |
| 2015/03/09 | 1,145 | 1,234 | 1,140 | 1,145 | 58,800 |
| 2015/03/06 | 1,120 | 1,147 | 1,094 | 1,133 | 25,500 |
| 2015/03/05 | 1,087 | 1,111 | 1,076 | 1,094 | 13,800 |
| 2015/03/04 | 1,071 | 1,090 | 1,067 | 1,089 | 12,600 |
| 2015/03/03 | 1,040 | 1,100 | 1,039 | 1,060 | 19,500 |
| 2015/03/02 | 1,019 | 1,030 | 1,019 | 1,025 | 7,600 |
| 2015/02/27 | 1,026 | 1,026 | 1,013 | 1,013 | 5,900 |
| 2015/02/26 | 1,020 | 1,031 | 1,011 | 1,026 | 3,400 |
| 2015/02/25 | 1,006 | 1,027 | 1,006 | 1,027 | 4,000 |
| 2015/02/24 | 1,035 | 1,035 | 999 | 1,012 | 10,000 |
| 2015/02/23 | 1,015 | 1,040 | 1,010 | 1,029 | 3,500 |
| 2015/02/20 | 1,027 | 1,027 | 993 | 1,000 | 8,900 |
| 2015/02/19 | 1,043 | 1,043 | 1,020 | 1,026 | 5,700 |
| 2015/02/18 | 1,043 | 1,043 | 1,025 | 1,043 | 7,800 |
| 2015/02/17 | 1,036 | 1,040 | 1,026 | 1,030 | 7,700 |
| 2015/02/16 | 1,080 | 1,080 | 1,032 | 1,052 | 8,700 |
| 2015/02/13 | 1,112 | 1,112 | 1,059 | 1,080 | 2,700 |
| 2015/02/12 | 1,066 | 1,104 | 1,065 | 1,104 | 8,100 |
| 2015/02/10 | 1,139 | 1,139 | 1,063 | 1,080 | 9,100 |
| 2015/02/09 | 1,103 | 1,149 | 1,081 | 1,109 | 29,400 |
| 2015/02/06 | 1,063 | 1,094 | 1,043 | 1,043 | 15,700 |
| 2015/02/05 | 1,050 | 1,063 | 1,035 | 1,061 | 3,400 |
| 2015/02/04 | 1,036 | 1,058 | 1,035 | 1,057 | 3,900 |
| 2015/02/03 | 1,060 | 1,063 | 1,025 | 1,030 | 7,600 |
| 2015/02/02 | 1,125 | 1,125 | 1,040 | 1,060 | 14,300 |
| 2015/01/30 | 1,132 | 1,149 | 1,087 | 1,130 | 9,000 |
| 2015/01/29 | 1,135 | 1,155 | 1,100 | 1,132 | 10,600 |
| 2015/01/28 | 1,097 | 1,135 | 1,090 | 1,135 | 4,900 |
| 2015/01/27 | 1,117 | 1,122 | 1,086 | 1,114 | 8,600 |
| 2015/01/26 | 1,043 | 1,092 | 1,042 | 1,092 | 4,900 |
| 2015/01/23 | 1,070 | 1,077 | 1,010 | 1,068 | 15,400 |
| 2015/01/22 | 1,038 | 1,070 | 1,021 | 1,070 | 5,600 |
| 2015/01/21 | 1,008 | 1,056 | 998 | 1,028 | 7,200 |
| 2015/01/20 | 972 | 1,000 | 968 | 994 | 5,000 |
| 2015/01/19 | 1,011 | 1,013 | 960 | 972 | 12,700 |
| 2015/01/16 | 1,011 | 1,033 | 977 | 1,001 | 14,600 |
| 2015/01/15 | 1,034 | 1,050 | 1,033 | 1,036 | 14,300 |
| 2015/01/14 | 1,031 | 1,074 | 1,031 | 1,032 | 14,100 |
| 2015/01/13 | 1,130 | 1,170 | 1,026 | 1,049 | 34,800 |
| 2015/01/09 | 1,100 | 1,100 | 1,025 | 1,081 | 22,200 |
| 2015/01/08 | 1,091 | 1,119 | 1,022 | 1,065 | 33,700 |
| 2015/01/07 | 1,030 | 1,186 | 1,015 | 1,061 | 102,300 |
| 2015/01/06 | 971 | 1,020 | 952 | 1,014 | 37,000 |
| 2015/01/05 | 945 | 968 | 915 | 967 | 23,000 |