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 |
|---|---|---|---|---|---|
| 2006/12/29 | 328,000 | 332,000 | 321,000 | 321,000 | 39 |
| 2006/12/28 | 320,000 | 327,000 | 319,000 | 324,000 | 14 |
| 2006/12/27 | 324,000 | 330,000 | 319,000 | 325,000 | 30 |
| 2006/12/26 | 302,000 | 323,000 | 302,000 | 319,000 | 57 |
| 2006/12/25 | 304,000 | 307,000 | 304,000 | 305,000 | 40 |
| 2006/12/22 | 323,000 | 323,000 | 306,000 | 309,000 | 33 |
| 2006/12/21 | 330,000 | 333,000 | 319,000 | 323,000 | 72 |
| 2006/12/20 | 308,000 | 314,000 | 301,000 | 311,000 | 21 |
| 2006/12/19 | 311,000 | 313,000 | 308,000 | 312,000 | 44 |
| 2006/12/18 | 330,000 | 330,000 | 311,000 | 311,000 | 33 |
| 2006/12/15 | 326,000 | 330,000 | 323,000 | 325,000 | 18 |
| 2006/12/14 | 325,000 | 325,000 | 319,000 | 324,000 | 10 |
| 2006/12/13 | 329,000 | 329,000 | 313,000 | 320,000 | 22 |
| 2006/12/12 | 337,000 | 339,000 | 317,000 | 329,000 | 44 |
| 2006/12/11 | 339,000 | 339,000 | 331,000 | 337,000 | 39 |
| 2006/12/08 | 345,000 | 350,000 | 340,000 | 345,000 | 28 |
| 2006/12/07 | 335,000 | 350,000 | 333,000 | 340,000 | 121 |
| 2006/12/06 | 316,000 | 335,000 | 310,000 | 330,000 | 113 |
| 2006/12/05 | 311,000 | 316,000 | 306,000 | 309,000 | 27 |
| 2006/12/04 | 300,000 | 307,000 | 299,000 | 306,000 | 22 |
| 2006/12/01 | 305,000 | 305,000 | 300,000 | 300,000 | 21 |
| 2006/11/30 | 307,000 | 308,000 | 305,000 | 305,000 | 12 |
| 2006/11/29 | 311,000 | 318,000 | 307,000 | 312,000 | 30 |
| 2006/11/28 | 290,000 | 315,000 | 290,000 | 306,000 | 52 |
| 2006/11/27 | 290,000 | 302,000 | 282,000 | 297,000 | 13 |
| 2006/11/24 | 307,000 | 307,000 | 275,000 | 290,000 | 40 |
| 2006/11/22 | 280,000 | 307,000 | 273,000 | 305,000 | 47 |
| 2006/11/21 | 270,000 | 280,000 | 265,000 | 268,000 | 38 |
| 2006/11/20 | 300,000 | 300,000 | 274,000 | 274,000 | 59 |
| 2006/11/17 | 317,000 | 317,000 | 305,000 | 305,000 | 33 |
| 2006/11/16 | 320,000 | 327,000 | 317,000 | 317,000 | 34 |
| 2006/11/15 | 355,000 | 355,000 | 317,000 | 317,000 | 52 |
| 2006/11/14 | 335,000 | 351,000 | 333,000 | 351,000 | 35 |
| 2006/11/13 | 342,000 | 342,000 | 333,000 | 340,000 | 12 |
| 2006/11/10 | 338,000 | 346,000 | 335,000 | 346,000 | 23 |
| 2006/11/09 | 339,000 | 340,000 | 331,000 | 338,000 | 23 |
| 2006/11/08 | 348,000 | 352,000 | 342,000 | 342,000 | 26 |
| 2006/11/07 | 368,000 | 368,000 | 353,000 | 353,000 | 20 |
| 2006/11/06 | 370,000 | 370,000 | 347,000 | 353,000 | 89 |
| 2006/11/02 | 383,000 | 386,000 | 366,000 | 370,000 | 44 |
| 2006/11/01 | 389,000 | 398,000 | 384,000 | 393,000 | 30 |
| 2006/10/31 | 370,000 | 386,000 | 370,000 | 386,000 | 27 |
| 2006/10/30 | 375,000 | 377,000 | 368,000 | 368,000 | 29 |
| 2006/10/27 | 388,000 | 390,000 | 381,000 | 381,000 | 36 |
| 2006/10/26 | 394,000 | 394,000 | 380,000 | 386,000 | 58 |
| 2006/10/25 | 411,000 | 411,000 | 382,000 | 384,000 | 84 |
| 2006/10/24 | 428,000 | 431,000 | 406,000 | 407,000 | 70 |
| 2006/10/23 | 420,000 | 430,000 | 405,000 | 423,000 | 117 |
| 2006/10/20 | 401,000 | 450,000 | 401,000 | 415,000 | 381 |
| 2006/10/19 | 391,000 | 404,000 | 390,000 | 400,000 | 194 |
| 2006/10/18 | 362,000 | 377,000 | 351,000 | 376,000 | 154 |
| 2006/10/17 | 357,000 | 392,000 | 355,000 | 367,000 | 229 |
| 2006/10/16 | 343,000 | 360,000 | 340,000 | 357,000 | 104 |
| 2006/10/13 | 322,000 | 335,000 | 316,000 | 333,000 | 157 |
| 2006/10/12 | 309,000 | 330,000 | 309,000 | 310,000 | 97 |
| 2006/10/11 | 350,000 | 353,000 | 314,000 | 319,000 | 162 |
| 2006/10/10 | 367,000 | 372,000 | 346,000 | 353,000 | 81 |
| 2006/10/06 | 397,000 | 397,000 | 380,000 | 387,000 | 30 |
| 2006/10/05 | 404,000 | 407,000 | 390,000 | 397,000 | 41 |
| 2006/10/04 | 408,000 | 418,000 | 395,000 | 403,000 | 52 |
| 2006/10/03 | 403,000 | 410,000 | 396,000 | 404,000 | 43 |
| 2006/10/02 | 420,000 | 425,000 | 405,000 | 405,000 | 40 |
| 2006/09/29 | 430,000 | 435,000 | 412,000 | 420,000 | 86 |
| 2006/09/28 | 415,000 | 430,000 | 407,000 | 425,000 | 83 |
| 2006/09/27 | 392,000 | 405,000 | 392,000 | 400,000 | 55 |
| 2006/09/26 | 398,000 | 400,000 | 385,000 | 392,000 | 20 |
| 2006/09/25 | 399,000 | 400,000 | 390,000 | 398,000 | 26 |
| 2006/09/22 | 396,000 | 410,000 | 395,000 | 404,000 | 54 |
| 2006/09/21 | 405,000 | 415,000 | 380,000 | 411,000 | 92 |
| 2006/09/20 | 420,000 | 420,000 | 395,000 | 395,000 | 121 |
| 2006/09/19 | 454,000 | 454,000 | 430,000 | 430,000 | 61 |
| 2006/09/15 | 456,000 | 464,000 | 448,000 | 450,000 | 66 |
| 2006/09/14 | 472,000 | 472,000 | 457,000 | 461,000 | 58 |
| 2006/09/13 | 495,000 | 495,000 | 470,000 | 471,000 | 58 |
| 2006/09/12 | 495,000 | 496,000 | 484,000 | 485,000 | 55 |
| 2006/09/11 | 508,000 | 508,000 | 498,000 | 505,000 | 33 |
| 2006/09/08 | 504,000 | 514,000 | 500,000 | 511,000 | 66 |
| 2006/09/07 | 510,000 | 511,000 | 504,000 | 506,000 | 28 |
| 2006/09/06 | 510,000 | 522,000 | 510,000 | 512,000 | 67 |
| 2006/09/05 | 521,000 | 521,000 | 505,000 | 511,000 | 55 |
| 2006/09/04 | 517,000 | 522,000 | 507,000 | 522,000 | 70 |
| 2006/09/01 | 510,000 | 510,000 | 496,000 | 510,000 | 96 |
| 2006/08/31 | 532,000 | 535,000 | 506,000 | 518,000 | 112 |
| 2006/08/30 | 542,000 | 551,000 | 531,000 | 542,000 | 102 |
| 2006/08/29 | 575,000 | 576,000 | 523,000 | 535,000 | 128 |
| 2006/08/28 | 576,000 | 616,000 | 553,000 | 555,000 | 289 |
| 2006/08/25 | 543,000 | 633,000 | 527,000 | 596,000 | 1,185 |
| 2006/08/24 | 555,000 | 556,000 | 526,000 | 533,000 | 222 |
| 2006/08/23 | 517,000 | 557,000 | 512,000 | 550,000 | 421 |
| 2006/08/22 | 517,000 | 522,000 | 510,000 | 518,000 | 71 |
| 2006/08/21 | 522,000 | 523,000 | 502,000 | 514,000 | 81 |
| 2006/08/18 | 493,000 | 522,000 | 485,000 | 514,000 | 125 |
| 2006/08/17 | 524,000 | 527,000 | 495,000 | 497,000 | 141 |
| 2006/08/16 | 513,000 | 525,000 | 510,000 | 514,000 | 235 |
| 2006/08/15 | 471,000 | 500,000 | 471,000 | 498,000 | 83 |
| 2006/08/14 | 477,000 | 477,000 | 459,000 | 467,000 | 62 |
| 2006/08/11 | 483,000 | 483,000 | 472,000 | 477,000 | 42 |
| 2006/08/10 | 483,000 | 487,000 | 480,000 | 485,000 | 35 |
| 2006/08/09 | 478,000 | 493,000 | 473,000 | 491,000 | 65 |
| 2006/08/08 | 509,000 | 514,000 | 463,000 | 490,000 | 355 |
| 2006/08/07 | 525,000 | 540,000 | 510,000 | 513,000 | 124 |
| 2006/08/04 | 528,000 | 528,000 | 508,000 | 515,000 | 104 |
| 2006/08/03 | 548,000 | 558,000 | 515,000 | 520,000 | 201 |
| 2006/08/02 | 500,000 | 573,000 | 500,000 | 538,000 | 291 |
| 2006/08/01 | 511,000 | 518,000 | 499,000 | 510,000 | 78 |
| 2006/07/31 | 514,000 | 532,000 | 507,000 | 510,000 | 63 |
| 2006/07/28 | 487,000 | 507,000 | 487,000 | 498,000 | 83 |
| 2006/07/27 | 478,000 | 503,000 | 461,000 | 492,000 | 89 |
| 2006/07/26 | 526,000 | 526,000 | 485,000 | 488,000 | 83 |
| 2006/07/25 | 549,000 | 549,000 | 516,000 | 516,000 | 72 |
| 2006/07/24 | 510,000 | 529,000 | 505,000 | 516,000 | 50 |
| 2006/07/21 | 524,000 | 543,000 | 519,000 | 540,000 | 86 |
| 2006/07/20 | 540,000 | 569,000 | 533,000 | 564,000 | 95 |
| 2006/07/19 | 514,000 | 528,000 | 476,000 | 500,000 | 87 |
| 2006/07/18 | 580,000 | 580,000 | 490,000 | 515,000 | 124 |
| 2006/07/14 | 577,000 | 601,000 | 577,000 | 578,000 | 87 |
| 2006/07/13 | 610,000 | 634,000 | 597,000 | 597,000 | 69 |
| 2006/07/12 | 633,000 | 650,000 | 617,000 | 630,000 | 86 |
| 2006/07/11 | 667,000 | 667,000 | 630,000 | 640,000 | 39 |
| 2006/07/10 | 650,000 | 670,000 | 629,000 | 670,000 | 91 |
| 2006/07/07 | 720,000 | 725,000 | 660,000 | 673,000 | 105 |
| 2006/07/06 | 719,000 | 738,000 | 711,000 | 722,000 | 64 |
| 2006/07/05 | 751,000 | 760,000 | 715,000 | 729,000 | 210 |
| 2006/07/04 | 791,000 | 793,000 | 768,000 | 779,000 | 107 |
| 2006/07/03 | 760,000 | 799,000 | 753,000 | 779,000 | 70 |
| 2006/06/30 | 820,000 | 824,000 | 760,000 | 770,000 | 237 |
| 2006/06/29 | 731,000 | 825,000 | 731,000 | 800,000 | 575 |
| 2006/06/28 | 697,000 | 733,000 | 687,000 | 729,000 | 132 |
| 2006/06/27 | 753,000 | 753,000 | 696,000 | 707,000 | 147 |
| 2006/06/26 | 750,000 | 756,000 | 730,000 | 753,000 | 108 |
| 2006/06/23 | 780,000 | 795,000 | 748,000 | 770,000 | 207 |
| 2006/06/22 | 839,000 | 845,000 | 800,000 | 800,000 | 458 |
| 2006/06/21 | 801,000 | 837,000 | 763,000 | 829,000 | 677 |
| 2006/06/20 | 782,000 | 808,000 | 741,000 | 796,000 | 514 |
| 2006/06/19 | 873,000 | 883,000 | 783,000 | 783,000 | 1,571 |
| 2006/06/16 | 883,000 | 883,000 | 883,000 | 883,000 | 106 |
| 2006/06/15 | 744,000 | 783,000 | 735,000 | 783,000 | 505 |
| 2006/06/14 | 603,000 | 683,000 | 601,000 | 683,000 | 578 |
| 2006/06/13 | 565,000 | 630,000 | 560,000 | 583,000 | 454 |
| 2006/06/12 | 555,000 | 594,000 | 540,000 | 584,000 | 233 |
| 2006/06/09 | 543,000 | 564,000 | 510,000 | 545,000 | 173 |
| 2006/06/08 | 535,000 | 535,000 | 504,000 | 523,000 | 266 |
| 2006/06/07 | 586,000 | 605,000 | 550,000 | 555,000 | 188 |
| 2006/06/06 | 604,000 | 649,000 | 578,000 | 588,000 | 533 |
| 2006/06/05 | 557,000 | 642,000 | 552,000 | 624,000 | 465 |
| 2006/06/02 | 540,000 | 579,000 | 490,000 | 567,000 | 436 |
| 2006/06/01 | 578,000 | 612,000 | 503,000 | 529,000 | 441 |
| 2006/05/31 | 596,000 | 607,000 | 547,000 | 548,000 | 569 |
| 2006/05/30 | 592,000 | 680,000 | 580,000 | 636,000 | 768 |
| 2006/05/29 | 694,000 | 702,000 | 599,000 | 602,000 | 700 |
| 2006/05/26 | 776,000 | 790,000 | 677,000 | 692,000 | 527 |
| 2006/05/25 | 796,000 | 800,000 | 762,000 | 775,000 | 217 |
| 2006/05/24 | 800,000 | 820,000 | 774,000 | 816,000 | 331 |
| 2006/05/23 | 830,000 | 837,000 | 761,000 | 773,000 | 511 |
| 2006/05/22 | 916,000 | 921,000 | 840,000 | 849,000 | 374 |
| 2006/05/19 | 928,000 | 934,000 | 863,000 | 896,000 | 618 |
| 2006/05/18 | 945,000 | 966,000 | 910,000 | 920,000 | 293 |
| 2006/05/17 | 980,000 | 1,010,000 | 888,000 | 998,000 | 699 |
| 2006/05/16 | 1,080,000 | 1,120,000 | 970,000 | 1,000,000 | 717 |
| 2006/05/15 | 1,110,000 | 1,140,000 | 1,100,000 | 1,120,000 | 407 |
| 2006/05/12 | 1,060,000 | 1,150,000 | 1,040,000 | 1,150,000 | 468 |
| 2006/05/11 | 1,140,000 | 1,200,000 | 1,050,000 | 1,100,000 | 697 |
| 2006/05/10 | 1,210,000 | 1,210,000 | 1,100,000 | 1,140,000 | 315 |
| 2006/05/09 | 1,270,000 | 1,270,000 | 1,160,000 | 1,190,000 | 491 |
| 2006/05/08 | 1,330,000 | 1,330,000 | 1,260,000 | 1,280,000 | 472 |
| 2006/05/02 | 1,280,000 | 1,300,000 | 1,230,000 | 1,290,000 | 901 |
| 2006/05/01 | 1,200,000 | 1,350,000 | 1,200,000 | 1,320,000 | 2,146 |
| 2006/04/28 | 1,110,000 | 1,210,000 | 1,100,000 | 1,200,000 | 943 |
| 2006/04/27 | 1,120,000 | 1,160,000 | 1,060,000 | 1,100,000 | 782 |
| 2006/04/26 | 1,150,000 | 1,200,000 | 1,050,000 | 1,110,000 | 1,491 |
| 2006/04/25 | 1,050,000 | 1,210,000 | 1,050,000 | 1,190,000 | 1,372 |
| 2006/04/24 | 1,010,000 | 1,110,000 | 969,000 | 1,010,000 | 1,004 |
| 2006/04/21 | 1,170,000 | 1,200,000 | 1,010,000 | 1,030,000 | 764 |
| 2006/04/20 | 1,280,000 | 1,340,000 | 1,200,000 | 1,210,000 | 945 |
| 2006/04/19 | 1,420,000 | 1,430,000 | 1,250,000 | 1,280,000 | 1,031 |
| 2006/04/18 | 1,300,000 | 1,400,000 | 1,280,000 | 1,400,000 | 664 |
| 2006/04/17 | 1,340,000 | 1,420,000 | 1,250,000 | 1,300,000 | 621 |
| 2006/04/14 | 1,370,000 | 1,390,000 | 1,320,000 | 1,350,000 | 296 |
| 2006/04/13 | 1,450,000 | 1,460,000 | 1,350,000 | 1,370,000 | 530 |
| 2006/04/12 | 1,400,000 | 1,520,000 | 1,400,000 | 1,450,000 | 594 |
| 2006/04/11 | 1,520,000 | 1,520,000 | 1,420,000 | 1,440,000 | 396 |
| 2006/04/10 | 1,500,000 | 1,530,000 | 1,470,000 | 1,520,000 | 480 |
| 2006/04/07 | 1,580,000 | 1,600,000 | 1,550,000 | 1,560,000 | 536 |
| 2006/04/06 | 1,620,000 | 1,640,000 | 1,560,000 | 1,600,000 | 630 |
| 2006/04/05 | 1,690,000 | 1,690,000 | 1,550,000 | 1,610,000 | 848 |
| 2006/04/04 | 1,750,000 | 1,790,000 | 1,670,000 | 1,680,000 | 1,092 |
| 2006/04/03 | 1,700,000 | 1,870,000 | 1,660,000 | 1,740,000 | 1,842 |
| 2006/03/31 | 1,610,000 | 1,710,000 | 1,600,000 | 1,650,000 | 647 |
| 2006/03/30 | 1,700,000 | 1,710,000 | 1,580,000 | 1,610,000 | 957 |
| 2006/03/29 | 1,650,000 | 1,780,000 | 1,610,000 | 1,700,000 | 1,434 |
| 2006/03/28 | 1,700,000 | 1,710,000 | 1,600,000 | 1,610,000 | 676 |
| 2006/03/27 | 1,960,000 | 1,980,000 | 1,670,000 | 1,740,000 | 2,097 |
| 2006/03/24 | 1,890,000 | 1,990,000 | 1,850,000 | 1,950,000 | 1,450 |
| 2006/03/23 | 1,940,000 | 1,990,000 | 1,840,000 | 1,900,000 | 1,304 |
| 2006/03/22 | 1,970,000 | 2,010,000 | 1,880,000 | 1,920,000 | 1,030 |
| 2006/03/20 | 2,160,000 | 2,170,000 | 1,960,000 | 2,010,000 | 2,179 |
| 2006/03/17 | 2,090,000 | 2,190,000 | 1,960,000 | 2,100,000 | 2,930 |
| 2006/03/16 | 2,260,000 | 2,320,000 | 2,020,000 | 2,050,000 | 4,142 |
| 2006/03/15 | 2,250,000 | 2,470,000 | 2,200,000 | 2,260,000 | 9,831 |
| 2006/03/14 | 2,200,000 | 2,460,000 | 2,060,000 | 2,170,000 | 10,130 |
| 2006/03/13 | 1,910,000 | 2,120,000 | 1,850,000 | 2,120,000 | 3,942 |
| 2006/03/10 | 1,920,000 | 1,950,000 | 1,790,000 | 1,820,000 | 3,003 |
| 2006/03/09 | 2,200,000 | 2,300,000 | 1,890,000 | 1,920,000 | 4,043 |
| 2006/03/08 | 2,300,000 | 2,430,000 | 2,130,000 | 2,160,000 | 5,198 |
| 2006/03/07 | 1,950,000 | 2,260,000 | 1,920,000 | 2,260,000 | 4,723 |
| 2006/03/06 | 1,930,000 | 2,040,000 | 1,800,000 | 1,960,000 | 5,873 |
| 2006/03/03 | 1,810,000 | 2,010,000 | 1,650,000 | 1,870,000 | 7,450 |
| 2006/03/02 | 1,990,000 | 2,150,000 | 1,700,000 | 1,780,000 | 10,943 |
| 2006/03/01 | 1,520,000 | 1,850,000 | 1,510,000 | 1,850,000 | 5,940 |
| 2006/02/28 | 1,540,000 | 1,800,000 | 1,440,000 | 1,550,000 | 9,619 |
| 2006/02/27 | 1,490,000 | 1,490,000 | 1,490,000 | 1,490,000 | 1,038 |
| 2006/02/24 | 1,290,000 | 1,290,000 | 1,290,000 | 1,290,000 | 87 |
| 2006/02/23 | 1,020,000 | 1,090,000 | 988,000 | 1,090,000 | 1,932 |
| 2006/02/22 | 990,000 | 1,140,000 | 951,000 | 985,000 | 5,688 |
| 2006/02/21 | 910,000 | 1,170,000 | 860,000 | 1,110,000 | 8,321 |