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 |
|---|---|---|---|---|---|
| 2007/12/28 | 32,000 | 32,500 | 31,500 | 32,500 | 35 |
| 2007/12/27 | 32,000 | 32,000 | 32,000 | 32,000 | 6 |
| 2007/12/26 | 30,750 | 32,200 | 30,750 | 31,800 | 15 |
| 2007/12/25 | 32,000 | 32,000 | 30,050 | 30,700 | 57 |
| 2007/12/21 | 32,450 | 32,500 | 32,000 | 32,000 | 32 |
| 2007/12/20 | 32,200 | 32,500 | 31,700 | 32,500 | 55 |
| 2007/12/19 | 32,600 | 33,000 | 32,600 | 32,600 | 7 |
| 2007/12/18 | 34,500 | 35,500 | 34,500 | 35,500 | 8 |
| 2007/12/17 | 34,900 | 34,900 | 33,000 | 34,750 | 12 |
| 2007/12/14 | 35,950 | 35,950 | 34,500 | 35,700 | 17 |
| 2007/12/13 | 35,950 | 36,000 | 35,000 | 36,000 | 33 |
| 2007/12/12 | 35,950 | 35,950 | 35,250 | 35,950 | 9 |
| 2007/12/11 | 36,400 | 36,400 | 35,800 | 36,000 | 23 |
| 2007/12/10 | 35,750 | 36,300 | 35,750 | 36,000 | 10 |
| 2007/12/07 | 35,500 | 36,350 | 35,100 | 36,250 | 17 |
| 2007/12/06 | 35,550 | 35,550 | 33,700 | 35,500 | 28 |
| 2007/12/05 | 36,200 | 36,200 | 35,500 | 35,500 | 10 |
| 2007/12/04 | 36,400 | 36,400 | 35,000 | 35,400 | 18 |
| 2007/12/03 | 36,250 | 36,400 | 36,000 | 36,400 | 24 |
| 2007/11/30 | 36,400 | 36,400 | 35,800 | 35,800 | 15 |
| 2007/11/29 | 36,150 | 36,800 | 36,150 | 36,150 | 22 |
| 2007/11/28 | 36,000 | 36,100 | 35,000 | 36,100 | 32 |
| 2007/11/27 | 35,000 | 35,300 | 34,950 | 35,300 | 9 |
| 2007/11/26 | 35,100 | 35,100 | 34,000 | 34,950 | 19 |
| 2007/11/22 | 33,350 | 34,000 | 33,350 | 34,000 | 11 |
| 2007/11/21 | 33,750 | 34,000 | 33,350 | 33,350 | 16 |
| 2007/11/20 | 33,800 | 33,800 | 32,500 | 33,350 | 80 |
| 2007/11/19 | 35,600 | 35,650 | 34,800 | 34,800 | 57 |
| 2007/11/16 | 37,800 | 38,400 | 36,750 | 36,800 | 169 |
| 2007/11/15 | 33,600 | 37,600 | 33,600 | 37,600 | 77 |
| 2007/11/14 | 34,300 | 34,300 | 33,000 | 33,600 | 22 |
| 2007/11/13 | 32,950 | 33,500 | 32,950 | 33,500 | 46 |
| 2007/11/12 | 31,400 | 31,400 | 31,000 | 31,000 | 38 |
| 2007/11/09 | 32,300 | 32,300 | 31,500 | 31,800 | 52 |
| 2007/11/08 | 31,750 | 32,400 | 31,050 | 31,500 | 111 |
| 2007/11/07 | 33,600 | 33,600 | 32,500 | 32,550 | 160 |
| 2007/11/06 | 36,500 | 36,500 | 35,000 | 35,000 | 330 |
| 2007/11/05 | 40,200 | 40,200 | 38,600 | 39,000 | 46 |
| 2007/11/02 | 39,000 | 39,100 | 37,100 | 39,000 | 72 |
| 2007/11/01 | 41,200 | 41,200 | 39,000 | 39,800 | 36 |
| 2007/10/31 | 41,800 | 43,000 | 41,800 | 42,000 | 29 |
| 2007/10/30 | 44,450 | 44,800 | 43,000 | 43,000 | 120 |
| 2007/10/29 | 42,700 | 44,500 | 41,100 | 43,400 | 71 |
| 2007/10/26 | 42,400 | 42,400 | 41,300 | 42,300 | 11 |
| 2007/10/25 | 44,000 | 44,000 | 43,600 | 43,600 | 13 |
| 2007/10/24 | 44,700 | 44,900 | 43,650 | 44,200 | 30 |
| 2007/10/23 | 42,500 | 45,000 | 42,000 | 44,100 | 68 |
| 2007/10/22 | 40,750 | 41,500 | 39,000 | 41,500 | 45 |
| 2007/10/19 | 42,000 | 42,000 | 40,100 | 41,700 | 31 |
| 2007/10/18 | 38,100 | 42,100 | 38,100 | 42,000 | 24 |
| 2007/10/17 | 37,750 | 38,150 | 37,400 | 38,100 | 68 |
| 2007/10/16 | 42,700 | 42,700 | 39,700 | 40,500 | 44 |
| 2007/10/15 | 44,800 | 44,800 | 41,500 | 42,300 | 30 |
| 2007/10/12 | 44,500 | 45,000 | 43,200 | 43,200 | 24 |
| 2007/10/11 | 43,500 | 45,000 | 42,500 | 44,500 | 68 |
| 2007/10/10 | 47,700 | 47,700 | 42,500 | 43,500 | 350 |
| 2007/10/09 | 46,500 | 46,500 | 46,500 | 46,500 | 38 |
| 2007/10/05 | 39,500 | 42,500 | 38,800 | 42,500 | 291 |
| 2007/10/04 | 37,800 | 39,300 | 37,100 | 38,500 | 142 |
| 2007/10/03 | 34,000 | 37,900 | 34,000 | 37,850 | 206 |
| 2007/10/02 | 33,600 | 35,000 | 33,600 | 35,000 | 46 |
| 2007/10/01 | 36,150 | 36,150 | 34,000 | 34,000 | 38 |
| 2007/09/28 | 37,700 | 37,700 | 34,200 | 35,600 | 39 |
| 2007/09/27 | 34,100 | 36,500 | 34,100 | 36,500 | 34 |
| 2007/09/26 | 31,700 | 34,800 | 31,700 | 34,500 | 26 |
| 2007/09/25 | 34,450 | 34,450 | 31,650 | 33,000 | 18 |
| 2007/09/21 | 35,300 | 35,300 | 32,700 | 34,500 | 79 |
| 2007/09/20 | 38,000 | 38,000 | 34,000 | 36,500 | 125 |
| 2007/09/19 | 33,200 | 38,400 | 32,850 | 38,400 | 141 |
| 2007/09/18 | 35,200 | 35,200 | 34,400 | 34,400 | 65 |
| 2007/09/14 | 38,400 | 38,400 | 35,500 | 38,400 | 63 |
| 2007/09/13 | 41,950 | 41,950 | 38,000 | 38,000 | 44 |
| 2007/09/12 | 41,900 | 43,000 | 41,300 | 42,000 | 26 |
| 2007/09/11 | 41,300 | 42,300 | 41,000 | 42,300 | 9 |
| 2007/09/10 | 43,400 | 43,400 | 42,000 | 42,500 | 12 |
| 2007/09/07 | 41,750 | 43,500 | 41,500 | 43,000 | 50 |
| 2007/09/06 | 41,800 | 43,650 | 40,050 | 42,550 | 25 |
| 2007/09/05 | 43,450 | 43,500 | 42,600 | 43,400 | 23 |
| 2007/09/04 | 43,800 | 43,800 | 42,500 | 43,700 | 59 |
| 2007/09/03 | 44,050 | 44,500 | 42,600 | 43,800 | 66 |
| 2007/08/31 | 43,100 | 44,000 | 42,500 | 44,000 | 89 |
| 2007/08/30 | 44,450 | 44,750 | 41,500 | 44,100 | 188 |
| 2007/08/29 | 45,750 | 46,150 | 44,550 | 44,550 | 181 |
| 2007/08/28 | 51,300 | 51,300 | 48,300 | 48,550 | 407 |
| 2007/08/27 | 52,000 | 54,400 | 49,800 | 53,300 | 1,447 |
| 2007/08/24 | 46,400 | 46,400 | 45,600 | 46,400 | 357 |
| 2007/08/23 | 42,400 | 42,400 | 42,400 | 42,400 | 56 |
| 2007/08/22 | 33,100 | 38,400 | 32,650 | 38,400 | 145 |
| 2007/08/21 | 34,000 | 35,500 | 33,600 | 34,000 | 85 |
| 2007/08/20 | 36,000 | 36,500 | 35,200 | 36,000 | 51 |
| 2007/08/17 | 35,200 | 36,500 | 35,200 | 36,000 | 53 |
| 2007/08/16 | 37,900 | 37,900 | 35,500 | 36,000 | 42 |
| 2007/08/15 | 36,300 | 37,500 | 36,300 | 37,500 | 38 |
| 2007/08/14 | 38,800 | 38,800 | 37,500 | 38,300 | 15 |
| 2007/08/13 | 35,350 | 38,000 | 35,350 | 38,000 | 44 |
| 2007/08/10 | 37,200 | 37,300 | 36,200 | 36,950 | 74 |
| 2007/08/09 | 40,500 | 40,900 | 40,000 | 40,000 | 16 |
| 2007/08/08 | 41,600 | 41,600 | 39,500 | 40,000 | 18 |
| 2007/08/07 | 41,000 | 41,500 | 41,000 | 41,500 | 30 |
| 2007/08/06 | 42,000 | 43,000 | 41,800 | 41,800 | 19 |
| 2007/08/03 | 44,200 | 44,200 | 42,700 | 42,800 | 33 |
| 2007/08/02 | 43,500 | 44,850 | 43,200 | 43,400 | 11 |
| 2007/08/01 | 45,000 | 45,200 | 42,800 | 42,800 | 29 |
| 2007/07/31 | 44,150 | 44,200 | 44,000 | 44,200 | 22 |
| 2007/07/30 | 43,400 | 44,100 | 42,550 | 42,550 | 38 |
| 2007/07/27 | 43,200 | 43,600 | 43,000 | 43,000 | 59 |
| 2007/07/26 | 45,000 | 45,000 | 44,500 | 44,500 | 13 |
| 2007/07/25 | 44,850 | 44,900 | 44,100 | 44,100 | 33 |
| 2007/07/24 | 43,550 | 44,900 | 43,550 | 44,900 | 57 |
| 2007/07/23 | 44,000 | 44,000 | 43,000 | 43,300 | 45 |
| 2007/07/20 | 47,200 | 47,350 | 46,200 | 46,200 | 65 |
| 2007/07/19 | 48,350 | 48,350 | 47,000 | 48,000 | 74 |
| 2007/07/18 | 48,800 | 48,800 | 48,100 | 48,200 | 71 |
| 2007/07/17 | 49,350 | 49,500 | 49,200 | 49,200 | 41 |
| 2007/07/13 | 49,500 | 49,600 | 49,200 | 49,500 | 41 |
| 2007/07/12 | 50,600 | 50,600 | 49,800 | 49,800 | 62 |
| 2007/07/11 | 50,200 | 50,500 | 50,100 | 50,200 | 28 |
| 2007/07/10 | 51,400 | 51,400 | 50,100 | 50,700 | 65 |
| 2007/07/09 | 51,300 | 51,800 | 50,500 | 51,200 | 40 |
| 2007/07/06 | 50,600 | 51,700 | 50,600 | 51,300 | 39 |
| 2007/07/05 | 51,000 | 51,400 | 50,600 | 50,800 | 73 |
| 2007/07/04 | 51,000 | 51,500 | 50,700 | 51,500 | 37 |
| 2007/07/03 | 51,900 | 51,900 | 51,000 | 51,400 | 45 |
| 2007/07/02 | 51,000 | 52,500 | 51,000 | 51,400 | 42 |
| 2007/06/29 | 51,300 | 51,300 | 49,850 | 50,000 | 111 |
| 2007/06/28 | 50,500 | 51,800 | 49,800 | 50,800 | 136 |
| 2007/06/27 | 51,800 | 51,800 | 50,000 | 51,000 | 68 |
| 2007/06/26 | 54,200 | 54,200 | 50,800 | 51,800 | 108 |
| 2007/06/25 | 52,400 | 53,900 | 52,000 | 53,900 | 91 |
| 2007/06/22 | 55,100 | 55,800 | 54,200 | 54,300 | 59 |
| 2007/06/21 | 56,500 | 56,500 | 55,000 | 55,100 | 75 |
| 2007/06/20 | 56,000 | 56,900 | 55,100 | 56,900 | 30 |
| 2007/06/19 | 55,800 | 56,900 | 55,800 | 56,500 | 37 |
| 2007/06/18 | 57,500 | 57,900 | 56,100 | 56,300 | 51 |
| 2007/06/15 | 59,100 | 60,000 | 54,500 | 56,300 | 103 |
| 2007/06/14 | 57,600 | 57,800 | 54,500 | 57,500 | 91 |
| 2007/06/13 | 56,900 | 58,300 | 56,900 | 58,300 | 18 |
| 2007/06/12 | 60,000 | 60,000 | 55,800 | 56,900 | 60 |
| 2007/06/11 | 60,800 | 61,000 | 59,000 | 59,100 | 76 |
| 2007/06/08 | 60,100 | 60,500 | 58,500 | 59,700 | 62 |
| 2007/06/07 | 59,500 | 61,500 | 59,000 | 59,600 | 104 |
| 2007/06/06 | 58,800 | 61,500 | 56,600 | 61,000 | 174 |
| 2007/06/05 | 61,300 | 62,800 | 57,000 | 59,900 | 441 |
| 2007/06/04 | 58,000 | 60,500 | 56,500 | 60,300 | 613 |
| 2007/06/01 | 51,500 | 55,500 | 51,500 | 55,500 | 88 |
| 2007/05/31 | 51,700 | 51,700 | 50,300 | 50,500 | 30 |
| 2007/05/30 | 51,000 | 51,000 | 50,200 | 50,200 | 64 |
| 2007/05/29 | 52,900 | 53,000 | 50,500 | 50,500 | 42 |
| 2007/05/28 | 52,200 | 52,200 | 50,900 | 51,800 | 16 |
| 2007/05/25 | 50,500 | 51,400 | 49,600 | 51,400 | 22 |
| 2007/05/24 | 50,000 | 52,000 | 50,000 | 51,500 | 47 |
| 2007/05/23 | 53,000 | 53,000 | 51,700 | 51,700 | 27 |
| 2007/05/22 | 49,500 | 51,100 | 49,100 | 51,100 | 71 |
| 2007/05/21 | 48,500 | 50,500 | 48,500 | 50,500 | 49 |
| 2007/05/18 | 49,150 | 49,150 | 47,550 | 48,900 | 90 |
| 2007/05/17 | 51,000 | 51,100 | 49,500 | 49,950 | 199 |
| 2007/05/16 | 54,000 | 54,500 | 53,500 | 54,500 | 67 |
| 2007/05/15 | 55,500 | 58,500 | 54,100 | 58,500 | 71 |
| 2007/05/14 | 55,000 | 55,000 | 53,800 | 55,000 | 84 |
| 2007/05/11 | 56,000 | 56,000 | 53,300 | 55,000 | 68 |
| 2007/05/10 | 53,500 | 55,500 | 53,200 | 55,500 | 22 |
| 2007/05/09 | 53,100 | 53,500 | 53,100 | 53,300 | 27 |
| 2007/05/08 | 56,500 | 57,000 | 52,400 | 53,600 | 110 |
| 2007/05/07 | 59,000 | 59,400 | 57,000 | 57,000 | 75 |
| 2007/05/02 | 55,500 | 57,500 | 55,500 | 57,000 | 125 |
| 2007/05/01 | 55,500 | 55,500 | 54,000 | 54,100 | 61 |
| 2007/04/27 | 53,500 | 54,500 | 52,500 | 54,000 | 66 |
| 2007/04/26 | 50,300 | 52,900 | 50,300 | 52,500 | 93 |
| 2007/04/25 | 52,200 | 52,200 | 50,000 | 50,200 | 87 |
| 2007/04/24 | 53,100 | 53,100 | 51,800 | 51,800 | 66 |
| 2007/04/23 | 56,000 | 56,300 | 53,000 | 53,000 | 167 |
| 2007/04/20 | 59,100 | 59,100 | 58,000 | 58,000 | 24 |
| 2007/04/19 | 57,000 | 59,500 | 57,000 | 59,100 | 47 |
| 2007/04/18 | 60,000 | 60,000 | 57,000 | 59,500 | 76 |
| 2007/04/17 | 63,800 | 63,800 | 59,500 | 59,800 | 86 |
| 2007/04/16 | 65,000 | 65,000 | 62,500 | 63,300 | 75 |
| 2007/04/13 | 66,900 | 67,500 | 65,400 | 65,400 | 33 |
| 2007/04/12 | 67,400 | 67,500 | 67,000 | 67,000 | 12 |
| 2007/04/11 | 67,800 | 68,300 | 67,300 | 67,400 | 38 |
| 2007/04/10 | 68,000 | 69,000 | 67,500 | 67,800 | 52 |
| 2007/04/09 | 70,000 | 70,000 | 68,300 | 68,300 | 49 |
| 2007/04/06 | 71,100 | 71,100 | 70,500 | 70,500 | 33 |
| 2007/04/05 | 74,300 | 74,300 | 71,000 | 72,100 | 93 |
| 2007/04/04 | 72,300 | 72,300 | 69,800 | 69,800 | 119 |
| 2007/04/03 | 70,200 | 71,000 | 68,000 | 69,800 | 116 |
| 2007/04/02 | 72,100 | 73,000 | 70,700 | 71,000 | 44 |
| 2007/03/30 | 72,500 | 74,000 | 72,000 | 74,000 | 43 |
| 2007/03/29 | 72,200 | 72,200 | 70,500 | 72,000 | 43 |
| 2007/03/28 | 73,300 | 74,000 | 71,500 | 72,600 | 77 |
| 2007/03/27 | 78,500 | 78,500 | 73,200 | 73,200 | 64 |
| 2007/03/27 | 1 -> 4.00 分割 | ||||
| 2007/03/26 | 294,000 | 320,000 | 294,000 | 314,000 | 66 |
| 2007/03/23 | 309,000 | 310,000 | 303,000 | 303,000 | 26 |
| 2007/03/22 | 295,000 | 305,000 | 290,000 | 305,000 | 24 |
| 2007/03/20 | 295,000 | 306,000 | 289,000 | 290,000 | 32 |
| 2007/03/19 | 299,000 | 301,000 | 295,000 | 296,000 | 15 |
| 2007/03/16 | 311,000 | 312,000 | 302,000 | 303,000 | 20 |
| 2007/03/15 | 310,000 | 312,000 | 304,000 | 309,000 | 12 |
| 2007/03/14 | 310,000 | 311,000 | 302,000 | 311,000 | 22 |
| 2007/03/13 | 310,000 | 317,000 | 310,000 | 312,000 | 13 |
| 2007/03/12 | 310,000 | 314,000 | 310,000 | 314,000 | 17 |
| 2007/03/09 | 319,000 | 319,000 | 310,000 | 313,000 | 25 |
| 2007/03/08 | 315,000 | 318,000 | 315,000 | 318,000 | 11 |
| 2007/03/07 | 325,000 | 325,000 | 313,000 | 315,000 | 18 |
| 2007/03/06 | 297,000 | 320,000 | 297,000 | 320,000 | 14 |
| 2007/03/05 | 325,000 | 325,000 | 298,000 | 298,000 | 22 |
| 2007/03/02 | 317,000 | 332,000 | 317,000 | 327,000 | 15 |
| 2007/03/01 | 325,000 | 332,000 | 324,000 | 327,000 | 22 |
| 2007/02/28 | 291,000 | 323,000 | 291,000 | 315,000 | 52 |
| 2007/02/27 | 339,000 | 340,000 | 323,000 | 330,000 | 61 |
| 2007/02/26 | 357,000 | 358,000 | 336,000 | 340,000 | 301 |
| 2007/02/23 | 372,000 | 372,000 | 372,000 | 372,000 | 54 |
| 2007/02/22 | 322,000 | 322,000 | 322,000 | 322,000 | 6 |
| 2007/02/21 | 278,000 | 283,000 | 278,000 | 282,000 | 11 |
| 2007/02/20 | 277,000 | 280,000 | 277,000 | 278,000 | 6 |
| 2007/02/19 | 285,000 | 285,000 | 276,000 | 279,000 | 8 |
| 2007/02/16 | 280,000 | 280,000 | 273,000 | 273,000 | 12 |
| 2007/02/15 | 282,000 | 282,000 | 278,000 | 282,000 | 13 |
| 2007/02/14 | 285,000 | 286,000 | 282,000 | 282,000 | 20 |
| 2007/02/13 | 279,000 | 286,000 | 271,000 | 282,000 | 55 |
| 2007/02/09 | 303,000 | 305,000 | 302,000 | 305,000 | 9 |
| 2007/02/08 | 310,000 | 313,000 | 305,000 | 305,000 | 21 |
| 2007/02/07 | 316,000 | 316,000 | 301,000 | 310,000 | 7 |
| 2007/02/06 | 319,000 | 319,000 | 308,000 | 315,000 | 17 |
| 2007/02/05 | 321,000 | 322,000 | 312,000 | 314,000 | 11 |
| 2007/02/02 | 312,000 | 314,000 | 311,000 | 311,000 | 11 |
| 2007/02/01 | 316,000 | 320,000 | 311,000 | 319,000 | 13 |
| 2007/01/31 | 315,000 | 317,000 | 315,000 | 317,000 | 7 |
| 2007/01/30 | 331,000 | 331,000 | 325,000 | 325,000 | 11 |
| 2007/01/29 | 332,000 | 332,000 | 331,000 | 331,000 | 5 |
| 2007/01/26 | 321,000 | 329,000 | 317,000 | 329,000 | 12 |
| 2007/01/25 | 345,000 | 350,000 | 326,000 | 326,000 | 45 |
| 2007/01/24 | 359,000 | 359,000 | 342,000 | 345,000 | 27 |
| 2007/01/23 | 362,000 | 362,000 | 346,000 | 353,000 | 37 |
| 2007/01/22 | 346,000 | 367,000 | 346,000 | 359,000 | 78 |
| 2007/01/19 | 331,000 | 340,000 | 324,000 | 340,000 | 43 |
| 2007/01/18 | 320,000 | 337,000 | 315,000 | 326,000 | 33 |
| 2007/01/17 | 303,000 | 319,000 | 302,000 | 319,000 | 46 |
| 2007/01/16 | 300,000 | 306,000 | 300,000 | 306,000 | 24 |
| 2007/01/15 | 306,000 | 306,000 | 303,000 | 303,000 | 19 |
| 2007/01/12 | 304,000 | 305,000 | 304,000 | 305,000 | 5 |
| 2007/01/11 | 311,000 | 311,000 | 304,000 | 305,000 | 10 |
| 2007/01/09 | 312,000 | 317,000 | 310,000 | 317,000 | 22 |
| 2007/01/05 | 315,000 | 317,000 | 315,000 | 317,000 | 14 |
| 2007/01/04 | 320,000 | 320,000 | 320,000 | 320,000 | 2 |