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 |
|---|---|---|---|---|---|
| 2008/12/30 | 20,010 | 20,990 | 20,010 | 20,990 | 5 |
| 2008/12/29 | 20,020 | 20,020 | 20,010 | 20,010 | 2 |
| 2008/12/25 | 20,990 | 20,990 | 20,900 | 20,910 | 17 |
| 2008/12/24 | 20,400 | 20,400 | 19,260 | 19,260 | 17 |
| 2008/12/22 | 20,000 | 20,400 | 19,350 | 19,900 | 34 |
| 2008/12/19 | 20,310 | 20,310 | 20,200 | 20,200 | 5 |
| 2008/12/18 | 20,510 | 20,510 | 20,300 | 20,300 | 15 |
| 2008/12/16 | 20,510 | 20,510 | 20,500 | 20,510 | 22 |
| 2008/12/15 | 20,500 | 20,800 | 20,200 | 20,800 | 71 |
| 2008/12/12 | 20,500 | 20,510 | 20,490 | 20,500 | 21 |
| 2008/12/11 | 21,100 | 21,100 | 21,100 | 21,100 | 7 |
| 2008/12/10 | 20,500 | 21,090 | 20,500 | 21,090 | 19 |
| 2008/12/09 | 19,790 | 20,500 | 19,790 | 19,900 | 28 |
| 2008/12/08 | 18,300 | 19,790 | 18,300 | 19,790 | 18 |
| 2008/12/05 | 19,900 | 19,990 | 18,900 | 18,900 | 37 |
| 2008/12/04 | 19,900 | 20,000 | 19,510 | 19,520 | 7 |
| 2008/12/03 | 19,400 | 19,410 | 19,400 | 19,410 | 4 |
| 2008/12/02 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2008/12/01 | 21,000 | 21,500 | 21,000 | 21,000 | 6 |
| 2008/11/28 | 20,900 | 21,000 | 19,500 | 21,000 | 11 |
| 2008/11/27 | 21,000 | 21,000 | 19,510 | 20,300 | 30 |
| 2008/11/26 | 19,500 | 19,500 | 19,500 | 19,500 | 6 |
| 2008/11/25 | 20,800 | 21,500 | 20,800 | 21,500 | 7 |
| 2008/11/20 | 19,010 | 20,990 | 19,010 | 20,990 | 50 |
| 2008/11/19 | 22,000 | 22,400 | 21,400 | 22,000 | 18 |
| 2008/11/18 | 21,800 | 22,000 | 21,790 | 22,000 | 14 |
| 2008/11/17 | 19,500 | 21,800 | 19,500 | 21,800 | 41 |
| 2008/11/14 | 18,600 | 20,000 | 18,600 | 20,000 | 6 |
| 2008/11/13 | 19,500 | 19,800 | 18,890 | 19,800 | 15 |
| 2008/11/11 | 19,000 | 21,000 | 19,000 | 21,000 | 13 |
| 2008/11/10 | 19,800 | 19,900 | 19,800 | 19,900 | 10 |
| 2008/11/07 | 18,200 | 19,800 | 17,800 | 19,800 | 53 |
| 2008/11/06 | 18,900 | 19,600 | 18,900 | 19,600 | 8 |
| 2008/11/05 | 19,300 | 19,500 | 18,900 | 18,900 | 42 |
| 2008/11/04 | 18,990 | 19,400 | 18,990 | 19,400 | 13 |
| 2008/10/31 | 18,490 | 19,500 | 18,490 | 19,500 | 62 |
| 2008/10/30 | 18,100 | 18,500 | 18,000 | 18,500 | 38 |
| 2008/10/29 | 17,950 | 18,300 | 17,750 | 17,900 | 29 |
| 2008/10/28 | 17,600 | 17,790 | 17,600 | 17,790 | 8 |
| 2008/10/27 | 17,900 | 17,900 | 16,000 | 17,600 | 152 |
| 2008/10/24 | 17,500 | 17,900 | 17,300 | 17,900 | 12 |
| 2008/10/23 | 16,400 | 18,000 | 16,400 | 17,500 | 18 |
| 2008/10/22 | 17,900 | 18,200 | 17,900 | 18,000 | 26 |
| 2008/10/21 | 18,400 | 18,500 | 17,500 | 18,100 | 85 |
| 2008/10/20 | 18,000 | 18,400 | 18,000 | 18,200 | 61 |
| 2008/10/17 | 18,200 | 18,300 | 18,000 | 18,000 | 21 |
| 2008/10/16 | 17,280 | 18,000 | 17,280 | 18,000 | 23 |
| 2008/10/15 | 17,620 | 18,480 | 17,500 | 18,480 | 34 |
| 2008/10/14 | 17,300 | 18,700 | 17,300 | 18,500 | 65 |
| 2008/10/10 | 15,400 | 17,300 | 15,400 | 17,300 | 106 |
| 2008/10/09 | 14,400 | 17,400 | 14,400 | 17,400 | 151 |
| 2008/10/08 | 16,640 | 16,640 | 15,400 | 15,400 | 88 |
| 2008/10/07 | 16,850 | 17,400 | 16,650 | 17,400 | 39 |
| 2008/10/06 | 20,200 | 20,200 | 17,200 | 18,050 | 78 |
| 2008/10/03 | 20,600 | 21,200 | 20,200 | 20,200 | 85 |
| 2008/10/02 | 20,830 | 21,100 | 20,600 | 20,600 | 41 |
| 2008/10/01 | 22,000 | 22,000 | 20,530 | 20,530 | 19 |
| 2008/09/30 | 20,500 | 21,100 | 20,210 | 21,100 | 71 |
| 2008/09/29 | 22,350 | 23,000 | 22,350 | 22,990 | 32 |
| 2008/09/26 | 22,510 | 22,510 | 21,100 | 21,150 | 38 |
| 2008/09/25 | 22,600 | 22,650 | 22,050 | 22,650 | 9 |
| 2008/09/24 | 21,400 | 23,800 | 21,000 | 23,500 | 62 |
| 2008/09/22 | 21,600 | 21,600 | 21,000 | 21,100 | 31 |
| 2008/09/19 | 20,400 | 20,990 | 20,400 | 20,600 | 50 |
| 2008/09/18 | 21,600 | 21,600 | 21,300 | 21,300 | 5 |
| 2008/09/17 | 21,600 | 21,700 | 21,600 | 21,700 | 7 |
| 2008/09/16 | 20,800 | 21,900 | 20,800 | 21,300 | 12 |
| 2008/09/12 | 22,200 | 22,200 | 22,200 | 22,200 | 1 |
| 2008/09/11 | 22,800 | 22,800 | 22,200 | 22,200 | 14 |
| 2008/09/10 | 21,600 | 21,900 | 21,600 | 21,900 | 87 |
| 2008/09/09 | 21,990 | 21,990 | 21,000 | 21,200 | 8 |
| 2008/09/08 | 21,510 | 21,600 | 21,500 | 21,600 | 3 |
| 2008/09/05 | 21,200 | 21,500 | 21,000 | 21,500 | 19 |
| 2008/09/04 | 22,000 | 22,000 | 20,000 | 20,000 | 24 |
| 2008/09/03 | 21,100 | 21,500 | 21,100 | 21,110 | 19 |
| 2008/09/02 | 21,300 | 21,300 | 20,700 | 21,000 | 24 |
| 2008/09/01 | 23,500 | 23,500 | 21,000 | 21,000 | 35 |
| 2008/08/29 | 23,390 | 23,500 | 22,500 | 23,500 | 74 |
| 2008/08/28 | 22,620 | 24,600 | 22,620 | 23,500 | 16 |
| 2008/08/27 | 24,000 | 24,000 | 22,600 | 22,600 | 21 |
| 2008/08/26 | 25,500 | 25,500 | 24,000 | 24,000 | 37 |
| 2008/08/25 | 23,700 | 25,000 | 23,400 | 24,800 | 130 |
| 2008/08/22 | 20,900 | 23,500 | 20,800 | 23,400 | 62 |
| 2008/08/21 | 20,600 | 20,900 | 19,510 | 20,900 | 67 |
| 2008/08/20 | 20,600 | 20,600 | 20,300 | 20,600 | 98 |
| 2008/08/19 | 18,700 | 19,100 | 18,600 | 18,600 | 22 |
| 2008/08/18 | 21,300 | 21,300 | 19,840 | 20,300 | 138 |
| 2008/08/15 | 23,010 | 23,600 | 20,800 | 21,900 | 55 |
| 2008/08/14 | 24,300 | 24,300 | 22,400 | 22,410 | 15 |
| 2008/08/13 | 24,500 | 24,500 | 24,450 | 24,450 | 5 |
| 2008/08/12 | 24,200 | 24,200 | 23,800 | 24,200 | 14 |
| 2008/08/11 | 24,000 | 24,900 | 23,600 | 23,800 | 36 |
| 2008/08/08 | 24,000 | 24,200 | 24,000 | 24,200 | 9 |
| 2008/08/07 | 23,900 | 24,000 | 23,800 | 23,800 | 16 |
| 2008/08/06 | 24,500 | 24,500 | 24,500 | 24,500 | 1 |
| 2008/08/05 | 24,250 | 25,000 | 23,900 | 23,900 | 26 |
| 2008/08/04 | 24,260 | 25,460 | 24,260 | 25,460 | 5 |
| 2008/08/01 | 24,840 | 24,860 | 24,840 | 24,860 | 7 |
| 2008/07/31 | 26,000 | 26,000 | 26,000 | 26,000 | 3 |
| 2008/07/29 | 25,500 | 25,500 | 25,500 | 25,500 | 23 |
| 2008/07/28 | 24,200 | 25,490 | 24,200 | 25,490 | 5 |
| 2008/07/25 | 24,100 | 24,200 | 24,000 | 24,200 | 27 |
| 2008/07/24 | 25,000 | 25,010 | 25,000 | 25,000 | 13 |
| 2008/07/23 | 25,010 | 25,050 | 25,010 | 25,010 | 22 |
| 2008/07/22 | 25,300 | 25,300 | 25,010 | 25,010 | 17 |
| 2008/07/18 | 25,980 | 25,980 | 25,200 | 25,500 | 11 |
| 2008/07/17 | 25,710 | 25,800 | 25,500 | 25,500 | 22 |
| 2008/07/16 | 27,000 | 27,000 | 26,010 | 26,010 | 11 |
| 2008/07/15 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2008/07/14 | 25,900 | 25,900 | 25,900 | 25,900 | 1 |
| 2008/07/11 | 25,810 | 26,200 | 25,810 | 26,200 | 12 |
| 2008/07/10 | 25,800 | 27,600 | 25,800 | 27,200 | 12 |
| 2008/07/04 | 27,800 | 27,800 | 27,800 | 27,800 | 14 |
| 2008/07/03 | 26,110 | 26,900 | 26,110 | 26,900 | 6 |
| 2008/07/01 | 27,000 | 27,500 | 26,700 | 26,700 | 10 |
| 2008/06/30 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2008/06/27 | 27,500 | 27,500 | 26,500 | 26,600 | 18 |
| 2008/06/26 | 27,600 | 27,800 | 27,500 | 27,790 | 9 |
| 2008/06/25 | 28,600 | 29,100 | 27,400 | 29,100 | 24 |
| 2008/06/24 | 29,000 | 29,000 | 28,970 | 28,970 | 9 |
| 2008/06/23 | 26,900 | 28,100 | 26,900 | 28,100 | 10 |
| 2008/06/20 | 29,100 | 29,100 | 29,100 | 29,100 | 17 |
| 2008/06/19 | 28,900 | 28,900 | 28,110 | 28,500 | 13 |
| 2008/06/18 | 28,000 | 28,900 | 28,000 | 28,900 | 22 |
| 2008/06/17 | 27,390 | 28,940 | 27,390 | 28,040 | 27 |
| 2008/06/16 | 27,350 | 27,690 | 27,100 | 27,690 | 58 |
| 2008/06/13 | 28,150 | 28,250 | 28,130 | 28,250 | 21 |
| 2008/06/12 | 28,500 | 28,500 | 28,050 | 28,120 | 20 |
| 2008/06/11 | 28,510 | 29,100 | 28,510 | 29,100 | 17 |
| 2008/06/10 | 28,300 | 28,700 | 28,200 | 28,300 | 86 |
| 2008/06/09 | 28,500 | 28,500 | 28,010 | 28,200 | 28 |
| 2008/06/06 | 28,910 | 28,910 | 28,010 | 28,900 | 68 |
| 2008/06/05 | 29,200 | 29,390 | 28,600 | 28,610 | 39 |
| 2008/06/04 | 29,450 | 29,450 | 28,810 | 29,100 | 38 |
| 2008/06/03 | 29,010 | 29,490 | 29,010 | 29,450 | 56 |
| 2008/06/02 | 28,500 | 29,600 | 28,500 | 29,600 | 79 |
| 2008/05/30 | 28,010 | 28,400 | 28,000 | 28,300 | 36 |
| 2008/05/29 | 27,610 | 28,000 | 27,310 | 28,000 | 13 |
| 2008/05/28 | 28,350 | 28,350 | 27,400 | 27,610 | 58 |
| 2008/05/27 | 28,050 | 28,590 | 28,050 | 28,350 | 43 |
| 2008/05/26 | 28,500 | 28,500 | 28,000 | 28,200 | 52 |
| 2008/05/23 | 28,700 | 28,700 | 27,810 | 28,500 | 66 |
| 2008/05/22 | 27,800 | 28,500 | 27,300 | 27,800 | 73 |
| 2008/05/21 | 29,100 | 29,400 | 28,510 | 28,510 | 129 |
| 2008/05/20 | 30,600 | 30,600 | 28,600 | 30,100 | 241 |
| 2008/05/19 | 30,700 | 30,700 | 29,380 | 30,700 | 618 |
| 2008/05/16 | 27,700 | 27,700 | 27,700 | 27,700 | 50 |
| 2008/05/15 | 25,500 | 25,500 | 24,550 | 24,690 | 70 |
| 2008/05/14 | 24,660 | 25,700 | 24,500 | 25,020 | 199 |
| 2008/05/13 | 25,500 | 26,160 | 25,060 | 26,160 | 93 |
| 2008/05/12 | 25,120 | 25,400 | 25,000 | 25,300 | 50 |
| 2008/05/09 | 26,020 | 26,650 | 25,700 | 25,700 | 147 |
| 2008/05/08 | 25,700 | 25,900 | 25,300 | 25,900 | 78 |
| 2008/05/07 | 25,700 | 26,300 | 25,700 | 25,700 | 52 |
| 2008/05/02 | 25,900 | 26,390 | 25,700 | 26,000 | 88 |
| 2008/05/01 | 25,950 | 26,200 | 25,910 | 26,000 | 20 |
| 2008/04/30 | 26,300 | 26,480 | 26,100 | 26,250 | 68 |
| 2008/04/28 | 26,200 | 26,800 | 25,600 | 26,300 | 75 |
| 2008/04/25 | 27,000 | 27,000 | 26,100 | 26,110 | 59 |
| 2008/04/24 | 27,900 | 27,900 | 26,600 | 27,000 | 28 |
| 2008/04/23 | 26,000 | 28,500 | 26,000 | 27,600 | 148 |
| 2008/04/22 | 25,500 | 25,900 | 25,100 | 25,900 | 65 |
| 2008/04/21 | 26,010 | 26,100 | 24,890 | 25,500 | 156 |
| 2008/04/18 | 25,560 | 25,900 | 25,000 | 25,900 | 143 |
| 2008/04/17 | 26,500 | 26,500 | 26,150 | 26,150 | 28 |
| 2008/04/16 | 25,890 | 26,200 | 25,510 | 26,200 | 67 |
| 2008/04/15 | 25,700 | 25,900 | 25,400 | 25,900 | 61 |
| 2008/04/14 | 25,400 | 25,400 | 24,900 | 25,400 | 30 |
| 2008/04/11 | 25,100 | 25,690 | 25,100 | 25,400 | 38 |
| 2008/04/10 | 25,800 | 25,800 | 24,900 | 25,700 | 91 |
| 2008/04/09 | 27,000 | 27,000 | 25,200 | 26,400 | 62 |
| 2008/04/08 | 28,300 | 28,300 | 26,500 | 27,800 | 379 |
| 2008/04/07 | 25,100 | 25,900 | 25,000 | 25,900 | 66 |
| 2008/04/04 | 28,000 | 28,000 | 26,300 | 26,900 | 90 |
| 2008/04/03 | 27,610 | 27,610 | 26,000 | 27,400 | 138 |
| 2008/04/02 | 25,900 | 27,500 | 25,500 | 26,110 | 278 |
| 2008/04/01 | 25,800 | 25,800 | 25,200 | 25,200 | 17 |
| 2008/03/31 | 25,800 | 25,800 | 25,800 | 25,800 | 1 |
| 2008/03/28 | 24,900 | 25,500 | 24,900 | 25,500 | 10 |
| 2008/03/27 | 25,800 | 25,800 | 25,000 | 25,000 | 26 |
| 2008/03/25 | 26,400 | 26,400 | 26,400 | 26,400 | 1 |
| 2008/03/24 | 25,800 | 26,400 | 25,200 | 25,200 | 6 |
| 2008/03/21 | 25,500 | 26,400 | 25,500 | 26,400 | 8 |
| 2008/03/19 | 25,800 | 26,100 | 25,200 | 26,100 | 7 |
| 2008/03/18 | 25,600 | 25,700 | 24,500 | 25,700 | 19 |
| 2008/03/17 | 24,100 | 25,600 | 24,100 | 25,600 | 15 |
| 2008/03/14 | 26,000 | 26,000 | 25,100 | 25,210 | 20 |
| 2008/03/13 | 27,000 | 27,800 | 26,000 | 26,000 | 53 |
| 2008/03/12 | 27,500 | 27,800 | 27,500 | 27,800 | 4 |
| 2008/03/11 | 25,400 | 27,500 | 25,400 | 27,500 | 16 |
| 2008/03/10 | 27,500 | 27,500 | 26,600 | 26,600 | 19 |
| 2008/03/07 | 28,500 | 28,500 | 27,400 | 27,400 | 18 |
| 2008/03/06 | 27,700 | 28,980 | 27,400 | 28,500 | 8 |
| 2008/03/05 | 28,000 | 28,900 | 27,700 | 27,700 | 51 |
| 2008/03/04 | 28,710 | 28,710 | 28,100 | 28,100 | 13 |
| 2008/03/03 | 28,120 | 28,800 | 28,120 | 28,700 | 30 |
| 2008/02/29 | 28,400 | 29,300 | 28,100 | 28,100 | 14 |
| 2008/02/28 | 28,900 | 28,900 | 27,700 | 27,700 | 17 |
| 2008/02/27 | 28,800 | 29,400 | 28,500 | 28,900 | 29 |
| 2008/02/26 | 27,900 | 28,000 | 27,900 | 28,000 | 11 |
| 2008/02/25 | 27,500 | 27,900 | 27,300 | 27,900 | 6 |
| 2008/02/22 | 27,600 | 27,700 | 27,100 | 27,100 | 13 |
| 2008/02/21 | 27,900 | 28,400 | 27,600 | 27,600 | 34 |
| 2008/02/20 | 27,100 | 27,100 | 27,100 | 27,100 | 1 |
| 2008/02/19 | 27,000 | 27,300 | 26,500 | 26,500 | 5 |
| 2008/02/18 | 26,900 | 28,000 | 26,000 | 27,000 | 67 |
| 2008/02/15 | 25,300 | 27,100 | 25,300 | 27,100 | 10 |
| 2008/02/14 | 27,500 | 27,500 | 25,900 | 25,900 | 4 |
| 2008/02/13 | 26,000 | 26,000 | 25,400 | 25,400 | 19 |
| 2008/02/08 | 28,400 | 28,400 | 28,400 | 28,400 | 1 |
| 2008/02/07 | 26,900 | 28,400 | 26,900 | 28,400 | 27 |
| 2008/02/06 | 28,200 | 28,700 | 27,500 | 28,700 | 29 |
| 2008/02/05 | 30,100 | 30,200 | 30,100 | 30,200 | 11 |
| 2008/02/04 | 27,700 | 28,000 | 27,700 | 28,000 | 2 |
| 2008/02/01 | 28,000 | 28,100 | 28,000 | 28,000 | 14 |
| 2008/01/31 | 28,400 | 28,400 | 28,400 | 28,400 | 3 |
| 2008/01/30 | 28,400 | 28,400 | 28,400 | 28,400 | 2 |
| 2008/01/29 | 29,200 | 29,200 | 28,400 | 28,400 | 12 |
| 2008/01/28 | 28,000 | 28,400 | 27,500 | 28,400 | 26 |
| 2008/01/25 | 29,200 | 29,200 | 27,900 | 28,200 | 16 |
| 2008/01/24 | 26,800 | 28,200 | 26,700 | 28,200 | 15 |
| 2008/01/23 | 26,900 | 27,500 | 26,800 | 27,100 | 22 |
| 2008/01/22 | 27,490 | 27,490 | 26,900 | 26,900 | 15 |
| 2008/01/21 | 29,460 | 29,460 | 28,400 | 28,550 | 10 |
| 2008/01/18 | 26,900 | 29,500 | 26,000 | 29,500 | 23 |
| 2008/01/17 | 26,100 | 27,300 | 26,000 | 27,300 | 21 |
| 2008/01/16 | 27,700 | 27,700 | 27,000 | 27,000 | 42 |
| 2008/01/15 | 29,800 | 29,800 | 28,600 | 28,600 | 17 |
| 2008/01/11 | 33,000 | 33,000 | 30,000 | 30,000 | 41 |
| 2008/01/10 | 31,600 | 31,600 | 30,600 | 30,600 | 28 |
| 2008/01/09 | 32,700 | 32,700 | 32,500 | 32,500 | 3 |
| 2008/01/08 | 35,100 | 35,100 | 32,700 | 32,700 | 7 |
| 2008/01/07 | 33,400 | 35,100 | 33,400 | 35,100 | 32 |
| 2008/01/04 | 34,100 | 35,000 | 34,100 | 35,000 | 15 |