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 |
|---|---|---|---|---|---|
| 2010/12/30 | 63,700 | 69,200 | 62,500 | 66,000 | 1,099 |
| 2010/12/29 | 61,700 | 64,900 | 61,700 | 61,700 | 350 |
| 2010/12/28 | 60,900 | 65,000 | 59,300 | 61,600 | 558 |
| 2010/12/27 | 62,900 | 63,000 | 59,400 | 61,000 | 580 |
| 2010/12/24 | 65,200 | 66,300 | 62,300 | 64,600 | 635 |
| 2010/12/22 | 74,900 | 75,000 | 64,000 | 66,900 | 1,326 |
| 2010/12/21 | 73,500 | 78,000 | 70,500 | 74,000 | 2,145 |
| 2010/12/20 | 70,000 | 73,500 | 62,800 | 68,600 | 3,156 |
| 2010/12/17 | 60,000 | 68,400 | 58,700 | 68,400 | 3,782 |
| 2010/12/16 | 55,000 | 59,400 | 53,400 | 58,400 | 675 |
| 2010/12/15 | 58,400 | 58,900 | 53,000 | 55,500 | 736 |
| 2010/12/14 | 57,400 | 59,500 | 55,400 | 58,600 | 783 |
| 2010/12/13 | 57,700 | 61,500 | 54,100 | 59,400 | 2,049 |
| 2010/12/10 | 46,600 | 52,900 | 45,800 | 52,900 | 908 |
| 2010/12/09 | 44,500 | 46,800 | 44,000 | 45,900 | 190 |
| 2010/12/08 | 46,000 | 46,000 | 44,000 | 44,500 | 159 |
| 2010/12/07 | 43,200 | 45,800 | 42,350 | 45,000 | 157 |
| 2010/12/06 | 43,700 | 43,700 | 42,150 | 43,250 | 76 |
| 2010/12/03 | 44,000 | 44,000 | 43,050 | 43,800 | 84 |
| 2010/12/02 | 44,400 | 44,500 | 42,950 | 43,300 | 87 |
| 2010/12/01 | 41,800 | 43,900 | 41,800 | 43,000 | 92 |
| 2010/11/30 | 44,800 | 45,300 | 42,000 | 42,900 | 160 |
| 2010/11/29 | 44,900 | 45,900 | 44,200 | 45,150 | 40 |
| 2010/11/26 | 47,950 | 48,000 | 43,900 | 45,600 | 267 |
| 2010/11/25 | 43,700 | 47,400 | 42,650 | 45,850 | 403 |
| 2010/11/24 | 41,350 | 43,300 | 41,300 | 43,200 | 147 |
| 2010/11/22 | 42,450 | 43,900 | 41,250 | 42,700 | 145 |
| 2010/11/19 | 44,650 | 44,800 | 42,450 | 42,450 | 207 |
| 2010/11/18 | 42,500 | 43,000 | 41,200 | 42,700 | 153 |
| 2010/11/17 | 42,000 | 44,300 | 41,200 | 42,200 | 188 |
| 2010/11/16 | 42,700 | 46,750 | 41,750 | 43,500 | 560 |
| 2010/11/15 | 42,300 | 42,500 | 40,800 | 41,300 | 201 |
| 2010/11/12 | 44,800 | 45,000 | 42,500 | 43,700 | 264 |
| 2010/11/11 | 41,900 | 47,700 | 40,200 | 46,850 | 780 |
| 2010/11/10 | 43,000 | 43,000 | 39,500 | 40,700 | 370 |
| 2010/11/09 | 35,400 | 41,800 | 35,250 | 41,000 | 465 |
| 2010/11/08 | 35,050 | 35,300 | 34,400 | 35,000 | 79 |
| 2010/11/05 | 35,550 | 35,550 | 34,150 | 35,000 | 53 |
| 2010/11/04 | 34,200 | 35,700 | 34,200 | 34,850 | 93 |
| 2010/11/02 | 33,600 | 34,950 | 33,500 | 34,450 | 55 |
| 2010/11/01 | 33,500 | 35,000 | 33,350 | 33,800 | 56 |
| 2010/10/29 | 33,500 | 34,450 | 32,750 | 34,350 | 49 |
| 2010/10/28 | 34,250 | 34,800 | 33,550 | 33,700 | 87 |
| 2010/10/27 | 35,700 | 35,800 | 34,500 | 34,950 | 86 |
| 2010/10/26 | 36,200 | 37,000 | 35,500 | 36,200 | 53 |
| 2010/10/25 | 35,000 | 36,750 | 34,750 | 36,100 | 132 |
| 2010/10/22 | 34,500 | 38,100 | 34,200 | 35,400 | 339 |
| 2010/10/21 | 34,300 | 34,800 | 34,000 | 34,050 | 44 |
| 2010/10/20 | 34,300 | 35,000 | 33,600 | 34,450 | 73 |
| 2010/10/19 | 34,250 | 37,300 | 34,250 | 35,000 | 142 |
| 2010/10/18 | 33,850 | 34,100 | 33,500 | 34,100 | 81 |
| 2010/10/15 | 34,100 | 35,800 | 33,550 | 34,750 | 73 |
| 2010/10/14 | 35,650 | 36,350 | 33,550 | 35,500 | 92 |
| 2010/10/13 | 36,250 | 37,450 | 35,050 | 35,150 | 135 |
| 2010/10/12 | 37,750 | 38,500 | 36,900 | 37,650 | 77 |
| 2010/10/08 | 39,700 | 39,700 | 37,100 | 37,550 | 196 |
| 2010/10/07 | 39,400 | 40,000 | 39,200 | 39,400 | 91 |
| 2010/10/06 | 41,000 | 43,000 | 40,000 | 40,050 | 546 |
| 2010/10/05 | 40,900 | 40,900 | 38,150 | 38,900 | 315 |
| 2010/10/04 | 43,850 | 44,000 | 41,150 | 41,200 | 113 |
| 2010/10/01 | 41,000 | 42,500 | 40,300 | 42,450 | 191 |
| 2010/09/30 | 41,800 | 44,000 | 41,050 | 41,050 | 295 |
| 2010/09/29 | 41,200 | 41,600 | 40,250 | 41,600 | 174 |
| 2010/09/28 | 40,000 | 45,550 | 39,200 | 40,900 | 609 |
| 2010/09/27 | 41,050 | 41,400 | 40,000 | 40,050 | 191 |
| 2010/09/24 | 43,100 | 43,900 | 40,600 | 41,650 | 399 |
| 2010/09/22 | 46,000 | 46,500 | 42,100 | 42,100 | 556 |
| 2010/09/21 | 50,900 | 52,300 | 45,100 | 46,000 | 643 |
| 2010/09/17 | 48,500 | 51,000 | 48,450 | 50,500 | 228 |
| 2010/09/16 | 50,500 | 50,900 | 48,900 | 49,200 | 307 |
| 2010/09/15 | 49,500 | 53,100 | 49,200 | 51,700 | 568 |
| 2010/09/14 | 49,000 | 51,000 | 48,450 | 49,400 | 383 |
| 2010/09/13 | 50,600 | 55,800 | 50,300 | 52,000 | 800 |
| 2010/09/10 | 52,200 | 52,200 | 50,300 | 50,300 | 272 |
| 2010/09/09 | 55,300 | 55,800 | 51,500 | 52,200 | 645 |
| 2010/09/08 | 54,000 | 57,500 | 50,600 | 54,800 | 1,364 |
| 2010/09/07 | 59,300 | 62,700 | 53,000 | 53,600 | 2,414 |
| 2010/09/06 | 57,500 | 58,000 | 52,800 | 56,300 | 854 |
| 2010/09/03 | 63,800 | 65,900 | 57,200 | 57,200 | 1,998 |
| 2010/09/02 | 69,600 | 72,400 | 63,100 | 67,200 | 1,348 |
| 2010/09/01 | 70,500 | 75,800 | 66,300 | 70,000 | 1,981 |
| 2010/08/31 | 65,000 | 72,000 | 60,000 | 72,000 | 4,420 |
| 2010/08/30 | 52,000 | 52,000 | 52,000 | 52,000 | 101 |
| 2010/08/27 | 45,000 | 45,000 | 45,000 | 45,000 | 116 |
| 2010/08/26 | 38,000 | 38,000 | 38,000 | 38,000 | 26 |
| 2010/08/25 | 30,200 | 31,500 | 30,200 | 31,000 | 14 |
| 2010/08/24 | 34,000 | 34,000 | 32,050 | 32,050 | 8 |
| 2010/08/23 | 32,850 | 34,000 | 32,850 | 34,000 | 12 |
| 2010/08/20 | 33,300 | 34,200 | 32,850 | 32,850 | 37 |
| 2010/08/19 | 36,500 | 37,200 | 31,800 | 32,800 | 181 |
| 2010/08/18 | 29,990 | 33,100 | 29,990 | 33,100 | 89 |
| 2010/08/17 | 28,020 | 29,020 | 28,010 | 28,060 | 52 |
| 2010/08/16 | 31,200 | 31,200 | 29,800 | 29,900 | 29 |
| 2010/08/13 | 32,750 | 32,750 | 31,200 | 32,000 | 10 |
| 2010/08/12 | 32,600 | 32,600 | 31,000 | 32,000 | 80 |
| 2010/08/11 | 34,150 | 34,800 | 32,600 | 34,800 | 57 |
| 2010/08/10 | 34,000 | 36,000 | 34,000 | 36,000 | 5 |
| 2010/08/09 | 0 | 0 | 0 | 36,800 | 0 |
| 2010/08/06 | 35,150 | 36,800 | 35,150 | 36,800 | 15 |
| 2010/08/05 | 37,300 | 37,300 | 34,400 | 35,100 | 15 |
| 2010/08/04 | 35,200 | 35,200 | 35,200 | 35,200 | 1 |
| 2010/08/03 | 35,800 | 35,800 | 34,300 | 35,700 | 12 |
| 2010/08/02 | 35,700 | 36,750 | 35,700 | 35,700 | 10 |
| 2010/07/30 | 38,900 | 38,900 | 36,500 | 36,750 | 35 |
| 2010/07/29 | 34,000 | 39,000 | 34,000 | 38,900 | 30 |
| 2010/07/28 | 34,000 | 35,400 | 34,000 | 35,400 | 25 |
| 2010/07/27 | 33,600 | 34,300 | 33,600 | 34,300 | 3 |
| 2010/07/26 | 33,950 | 34,000 | 33,750 | 33,750 | 7 |
| 2010/07/23 | 34,000 | 34,000 | 33,000 | 33,700 | 17 |
| 2010/07/22 | 35,500 | 35,500 | 32,150 | 33,000 | 57 |
| 2010/07/21 | 37,000 | 37,000 | 35,300 | 35,300 | 35 |
| 2010/07/20 | 36,550 | 37,700 | 35,300 | 37,000 | 15 |
| 2010/07/16 | 38,450 | 38,500 | 37,000 | 37,950 | 28 |
| 2010/07/15 | 38,500 | 38,500 | 37,650 | 38,450 | 21 |
| 2010/07/14 | 37,500 | 40,000 | 37,500 | 39,600 | 24 |
| 2010/07/13 | 38,100 | 38,500 | 38,100 | 38,500 | 4 |
| 2010/07/12 | 39,500 | 39,500 | 38,050 | 38,050 | 36 |
| 2010/07/09 | 39,200 | 39,500 | 39,100 | 39,100 | 36 |
| 2010/07/08 | 41,450 | 41,450 | 39,150 | 39,200 | 72 |
| 2010/07/07 | 41,350 | 41,350 | 38,500 | 40,000 | 110 |
| 2010/07/06 | 39,600 | 41,100 | 39,000 | 41,100 | 48 |
| 2010/07/05 | 38,800 | 40,000 | 38,000 | 39,000 | 36 |
| 2010/07/02 | 35,900 | 37,500 | 35,900 | 37,400 | 38 |
| 2010/07/01 | 38,500 | 38,550 | 35,200 | 35,800 | 111 |
| 2010/06/30 | 38,500 | 38,500 | 36,000 | 38,500 | 99 |
| 2010/06/29 | 40,050 | 41,950 | 36,050 | 38,500 | 135 |
| 2010/06/28 | 43,500 | 43,500 | 39,500 | 40,000 | 121 |
| 2010/06/25 | 42,000 | 43,500 | 42,000 | 43,500 | 52 |
| 2010/06/24 | 43,500 | 44,400 | 42,850 | 42,850 | 35 |
| 2010/06/23 | 44,600 | 44,900 | 42,550 | 43,500 | 68 |
| 2010/06/22 | 46,800 | 46,800 | 43,200 | 44,600 | 55 |
| 2010/06/21 | 45,950 | 46,800 | 45,000 | 46,800 | 48 |
| 2010/06/18 | 47,200 | 47,900 | 45,650 | 46,200 | 59 |
| 2010/06/17 | 49,600 | 49,700 | 47,000 | 49,300 | 49 |
| 2010/06/16 | 48,600 | 49,600 | 48,100 | 49,000 | 79 |
| 2010/06/15 | 47,950 | 48,300 | 47,200 | 48,300 | 28 |
| 2010/06/14 | 47,000 | 49,600 | 46,300 | 48,400 | 42 |
| 2010/06/11 | 45,300 | 49,450 | 45,150 | 47,700 | 77 |
| 2010/06/10 | 45,000 | 46,000 | 45,000 | 46,000 | 23 |
| 2010/06/09 | 46,100 | 46,500 | 45,800 | 45,800 | 33 |
| 2010/06/08 | 47,000 | 47,000 | 45,500 | 45,600 | 85 |
| 2010/06/07 | 47,250 | 49,150 | 46,000 | 47,000 | 137 |
| 2010/06/04 | 50,400 | 51,400 | 49,550 | 51,300 | 118 |
| 2010/06/03 | 52,300 | 52,700 | 50,600 | 51,400 | 161 |
| 2010/06/02 | 48,700 | 55,000 | 47,500 | 50,000 | 694 |
| 2010/06/01 | 45,200 | 48,500 | 45,100 | 48,500 | 59 |
| 2010/05/31 | 43,400 | 48,000 | 43,000 | 47,000 | 171 |
| 2010/05/28 | 45,000 | 48,200 | 44,500 | 45,500 | 202 |
| 2010/05/27 | 39,150 | 42,700 | 38,300 | 42,450 | 117 |
| 2010/05/26 | 40,050 | 41,500 | 38,350 | 40,400 | 169 |
| 2010/05/25 | 41,000 | 41,050 | 38,000 | 38,050 | 228 |
| 2010/05/24 | 43,500 | 43,950 | 40,350 | 42,400 | 88 |
| 2010/05/21 | 40,300 | 42,550 | 40,300 | 41,500 | 236 |
| 2010/05/20 | 47,100 | 47,200 | 43,000 | 45,700 | 92 |
| 2010/05/19 | 43,000 | 47,900 | 40,200 | 47,200 | 254 |
| 2010/05/18 | 48,000 | 49,000 | 40,000 | 42,400 | 232 |
| 2010/05/17 | 49,500 | 50,900 | 43,000 | 44,500 | 225 |
| 2010/05/14 | 51,800 | 52,900 | 51,000 | 51,500 | 189 |
| 2010/05/13 | 51,200 | 51,200 | 43,850 | 49,350 | 541 |
| 2010/05/12 | 52,000 | 55,000 | 50,500 | 51,400 | 133 |
| 2010/05/11 | 57,000 | 59,500 | 50,400 | 51,000 | 336 |
| 2010/05/10 | 53,500 | 61,200 | 53,500 | 58,500 | 755 |
| 2010/05/07 | 50,000 | 52,900 | 50,000 | 51,200 | 400 |
| 2010/05/06 | 62,000 | 62,000 | 57,000 | 57,000 | 215 |
| 2010/04/30 | 66,100 | 67,000 | 62,700 | 64,400 | 171 |
| 2010/04/28 | 66,800 | 66,900 | 64,000 | 65,100 | 241 |
| 2010/04/27 | 70,200 | 71,300 | 65,200 | 69,000 | 268 |
| 2010/04/26 | 70,800 | 73,200 | 69,200 | 69,900 | 410 |
| 2010/04/23 | 68,800 | 70,000 | 65,000 | 68,700 | 396 |
| 2010/04/22 | 64,500 | 72,500 | 62,300 | 68,800 | 521 |
| 2010/04/21 | 66,000 | 67,200 | 62,500 | 66,500 | 884 |
| 2010/04/20 | 78,000 | 82,800 | 68,000 | 68,000 | 1,450 |
| 2010/04/19 | 76,500 | 89,500 | 71,600 | 83,000 | 1,869 |
| 2010/04/16 | 76,500 | 76,500 | 73,000 | 76,500 | 1,233 |
| 2010/04/15 | 66,500 | 66,500 | 66,000 | 66,500 | 549 |
| 2010/04/14 | 51,000 | 56,500 | 51,000 | 56,500 | 581 |
| 2010/04/13 | 50,900 | 50,900 | 48,600 | 49,500 | 68 |
| 2010/04/12 | 49,900 | 50,500 | 48,300 | 50,500 | 106 |
| 2010/04/09 | 50,200 | 51,000 | 49,600 | 49,800 | 75 |
| 2010/04/08 | 49,900 | 51,600 | 48,400 | 51,500 | 141 |
| 2010/04/07 | 50,000 | 51,000 | 48,100 | 48,500 | 179 |
| 2010/04/06 | 50,400 | 51,500 | 47,600 | 51,500 | 351 |
| 2010/04/05 | 42,100 | 50,500 | 42,100 | 50,000 | 583 |
| 2010/04/02 | 40,100 | 44,300 | 40,100 | 43,500 | 186 |
| 2010/04/01 | 42,600 | 42,600 | 39,950 | 41,000 | 114 |
| 2010/03/31 | 41,500 | 42,950 | 41,350 | 42,000 | 133 |
| 2010/03/30 | 44,350 | 44,350 | 41,550 | 44,300 | 118 |
| 2010/03/29 | 43,100 | 43,800 | 41,050 | 42,800 | 249 |
| 2010/03/26 | 48,900 | 48,900 | 41,400 | 43,100 | 337 |
| 2010/03/25 | 50,000 | 51,600 | 47,000 | 48,400 | 277 |
| 2010/03/24 | 53,500 | 54,800 | 48,000 | 53,800 | 562 |
| 2010/03/23 | 48,900 | 55,200 | 47,250 | 51,500 | 1,129 |
| 2010/03/19 | 45,800 | 52,900 | 45,200 | 47,500 | 861 |
| 2010/03/18 | 44,300 | 48,600 | 42,000 | 48,600 | 946 |
| 2010/03/17 | 34,900 | 41,600 | 34,550 | 41,600 | 411 |
| 2010/03/16 | 33,500 | 34,600 | 33,000 | 34,600 | 126 |
| 2010/03/15 | 35,000 | 35,200 | 34,200 | 34,500 | 93 |
| 2010/03/12 | 33,950 | 34,950 | 33,000 | 34,000 | 110 |
| 2010/03/11 | 32,150 | 32,800 | 31,800 | 32,700 | 43 |
| 2010/03/10 | 33,300 | 33,400 | 32,150 | 32,800 | 105 |
| 2010/03/09 | 35,900 | 35,900 | 33,500 | 34,500 | 98 |
| 2010/03/08 | 32,500 | 36,300 | 31,800 | 35,900 | 329 |
| 2010/03/05 | 36,000 | 40,000 | 34,100 | 36,400 | 1,276 |
| 2010/03/04 | 29,000 | 33,300 | 29,000 | 33,300 | 679 |
| 2010/03/03 | 28,900 | 28,900 | 28,030 | 28,280 | 23 |
| 2010/03/02 | 29,930 | 30,000 | 28,900 | 28,900 | 42 |
| 2010/03/01 | 28,940 | 29,300 | 28,820 | 29,300 | 29 |
| 2010/02/26 | 31,000 | 31,050 | 28,000 | 29,940 | 82 |
| 2010/02/25 | 30,000 | 30,600 | 28,800 | 30,600 | 127 |
| 2010/02/24 | 24,300 | 27,700 | 24,300 | 27,200 | 39 |
| 2010/02/23 | 24,050 | 24,300 | 24,050 | 24,300 | 11 |
| 2010/02/22 | 23,800 | 24,800 | 23,800 | 24,430 | 16 |
| 2010/02/19 | 25,000 | 25,000 | 24,300 | 24,300 | 20 |
| 2010/02/18 | 25,290 | 25,290 | 25,290 | 25,290 | 13 |
| 2010/02/17 | 23,220 | 24,300 | 23,220 | 23,800 | 42 |
| 2010/02/16 | 24,210 | 24,500 | 24,200 | 24,220 | 23 |
| 2010/02/15 | 24,020 | 25,200 | 24,020 | 24,700 | 8 |
| 2010/02/12 | 24,110 | 25,290 | 24,110 | 25,290 | 60 |
| 2010/02/10 | 25,500 | 25,500 | 25,110 | 25,110 | 15 |
| 2010/02/09 | 26,000 | 26,000 | 25,500 | 26,000 | 23 |
| 2010/02/08 | 25,800 | 26,200 | 25,800 | 26,200 | 20 |
| 2010/02/05 | 26,550 | 26,550 | 25,110 | 25,800 | 43 |
| 2010/02/04 | 26,000 | 26,400 | 26,000 | 26,400 | 9 |
| 2010/02/03 | 26,400 | 26,400 | 26,200 | 26,300 | 8 |
| 2010/02/02 | 26,400 | 26,400 | 26,200 | 26,400 | 15 |
| 2010/02/01 | 25,700 | 26,400 | 25,500 | 26,400 | 8 |
| 2010/01/29 | 25,040 | 26,000 | 25,040 | 26,000 | 6 |
| 2010/01/28 | 25,270 | 25,500 | 25,030 | 25,030 | 20 |
| 2010/01/27 | 25,300 | 25,300 | 24,900 | 24,900 | 124 |
| 2010/01/26 | 25,000 | 25,500 | 25,000 | 25,400 | 12 |
| 2010/01/25 | 25,000 | 25,500 | 25,000 | 25,500 | 10 |
| 2010/01/22 | 25,100 | 25,580 | 25,000 | 25,500 | 8 |
| 2010/01/21 | 24,220 | 25,100 | 24,220 | 25,100 | 18 |
| 2010/01/20 | 24,700 | 24,800 | 24,700 | 24,700 | 12 |
| 2010/01/19 | 24,500 | 24,700 | 24,200 | 24,700 | 8 |
| 2010/01/18 | 25,000 | 25,000 | 23,600 | 24,200 | 32 |
| 2010/01/15 | 24,700 | 24,990 | 24,000 | 24,000 | 10 |
| 2010/01/14 | 24,800 | 25,000 | 24,750 | 24,750 | 16 |
| 2010/01/13 | 25,200 | 25,200 | 25,000 | 25,100 | 11 |
| 2010/01/12 | 25,000 | 25,000 | 25,000 | 25,000 | 9 |
| 2010/01/08 | 24,000 | 25,000 | 24,000 | 25,000 | 14 |
| 2010/01/07 | 24,290 | 24,290 | 24,100 | 24,100 | 10 |
| 2010/01/06 | 24,090 | 24,090 | 24,090 | 24,090 | 3 |
| 2010/01/05 | 25,200 | 25,200 | 25,000 | 25,000 | 12 |
| 2010/01/04 | 23,880 | 24,060 | 23,880 | 24,050 | 14 |