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 |
|---|---|---|---|---|---|
| 2011/12/30 | 37,350 | 37,600 | 36,700 | 37,600 | 23 |
| 2011/12/29 | 35,750 | 37,350 | 35,750 | 37,350 | 25 |
| 2011/12/28 | 36,350 | 36,500 | 36,000 | 36,100 | 19 |
| 2011/12/27 | 36,900 | 36,900 | 36,200 | 36,400 | 17 |
| 2011/12/26 | 36,450 | 37,500 | 36,250 | 36,450 | 19 |
| 2011/12/22 | 37,800 | 37,800 | 37,400 | 37,800 | 23 |
| 2011/12/21 | 38,500 | 39,000 | 37,800 | 37,800 | 20 |
| 2011/12/20 | 38,100 | 38,500 | 38,100 | 38,500 | 21 |
| 2011/12/19 | 39,500 | 39,500 | 37,500 | 38,200 | 30 |
| 2011/12/16 | 39,550 | 39,900 | 39,300 | 39,300 | 35 |
| 2011/12/15 | 40,400 | 41,000 | 39,750 | 40,300 | 11 |
| 2011/12/14 | 39,900 | 40,800 | 39,600 | 40,800 | 21 |
| 2011/12/13 | 40,500 | 40,900 | 39,150 | 40,900 | 36 |
| 2011/12/12 | 41,000 | 42,800 | 39,500 | 41,150 | 133 |
| 2011/12/09 | 39,100 | 40,700 | 39,050 | 40,000 | 27 |
| 2011/12/08 | 38,900 | 39,500 | 38,700 | 38,700 | 34 |
| 2011/12/07 | 38,600 | 40,500 | 38,150 | 39,800 | 63 |
| 2011/12/06 | 40,750 | 40,750 | 39,500 | 40,700 | 28 |
| 2011/12/05 | 38,500 | 39,800 | 38,000 | 39,800 | 74 |
| 2011/12/02 | 38,000 | 38,000 | 37,500 | 37,800 | 8 |
| 2011/12/01 | 38,000 | 38,450 | 37,000 | 38,200 | 126 |
| 2011/11/30 | 37,000 | 37,900 | 36,500 | 37,000 | 104 |
| 2011/11/29 | 35,300 | 37,000 | 35,300 | 37,000 | 67 |
| 2011/11/28 | 32,100 | 35,400 | 32,100 | 35,300 | 89 |
| 2011/11/25 | 35,600 | 36,200 | 34,800 | 35,500 | 60 |
| 2011/11/24 | 35,200 | 36,900 | 33,350 | 35,500 | 80 |
| 2011/11/22 | 35,650 | 35,800 | 33,100 | 35,500 | 89 |
| 2011/11/21 | 36,750 | 36,850 | 36,000 | 36,300 | 61 |
| 2011/11/18 | 39,350 | 39,350 | 38,000 | 38,000 | 26 |
| 2011/11/17 | 39,800 | 39,950 | 37,600 | 38,000 | 129 |
| 2011/11/16 | 42,000 | 42,000 | 40,000 | 40,000 | 47 |
| 2011/11/15 | 43,200 | 43,200 | 40,500 | 41,000 | 91 |
| 2011/11/14 | 44,500 | 45,000 | 43,500 | 44,000 | 127 |
| 2011/11/11 | 45,800 | 48,200 | 45,000 | 47,000 | 96 |
| 2011/11/10 | 45,550 | 48,200 | 45,500 | 46,500 | 30 |
| 2011/11/09 | 47,050 | 48,300 | 46,050 | 48,300 | 67 |
| 2011/11/08 | 47,000 | 47,500 | 47,000 | 47,300 | 19 |
| 2011/11/07 | 47,350 | 47,350 | 46,600 | 46,800 | 10 |
| 2011/11/04 | 48,800 | 48,800 | 47,300 | 47,600 | 23 |
| 2011/11/02 | 48,800 | 48,800 | 46,600 | 48,100 | 24 |
| 2011/11/01 | 47,600 | 48,500 | 47,500 | 48,500 | 10 |
| 2011/10/31 | 48,850 | 49,100 | 47,600 | 47,600 | 36 |
| 2011/10/28 | 49,000 | 49,000 | 47,500 | 48,850 | 71 |
| 2011/10/27 | 47,900 | 49,500 | 46,950 | 49,500 | 68 |
| 2011/10/26 | 46,400 | 48,000 | 46,400 | 47,900 | 17 |
| 2011/10/25 | 46,950 | 46,950 | 45,550 | 46,400 | 21 |
| 2011/10/24 | 45,600 | 46,700 | 45,550 | 46,700 | 23 |
| 2011/10/21 | 0 | 0 | 0 | 45,950 | 0 |
| 2011/10/20 | 46,650 | 46,650 | 45,950 | 45,950 | 14 |
| 2011/10/19 | 45,700 | 47,000 | 45,700 | 46,500 | 29 |
| 2011/10/18 | 45,000 | 45,500 | 45,000 | 45,300 | 38 |
| 2011/10/17 | 45,000 | 46,500 | 45,000 | 46,050 | 90 |
| 2011/10/14 | 45,550 | 45,550 | 44,950 | 44,950 | 97 |
| 2011/10/13 | 45,000 | 45,650 | 44,600 | 45,500 | 37 |
| 2011/10/12 | 44,800 | 44,800 | 44,000 | 44,650 | 36 |
| 2011/10/11 | 44,300 | 44,850 | 44,050 | 44,800 | 15 |
| 2011/10/07 | 44,600 | 44,600 | 44,000 | 44,000 | 8 |
| 2011/10/06 | 44,000 | 44,500 | 44,000 | 44,500 | 22 |
| 2011/10/05 | 45,550 | 45,550 | 43,200 | 43,200 | 6 |
| 2011/10/04 | 42,800 | 44,000 | 42,750 | 43,600 | 31 |
| 2011/10/03 | 45,900 | 45,900 | 44,850 | 44,900 | 41 |
| 2011/09/30 | 46,000 | 46,550 | 45,050 | 45,900 | 25 |
| 2011/09/29 | 42,500 | 48,500 | 41,350 | 47,300 | 36 |
| 2011/09/28 | 42,200 | 42,700 | 42,200 | 42,700 | 16 |
| 2011/09/27 | 44,000 | 44,000 | 41,500 | 42,150 | 78 |
| 2011/09/26 | 45,150 | 45,150 | 42,000 | 44,000 | 73 |
| 2011/09/22 | 45,900 | 48,000 | 45,350 | 46,450 | 16 |
| 2011/09/21 | 46,300 | 47,000 | 46,300 | 46,300 | 77 |
| 2011/09/20 | 46,600 | 47,550 | 46,300 | 47,550 | 28 |
| 2011/09/16 | 46,600 | 48,700 | 46,350 | 48,700 | 38 |
| 2011/09/15 | 46,100 | 46,450 | 45,000 | 46,000 | 23 |
| 2011/09/14 | 47,950 | 47,950 | 45,000 | 46,300 | 68 |
| 2011/09/13 | 46,450 | 47,950 | 46,450 | 47,900 | 22 |
| 2011/09/12 | 46,150 | 46,500 | 46,000 | 46,100 | 31 |
| 2011/09/09 | 47,450 | 47,550 | 46,500 | 46,500 | 7 |
| 2011/09/08 | 48,400 | 48,400 | 46,500 | 46,600 | 34 |
| 2011/09/07 | 47,850 | 48,500 | 46,750 | 48,400 | 17 |
| 2011/09/06 | 48,500 | 48,500 | 46,450 | 46,700 | 44 |
| 2011/09/05 | 49,900 | 49,900 | 48,000 | 49,000 | 71 |
| 2011/09/02 | 51,000 | 51,000 | 49,200 | 50,500 | 25 |
| 2011/09/01 | 51,300 | 52,000 | 49,600 | 51,400 | 158 |
| 2011/08/31 | 48,650 | 51,500 | 47,650 | 51,300 | 150 |
| 2011/08/30 | 49,500 | 49,750 | 48,100 | 48,600 | 25 |
| 2011/08/29 | 47,400 | 48,800 | 47,400 | 48,000 | 25 |
| 2011/08/26 | 46,400 | 47,100 | 46,400 | 47,000 | 11 |
| 2011/08/25 | 46,000 | 47,100 | 46,000 | 47,100 | 21 |
| 2011/08/24 | 46,500 | 47,350 | 45,200 | 45,250 | 73 |
| 2011/08/23 | 46,650 | 46,650 | 45,600 | 45,950 | 30 |
| 2011/08/22 | 46,500 | 47,900 | 46,000 | 46,000 | 82 |
| 2011/08/19 | 48,100 | 48,300 | 47,200 | 47,850 | 74 |
| 2011/08/18 | 50,200 | 50,800 | 49,300 | 49,500 | 121 |
| 2011/08/17 | 51,100 | 51,100 | 49,900 | 50,600 | 71 |
| 2011/08/16 | 56,000 | 58,000 | 50,200 | 51,700 | 342 |
| 2011/08/15 | 53,000 | 53,000 | 53,000 | 53,000 | 42 |
| 2011/08/12 | 45,700 | 47,000 | 45,100 | 45,950 | 64 |
| 2011/08/11 | 42,950 | 45,300 | 42,250 | 45,000 | 85 |
| 2011/08/10 | 45,400 | 48,000 | 45,400 | 46,000 | 43 |
| 2011/08/09 | 42,000 | 44,900 | 40,850 | 43,300 | 320 |
| 2011/08/08 | 48,100 | 48,800 | 45,200 | 46,800 | 74 |
| 2011/08/05 | 49,000 | 50,000 | 47,000 | 50,000 | 130 |
| 2011/08/04 | 52,100 | 52,200 | 51,800 | 51,800 | 27 |
| 2011/08/03 | 52,800 | 52,800 | 51,600 | 51,600 | 20 |
| 2011/08/02 | 54,500 | 54,500 | 52,800 | 53,400 | 19 |
| 2011/08/01 | 52,100 | 54,500 | 52,100 | 54,500 | 36 |
| 2011/07/29 | 53,500 | 54,900 | 52,000 | 52,000 | 31 |
| 2011/07/28 | 54,300 | 54,300 | 53,000 | 53,100 | 43 |
| 2011/07/27 | 55,200 | 55,500 | 54,500 | 54,500 | 59 |
| 2011/07/26 | 55,500 | 55,900 | 55,500 | 55,900 | 10 |
| 2011/07/25 | 55,400 | 55,900 | 55,000 | 55,400 | 64 |
| 2011/07/22 | 57,900 | 57,900 | 55,300 | 56,400 | 38 |
| 2011/07/21 | 56,000 | 56,000 | 55,400 | 56,000 | 53 |
| 2011/07/20 | 55,700 | 56,000 | 55,700 | 56,000 | 25 |
| 2011/07/19 | 55,900 | 56,400 | 55,600 | 55,600 | 64 |
| 2011/07/15 | 55,300 | 56,900 | 55,300 | 56,900 | 55 |
| 2011/07/14 | 58,000 | 58,000 | 56,000 | 56,200 | 124 |
| 2011/07/13 | 57,500 | 58,500 | 57,500 | 57,800 | 34 |
| 2011/07/12 | 58,500 | 59,100 | 58,200 | 58,200 | 67 |
| 2011/07/11 | 60,300 | 60,300 | 58,600 | 59,100 | 66 |
| 2011/07/08 | 59,400 | 59,600 | 59,000 | 59,100 | 83 |
| 2011/07/07 | 59,500 | 59,900 | 59,000 | 59,100 | 49 |
| 2011/07/06 | 60,500 | 61,500 | 58,000 | 59,300 | 212 |
| 2011/07/05 | 59,000 | 59,700 | 58,100 | 59,700 | 131 |
| 2011/07/04 | 58,500 | 59,200 | 58,000 | 58,500 | 188 |
| 2011/07/01 | 58,100 | 59,000 | 58,100 | 58,300 | 55 |
| 2011/06/30 | 59,000 | 59,000 | 58,200 | 58,400 | 24 |
| 2011/06/29 | 58,600 | 59,000 | 58,500 | 58,500 | 43 |
| 2011/06/28 | 58,200 | 60,000 | 58,200 | 58,300 | 24 |
| 2011/06/27 | 58,600 | 58,600 | 58,000 | 58,100 | 8 |
| 2011/06/24 | 57,900 | 58,600 | 57,600 | 58,500 | 62 |
| 2011/06/23 | 59,000 | 59,500 | 58,000 | 58,000 | 27 |
| 2011/06/22 | 59,000 | 59,900 | 58,400 | 58,500 | 45 |
| 2011/06/21 | 60,400 | 60,400 | 58,500 | 60,100 | 25 |
| 2011/06/20 | 60,200 | 60,200 | 58,000 | 60,000 | 85 |
| 2011/06/17 | 61,000 | 61,900 | 59,500 | 59,500 | 225 |
| 2011/06/16 | 61,800 | 62,800 | 61,000 | 61,500 | 152 |
| 2011/06/15 | 61,000 | 63,500 | 61,000 | 63,500 | 154 |
| 2011/06/14 | 63,100 | 63,800 | 60,700 | 61,500 | 142 |
| 2011/06/13 | 64,000 | 64,500 | 61,500 | 63,400 | 303 |
| 2011/06/10 | 60,000 | 64,800 | 60,000 | 62,500 | 270 |
| 2011/06/09 | 58,700 | 60,200 | 57,500 | 60,200 | 220 |
| 2011/06/08 | 57,800 | 58,800 | 57,200 | 58,700 | 53 |
| 2011/06/07 | 58,800 | 58,800 | 56,600 | 58,800 | 67 |
| 2011/06/06 | 57,500 | 58,900 | 57,500 | 57,900 | 32 |
| 2011/06/03 | 59,000 | 59,000 | 57,700 | 58,900 | 38 |
| 2011/06/02 | 58,500 | 58,500 | 56,900 | 57,700 | 69 |
| 2011/06/01 | 58,800 | 58,800 | 57,300 | 58,800 | 79 |
| 2011/05/31 | 57,600 | 59,000 | 57,600 | 58,600 | 34 |
| 2011/05/30 | 56,900 | 59,500 | 56,000 | 58,500 | 83 |
| 2011/05/27 | 55,200 | 57,000 | 54,800 | 57,000 | 97 |
| 2011/05/26 | 60,400 | 60,400 | 56,000 | 57,200 | 290 |
| 2011/05/25 | 53,700 | 56,000 | 53,400 | 53,400 | 26 |
| 2011/05/24 | 53,000 | 54,900 | 53,000 | 54,600 | 55 |
| 2011/05/23 | 54,500 | 55,800 | 53,300 | 53,700 | 96 |
| 2011/05/20 | 57,600 | 57,600 | 53,900 | 55,100 | 117 |
| 2011/05/19 | 57,500 | 58,000 | 55,900 | 56,000 | 91 |
| 2011/05/18 | 57,000 | 59,200 | 56,000 | 58,100 | 87 |
| 2011/05/17 | 54,200 | 56,700 | 54,200 | 56,700 | 108 |
| 2011/05/16 | 61,000 | 61,000 | 53,600 | 55,000 | 473 |
| 2011/05/13 | 63,800 | 64,200 | 60,800 | 63,000 | 793 |
| 2011/05/12 | 66,800 | 71,700 | 65,700 | 68,800 | 1,218 |
| 2011/05/11 | 63,200 | 65,600 | 63,200 | 65,600 | 145 |
| 2011/05/10 | 63,000 | 65,700 | 63,000 | 64,000 | 197 |
| 2011/05/09 | 60,300 | 63,200 | 60,300 | 63,000 | 118 |
| 2011/05/06 | 61,100 | 61,100 | 59,300 | 60,300 | 85 |
| 2011/05/02 | 62,700 | 62,700 | 60,900 | 61,300 | 93 |
| 2011/04/28 | 61,000 | 61,000 | 59,800 | 60,700 | 84 |
| 2011/04/27 | 61,000 | 61,200 | 60,000 | 61,200 | 135 |
| 2011/04/26 | 60,600 | 62,500 | 60,400 | 60,600 | 167 |
| 2011/04/25 | 61,100 | 61,900 | 60,300 | 61,000 | 164 |
| 2011/04/22 | 64,500 | 69,000 | 60,500 | 61,100 | 1,097 |
| 2011/04/21 | 60,700 | 62,200 | 60,000 | 60,500 | 129 |
| 2011/04/20 | 60,400 | 60,700 | 59,500 | 60,500 | 77 |
| 2011/04/19 | 60,900 | 60,900 | 57,700 | 60,400 | 170 |
| 2011/04/18 | 61,800 | 61,900 | 60,800 | 61,400 | 118 |
| 2011/04/15 | 60,900 | 62,800 | 60,800 | 62,300 | 165 |
| 2011/04/14 | 60,900 | 60,900 | 59,500 | 60,900 | 101 |
| 2011/04/13 | 59,500 | 60,900 | 59,000 | 60,900 | 125 |
| 2011/04/12 | 58,500 | 59,800 | 56,100 | 59,800 | 146 |
| 2011/04/11 | 54,400 | 62,000 | 54,200 | 59,200 | 356 |
| 2011/04/08 | 54,000 | 54,700 | 53,800 | 54,400 | 103 |
| 2011/04/07 | 55,100 | 55,500 | 53,000 | 55,000 | 211 |
| 2011/04/06 | 54,200 | 56,200 | 54,000 | 55,100 | 92 |
| 2011/04/05 | 56,800 | 56,900 | 53,500 | 54,200 | 250 |
| 2011/04/04 | 59,600 | 59,600 | 56,800 | 56,800 | 216 |
| 2011/04/01 | 55,000 | 63,100 | 55,000 | 59,800 | 640 |
| 2011/03/31 | 53,000 | 53,600 | 52,000 | 53,500 | 69 |
| 2011/03/30 | 50,000 | 51,400 | 50,000 | 51,200 | 63 |
| 2011/03/29 | 46,200 | 50,900 | 46,200 | 50,100 | 96 |
| 2011/03/28 | 51,100 | 51,300 | 48,500 | 49,250 | 135 |
| 2011/03/25 | 56,000 | 56,000 | 51,200 | 53,000 | 262 |
| 2011/03/24 | 55,500 | 55,500 | 53,100 | 54,900 | 372 |
| 2011/03/23 | 58,400 | 58,400 | 52,500 | 55,500 | 807 |
| 2011/03/22 | 56,300 | 56,400 | 54,600 | 56,400 | 375 |
| 2011/03/18 | 45,000 | 49,400 | 45,000 | 49,400 | 1,244 |
| 2011/03/17 | 35,500 | 42,400 | 33,650 | 42,400 | 1,545 |
| 2011/03/16 | 35,000 | 39,500 | 31,450 | 35,400 | 1,903 |
| 2011/03/15 | 38,100 | 38,100 | 38,100 | 38,100 | 36 |
| 2011/03/14 | 45,100 | 46,000 | 45,100 | 45,100 | 404 |
| 2011/03/11 | 55,500 | 58,300 | 55,000 | 55,100 | 690 |
| 2011/03/10 | 62,700 | 62,800 | 58,300 | 58,500 | 470 |
| 2011/03/09 | 66,000 | 66,700 | 62,300 | 62,400 | 441 |
| 2011/03/08 | 69,000 | 69,000 | 64,100 | 65,700 | 571 |
| 2011/03/07 | 67,000 | 71,500 | 65,300 | 67,100 | 1,231 |
| 2011/03/04 | 61,200 | 70,700 | 61,200 | 68,000 | 4,616 |
| 2011/03/03 | 61,600 | 61,600 | 60,200 | 60,700 | 94 |
| 2011/03/02 | 60,700 | 61,700 | 60,000 | 61,600 | 117 |
| 2011/03/01 | 62,000 | 62,900 | 61,100 | 61,500 | 143 |
| 2011/02/28 | 59,600 | 62,100 | 59,500 | 62,100 | 173 |
| 2011/02/25 | 57,100 | 59,000 | 56,000 | 58,900 | 160 |
| 2011/02/24 | 60,800 | 61,800 | 57,700 | 59,000 | 361 |
| 2011/02/23 | 60,000 | 62,800 | 60,000 | 60,300 | 203 |
| 2011/02/22 | 64,500 | 64,700 | 61,300 | 61,900 | 398 |
| 2011/02/21 | 66,400 | 66,400 | 64,100 | 64,800 | 484 |
| 2011/02/18 | 64,200 | 68,000 | 64,000 | 67,400 | 305 |
| 2011/02/17 | 67,100 | 69,300 | 63,300 | 63,900 | 319 |
| 2011/02/16 | 69,000 | 69,000 | 67,100 | 67,500 | 210 |
| 2011/02/15 | 69,600 | 70,000 | 68,000 | 68,900 | 341 |
| 2011/02/14 | 71,100 | 73,400 | 69,000 | 71,000 | 651 |
| 2011/02/10 | 70,100 | 71,100 | 66,000 | 71,100 | 585 |
| 2011/02/09 | 71,700 | 71,900 | 67,600 | 69,500 | 1,009 |
| 2011/02/08 | 63,000 | 67,200 | 63,000 | 67,200 | 497 |
| 2011/02/07 | 61,600 | 64,000 | 61,000 | 64,000 | 160 |
| 2011/02/04 | 60,700 | 62,000 | 60,500 | 61,500 | 94 |
| 2011/02/03 | 63,800 | 63,800 | 60,100 | 60,700 | 255 |
| 2011/02/02 | 60,900 | 65,000 | 60,100 | 63,500 | 495 |
| 2011/02/01 | 58,900 | 61,700 | 58,900 | 59,900 | 228 |
| 2011/01/31 | 60,000 | 60,600 | 57,700 | 59,400 | 262 |
| 2011/01/28 | 64,700 | 64,700 | 61,000 | 62,500 | 276 |
| 2011/01/27 | 65,500 | 66,700 | 64,500 | 65,500 | 346 |
| 2011/01/26 | 66,800 | 66,800 | 64,500 | 64,700 | 272 |
| 2011/01/25 | 64,500 | 67,600 | 63,000 | 67,600 | 333 |
| 2011/01/24 | 60,700 | 63,000 | 60,700 | 62,500 | 333 |
| 2011/01/21 | 67,000 | 67,200 | 60,500 | 62,700 | 716 |
| 2011/01/20 | 71,000 | 71,000 | 68,100 | 68,200 | 665 |
| 2011/01/19 | 73,400 | 75,400 | 70,500 | 71,100 | 1,811 |
| 2011/01/18 | 72,000 | 72,000 | 66,100 | 68,400 | 814 |
| 2011/01/17 | 70,500 | 74,800 | 69,900 | 71,700 | 830 |
| 2011/01/14 | 74,000 | 74,000 | 70,900 | 72,000 | 581 |
| 2011/01/13 | 77,900 | 78,000 | 74,000 | 75,000 | 593 |
| 2011/01/12 | 71,100 | 83,800 | 71,100 | 75,500 | 2,742 |
| 2011/01/11 | 71,100 | 72,000 | 69,700 | 71,000 | 688 |
| 2011/01/07 | 68,500 | 75,900 | 68,300 | 74,000 | 1,567 |
| 2011/01/06 | 77,300 | 83,000 | 70,300 | 71,000 | 3,129 |
| 2011/01/05 | 66,100 | 74,800 | 65,300 | 73,700 | 2,720 |
| 2011/01/04 | 64,100 | 68,000 | 63,600 | 64,800 | 777 |