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 |
|---|---|---|---|---|---|
| 2012/12/28 | 46,000 | 48,500 | 45,000 | 48,400 | 120 |
| 2012/12/27 | 45,500 | 46,200 | 44,450 | 46,200 | 49 |
| 2012/12/26 | 44,000 | 45,600 | 44,000 | 45,600 | 27 |
| 2012/12/25 | 44,450 | 44,450 | 43,600 | 44,100 | 44 |
| 2012/12/21 | 43,300 | 44,000 | 43,300 | 43,900 | 14 |
| 2012/12/20 | 43,800 | 44,000 | 43,000 | 44,000 | 22 |
| 2012/12/19 | 44,000 | 44,700 | 43,100 | 44,500 | 27 |
| 2012/12/18 | 44,500 | 44,700 | 43,500 | 44,000 | 60 |
| 2012/12/17 | 44,000 | 44,800 | 44,000 | 44,500 | 39 |
| 2012/12/14 | 43,500 | 44,000 | 43,100 | 44,000 | 14 |
| 2012/12/13 | 42,350 | 43,700 | 42,300 | 43,700 | 21 |
| 2012/12/12 | 42,750 | 42,900 | 42,200 | 42,900 | 22 |
| 2012/12/11 | 42,200 | 42,800 | 42,200 | 42,750 | 10 |
| 2012/12/10 | 42,550 | 42,900 | 42,500 | 42,500 | 23 |
| 2012/12/07 | 43,000 | 43,000 | 42,500 | 43,000 | 14 |
| 2012/12/06 | 43,300 | 43,300 | 42,300 | 42,300 | 43 |
| 2012/12/05 | 44,000 | 44,000 | 44,000 | 44,000 | 4 |
| 2012/12/04 | 43,000 | 43,100 | 43,000 | 43,100 | 13 |
| 2012/12/03 | 43,100 | 43,100 | 42,100 | 43,100 | 51 |
| 2012/11/30 | 43,450 | 43,900 | 43,000 | 43,000 | 46 |
| 2012/11/29 | 43,450 | 43,450 | 43,450 | 43,450 | 4 |
| 2012/11/28 | 42,150 | 43,450 | 40,400 | 43,450 | 50 |
| 2012/11/27 | 43,000 | 43,000 | 42,050 | 42,950 | 11 |
| 2012/11/26 | 42,500 | 43,000 | 42,500 | 43,000 | 25 |
| 2012/11/22 | 42,650 | 42,650 | 42,300 | 42,300 | 15 |
| 2012/11/21 | 42,500 | 43,000 | 42,500 | 42,600 | 28 |
| 2012/11/20 | 42,200 | 42,500 | 42,000 | 42,500 | 17 |
| 2012/11/19 | 41,600 | 42,250 | 41,550 | 42,000 | 18 |
| 2012/11/16 | 42,100 | 43,350 | 42,000 | 42,200 | 30 |
| 2012/11/15 | 43,000 | 43,000 | 41,300 | 42,300 | 15 |
| 2012/11/14 | 44,000 | 44,000 | 42,050 | 43,800 | 15 |
| 2012/11/13 | 43,000 | 44,000 | 43,000 | 44,000 | 14 |
| 2012/11/12 | 43,150 | 43,350 | 43,150 | 43,350 | 10 |
| 2012/11/09 | 44,400 | 44,400 | 44,400 | 44,400 | 4 |
| 2012/11/08 | 44,500 | 44,600 | 44,100 | 44,600 | 12 |
| 2012/11/07 | 45,000 | 45,050 | 44,000 | 45,050 | 38 |
| 2012/11/06 | 45,000 | 46,300 | 45,000 | 45,900 | 78 |
| 2012/11/05 | 44,800 | 47,500 | 43,200 | 45,550 | 193 |
| 2012/11/02 | 44,000 | 45,900 | 42,500 | 44,300 | 94 |
| 2012/11/01 | 45,950 | 45,950 | 45,000 | 45,000 | 6 |
| 2012/10/31 | 43,500 | 45,000 | 43,400 | 45,000 | 62 |
| 2012/10/30 | 43,500 | 45,500 | 42,000 | 43,500 | 145 |
| 2012/10/29 | 41,750 | 44,000 | 41,750 | 43,100 | 75 |
| 2012/10/26 | 42,000 | 42,000 | 41,600 | 42,000 | 19 |
| 2012/10/25 | 40,500 | 42,400 | 40,500 | 42,400 | 72 |
| 2012/10/24 | 40,000 | 40,750 | 40,000 | 40,750 | 3 |
| 2012/10/23 | 40,500 | 40,850 | 39,850 | 40,850 | 9 |
| 2012/10/22 | 40,300 | 40,300 | 40,300 | 40,300 | 1 |
| 2012/10/19 | 40,500 | 41,000 | 40,050 | 41,000 | 19 |
| 2012/10/18 | 40,000 | 40,700 | 40,000 | 40,700 | 3 |
| 2012/10/17 | 39,800 | 39,800 | 39,800 | 39,800 | 1 |
| 2012/10/16 | 39,900 | 40,000 | 39,900 | 40,000 | 48 |
| 2012/10/15 | 40,500 | 40,500 | 39,750 | 39,850 | 10 |
| 2012/10/12 | 39,850 | 40,750 | 39,550 | 40,750 | 12 |
| 2012/10/11 | 40,200 | 40,200 | 40,200 | 40,200 | 3 |
| 2012/10/10 | 40,300 | 40,300 | 40,050 | 40,300 | 10 |
| 2012/10/09 | 40,600 | 40,650 | 40,100 | 40,650 | 76 |
| 2012/10/05 | 41,150 | 41,300 | 40,700 | 41,300 | 18 |
| 2012/10/04 | 41,250 | 41,250 | 40,500 | 41,100 | 11 |
| 2012/10/03 | 40,950 | 41,000 | 40,850 | 40,900 | 5 |
| 2012/10/02 | 41,250 | 41,250 | 40,900 | 41,000 | 18 |
| 2012/10/01 | 40,500 | 41,300 | 40,400 | 41,200 | 11 |
| 2012/09/28 | 40,050 | 40,700 | 40,050 | 40,400 | 33 |
| 2012/09/27 | 40,000 | 40,150 | 40,000 | 40,150 | 4 |
| 2012/09/26 | 39,550 | 39,550 | 39,500 | 39,500 | 4 |
| 2012/09/25 | 39,500 | 40,000 | 39,300 | 39,300 | 12 |
| 2012/09/24 | 40,100 | 40,100 | 39,400 | 40,100 | 23 |
| 2012/09/21 | 39,600 | 40,100 | 39,600 | 39,750 | 26 |
| 2012/09/20 | 41,000 | 41,000 | 40,950 | 41,000 | 14 |
| 2012/09/19 | 40,350 | 40,750 | 40,100 | 40,750 | 10 |
| 2012/09/18 | 40,700 | 40,700 | 40,700 | 40,700 | 3 |
| 2012/09/14 | 42,300 | 42,300 | 40,000 | 40,000 | 54 |
| 2012/09/13 | 40,900 | 41,900 | 40,900 | 41,900 | 28 |
| 2012/09/12 | 40,000 | 41,800 | 40,000 | 41,800 | 18 |
| 2012/09/10 | 40,000 | 41,000 | 40,000 | 40,900 | 22 |
| 2012/09/07 | 39,300 | 39,400 | 39,300 | 39,400 | 16 |
| 2012/09/06 | 39,200 | 39,200 | 39,050 | 39,050 | 5 |
| 2012/09/05 | 41,150 | 41,400 | 39,300 | 40,000 | 16 |
| 2012/09/04 | 39,050 | 39,050 | 39,050 | 39,050 | 1 |
| 2012/09/03 | 40,000 | 40,000 | 38,050 | 38,750 | 40 |
| 2012/08/31 | 40,200 | 40,500 | 40,200 | 40,500 | 20 |
| 2012/08/30 | 40,500 | 40,900 | 40,200 | 40,900 | 5 |
| 2012/08/29 | 40,400 | 40,750 | 40,200 | 40,700 | 16 |
| 2012/08/28 | 41,700 | 41,700 | 40,350 | 40,700 | 41 |
| 2012/08/27 | 41,400 | 41,400 | 40,000 | 41,300 | 5 |
| 2012/08/24 | 40,050 | 41,300 | 40,050 | 40,700 | 8 |
| 2012/08/23 | 39,950 | 40,000 | 39,950 | 40,000 | 5 |
| 2012/08/22 | 39,800 | 39,800 | 39,400 | 39,400 | 5 |
| 2012/08/21 | 39,100 | 39,900 | 39,100 | 39,900 | 9 |
| 2012/08/20 | 39,050 | 39,050 | 39,050 | 39,050 | 15 |
| 2012/08/17 | 40,000 | 40,000 | 39,050 | 39,050 | 5 |
| 2012/08/16 | 39,500 | 39,500 | 39,500 | 39,500 | 1 |
| 2012/08/15 | 39,000 | 39,450 | 38,700 | 39,450 | 7 |
| 2012/08/14 | 38,550 | 38,800 | 38,100 | 38,800 | 20 |
| 2012/08/13 | 42,300 | 42,300 | 37,350 | 38,500 | 43 |
| 2012/08/10 | 41,300 | 41,850 | 41,000 | 41,000 | 19 |
| 2012/08/09 | 40,000 | 41,700 | 40,000 | 41,700 | 8 |
| 2012/08/08 | 39,950 | 41,400 | 39,950 | 41,000 | 17 |
| 2012/08/06 | 39,100 | 41,000 | 39,100 | 39,400 | 14 |
| 2012/08/03 | 40,500 | 40,500 | 40,400 | 40,500 | 10 |
| 2012/08/02 | 38,800 | 40,000 | 38,800 | 40,000 | 13 |
| 2012/07/31 | 39,400 | 39,500 | 38,400 | 39,500 | 16 |
| 2012/07/30 | 39,600 | 39,700 | 38,550 | 39,200 | 19 |
| 2012/07/27 | 38,700 | 39,600 | 38,300 | 39,600 | 14 |
| 2012/07/26 | 38,600 | 42,000 | 38,050 | 39,650 | 93 |
| 2012/07/25 | 37,100 | 37,850 | 36,500 | 36,500 | 15 |
| 2012/07/24 | 37,700 | 37,800 | 37,000 | 37,000 | 12 |
| 2012/07/23 | 37,500 | 38,100 | 37,500 | 38,100 | 12 |
| 2012/07/20 | 39,500 | 39,600 | 37,850 | 39,600 | 31 |
| 2012/07/19 | 38,000 | 40,500 | 37,800 | 40,000 | 18 |
| 2012/07/18 | 38,000 | 38,000 | 37,300 | 37,800 | 27 |
| 2012/07/17 | 38,600 | 38,950 | 38,600 | 38,750 | 18 |
| 2012/07/13 | 39,100 | 39,800 | 39,000 | 39,800 | 14 |
| 2012/07/12 | 39,300 | 39,300 | 39,100 | 39,100 | 5 |
| 2012/07/11 | 39,000 | 39,300 | 38,700 | 39,250 | 40 |
| 2012/07/10 | 38,700 | 39,800 | 38,700 | 39,000 | 24 |
| 2012/07/09 | 41,200 | 41,200 | 38,650 | 39,100 | 192 |
| 2012/07/06 | 42,200 | 42,500 | 41,300 | 42,500 | 48 |
| 2012/07/05 | 43,950 | 43,950 | 42,250 | 42,850 | 81 |
| 2012/07/04 | 46,200 | 47,400 | 42,150 | 43,950 | 387 |
| 2012/07/03 | 48,850 | 49,650 | 45,650 | 45,700 | 336 |
| 2012/07/02 | 44,000 | 51,000 | 44,000 | 48,750 | 652 |
| 2012/06/29 | 43,900 | 44,500 | 43,250 | 44,000 | 32 |
| 2012/06/28 | 44,800 | 44,800 | 42,000 | 43,750 | 35 |
| 2012/06/25 | 46,550 | 46,550 | 45,200 | 45,200 | 13 |
| 2012/06/22 | 45,950 | 46,100 | 45,950 | 46,100 | 88 |
| 2012/06/21 | 45,850 | 45,950 | 45,000 | 45,950 | 104 |
| 2012/06/20 | 45,800 | 45,900 | 44,200 | 45,900 | 119 |
| 2012/06/19 | 45,350 | 45,900 | 44,500 | 45,800 | 115 |
| 2012/06/18 | 44,100 | 45,200 | 44,100 | 45,200 | 104 |
| 2012/06/15 | 43,900 | 44,000 | 42,400 | 44,000 | 89 |
| 2012/06/14 | 44,200 | 44,200 | 43,600 | 44,100 | 101 |
| 2012/06/13 | 43,000 | 44,650 | 42,900 | 44,400 | 129 |
| 2012/06/12 | 42,800 | 43,000 | 41,200 | 43,000 | 120 |
| 2012/06/11 | 42,550 | 44,000 | 41,500 | 42,900 | 155 |
| 2012/06/08 | 43,400 | 43,400 | 41,300 | 42,450 | 98 |
| 2012/06/07 | 40,500 | 43,500 | 39,500 | 43,500 | 108 |
| 2012/06/06 | 38,700 | 40,500 | 37,550 | 40,500 | 137 |
| 2012/06/05 | 35,900 | 41,200 | 34,950 | 39,750 | 578 |
| 2012/06/04 | 35,200 | 35,200 | 33,700 | 34,500 | 68 |
| 2012/06/01 | 35,400 | 36,800 | 35,400 | 35,600 | 14 |
| 2012/05/31 | 37,200 | 37,200 | 36,700 | 36,700 | 8 |
| 2012/05/30 | 37,200 | 37,200 | 37,200 | 37,200 | 5 |
| 2012/05/29 | 38,000 | 38,000 | 38,000 | 38,000 | 12 |
| 2012/05/28 | 38,600 | 38,600 | 38,600 | 38,600 | 10 |
| 2012/05/25 | 37,000 | 39,000 | 37,000 | 39,000 | 15 |
| 2012/05/23 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2012/05/22 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2012/05/21 | 36,500 | 36,500 | 36,000 | 36,000 | 46 |
| 2012/05/18 | 36,000 | 37,000 | 35,800 | 37,000 | 13 |
| 2012/05/17 | 35,200 | 37,800 | 35,200 | 37,800 | 40 |
| 2012/05/16 | 36,550 | 37,000 | 36,100 | 36,100 | 8 |
| 2012/05/15 | 36,000 | 37,500 | 35,400 | 37,500 | 55 |
| 2012/05/14 | 39,500 | 39,950 | 36,000 | 36,000 | 65 |
| 2012/05/11 | 41,000 | 41,300 | 39,500 | 41,300 | 23 |
| 2012/05/10 | 40,100 | 40,100 | 39,700 | 39,700 | 20 |
| 2012/05/09 | 41,300 | 41,950 | 40,000 | 40,000 | 42 |
| 2012/05/08 | 38,950 | 40,600 | 38,800 | 40,600 | 100 |
| 2012/05/07 | 39,650 | 39,650 | 38,600 | 39,100 | 63 |
| 2012/05/02 | 39,800 | 40,200 | 38,700 | 40,000 | 54 |
| 2012/05/01 | 39,350 | 40,000 | 38,600 | 38,600 | 165 |
| 2012/04/27 | 40,600 | 40,600 | 39,600 | 40,400 | 23 |
| 2012/04/26 | 39,450 | 41,000 | 39,450 | 40,600 | 86 |
| 2012/04/25 | 39,100 | 39,800 | 39,100 | 39,450 | 42 |
| 2012/04/24 | 38,500 | 39,600 | 38,500 | 39,600 | 29 |
| 2012/04/23 | 38,900 | 39,100 | 38,900 | 39,100 | 7 |
| 2012/04/20 | 39,000 | 39,000 | 38,800 | 38,850 | 38 |
| 2012/04/19 | 39,500 | 39,800 | 39,000 | 39,400 | 60 |
| 2012/04/18 | 39,300 | 39,700 | 39,300 | 39,300 | 21 |
| 2012/04/17 | 39,550 | 39,650 | 39,500 | 39,600 | 22 |
| 2012/04/16 | 39,600 | 39,700 | 39,550 | 39,550 | 9 |
| 2012/04/13 | 40,000 | 40,000 | 39,650 | 39,650 | 18 |
| 2012/04/12 | 40,000 | 40,000 | 39,600 | 39,600 | 18 |
| 2012/04/11 | 39,500 | 40,200 | 39,050 | 40,000 | 61 |
| 2012/04/10 | 39,250 | 39,800 | 39,250 | 39,400 | 43 |
| 2012/04/09 | 39,100 | 39,200 | 38,900 | 39,200 | 37 |
| 2012/04/06 | 38,900 | 39,200 | 38,700 | 39,200 | 25 |
| 2012/04/05 | 39,000 | 39,400 | 38,700 | 39,000 | 73 |
| 2012/04/04 | 39,800 | 40,350 | 39,250 | 39,300 | 69 |
| 2012/04/03 | 40,150 | 40,450 | 39,800 | 39,900 | 125 |
| 2012/04/02 | 40,400 | 41,000 | 40,400 | 40,400 | 65 |
| 2012/03/30 | 40,350 | 41,000 | 40,200 | 40,300 | 69 |
| 2012/03/29 | 41,750 | 41,750 | 40,500 | 40,950 | 119 |
| 2012/03/28 | 42,050 | 42,600 | 41,050 | 41,500 | 209 |
| 2012/03/27 | 43,200 | 43,200 | 42,500 | 42,700 | 42 |
| 2012/03/26 | 44,250 | 45,000 | 42,450 | 43,900 | 206 |
| 2012/03/23 | 45,000 | 47,850 | 43,500 | 45,400 | 1,489 |
| 2012/03/22 | 40,700 | 40,850 | 40,500 | 40,850 | 8 |
| 2012/03/21 | 40,300 | 41,200 | 40,300 | 40,950 | 125 |
| 2012/03/19 | 41,000 | 41,800 | 40,600 | 41,000 | 13 |
| 2012/03/16 | 41,000 | 42,000 | 40,800 | 41,900 | 35 |
| 2012/03/15 | 41,100 | 41,200 | 40,050 | 41,200 | 16 |
| 2012/03/14 | 40,500 | 42,000 | 40,000 | 41,500 | 49 |
| 2012/03/13 | 39,200 | 40,400 | 39,200 | 40,400 | 42 |
| 2012/03/12 | 39,200 | 39,800 | 39,000 | 39,800 | 17 |
| 2012/03/09 | 39,600 | 39,900 | 39,050 | 39,900 | 41 |
| 2012/03/08 | 39,600 | 39,800 | 39,550 | 39,800 | 18 |
| 2012/03/07 | 38,950 | 40,000 | 38,700 | 39,350 | 62 |
| 2012/03/06 | 39,900 | 40,700 | 39,000 | 40,200 | 49 |
| 2012/03/05 | 39,900 | 40,900 | 39,900 | 39,900 | 24 |
| 2012/03/02 | 40,000 | 40,250 | 39,000 | 39,900 | 33 |
| 2012/03/01 | 40,200 | 40,400 | 40,200 | 40,400 | 19 |
| 2012/02/29 | 39,550 | 39,550 | 39,350 | 39,350 | 13 |
| 2012/02/28 | 39,750 | 39,900 | 39,000 | 39,550 | 24 |
| 2012/02/27 | 39,500 | 40,450 | 39,500 | 40,000 | 61 |
| 2012/02/24 | 39,000 | 39,350 | 38,850 | 39,350 | 72 |
| 2012/02/23 | 39,000 | 39,300 | 38,550 | 39,300 | 32 |
| 2012/02/22 | 38,700 | 39,000 | 38,150 | 39,000 | 11 |
| 2012/02/21 | 37,750 | 38,600 | 37,750 | 38,450 | 34 |
| 2012/02/20 | 38,400 | 38,400 | 37,500 | 38,300 | 108 |
| 2012/02/17 | 38,250 | 38,800 | 38,150 | 38,450 | 28 |
| 2012/02/16 | 37,800 | 38,250 | 37,800 | 38,250 | 11 |
| 2012/02/15 | 38,450 | 38,450 | 37,700 | 37,750 | 39 |
| 2012/02/14 | 39,050 | 39,050 | 37,600 | 37,900 | 134 |
| 2012/02/13 | 41,100 | 41,100 | 37,350 | 39,000 | 373 |
| 2012/02/10 | 43,600 | 44,100 | 43,000 | 43,200 | 64 |
| 2012/02/09 | 43,000 | 44,000 | 43,000 | 44,000 | 30 |
| 2012/02/08 | 42,600 | 44,300 | 42,600 | 43,950 | 18 |
| 2012/02/07 | 42,100 | 44,200 | 42,100 | 43,500 | 69 |
| 2012/02/06 | 40,800 | 42,200 | 40,700 | 41,800 | 95 |
| 2012/02/03 | 41,500 | 43,500 | 41,500 | 42,200 | 64 |
| 2012/02/02 | 40,600 | 41,300 | 40,100 | 40,800 | 22 |
| 2012/02/01 | 40,800 | 41,400 | 40,000 | 41,400 | 18 |
| 2012/01/31 | 39,550 | 40,800 | 39,550 | 40,000 | 26 |
| 2012/01/30 | 40,800 | 40,900 | 40,500 | 40,900 | 33 |
| 2012/01/27 | 38,000 | 40,000 | 37,650 | 40,000 | 40 |
| 2012/01/26 | 38,000 | 38,400 | 38,000 | 38,000 | 14 |
| 2012/01/25 | 37,600 | 38,000 | 37,600 | 37,800 | 8 |
| 2012/01/24 | 38,000 | 38,100 | 37,500 | 38,100 | 34 |
| 2012/01/23 | 38,100 | 38,100 | 38,000 | 38,000 | 17 |
| 2012/01/20 | 37,200 | 37,950 | 37,200 | 37,950 | 62 |
| 2012/01/19 | 37,200 | 37,200 | 37,200 | 37,200 | 4 |
| 2012/01/18 | 37,000 | 37,200 | 36,950 | 37,000 | 57 |
| 2012/01/17 | 36,900 | 36,900 | 36,900 | 36,900 | 8 |
| 2012/01/16 | 36,800 | 37,500 | 36,800 | 37,100 | 6 |
| 2012/01/13 | 36,900 | 38,050 | 36,900 | 38,050 | 35 |
| 2012/01/12 | 37,400 | 38,000 | 36,800 | 38,000 | 44 |
| 2012/01/11 | 38,300 | 38,500 | 37,200 | 37,400 | 41 |
| 2012/01/10 | 38,300 | 38,300 | 37,300 | 37,400 | 69 |
| 2012/01/06 | 38,050 | 38,400 | 38,050 | 38,400 | 10 |
| 2012/01/05 | 39,450 | 39,450 | 38,500 | 39,100 | 40 |
| 2012/01/04 | 38,000 | 38,800 | 37,000 | 38,500 | 11 |