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 |
|---|---|---|---|---|---|
| 2013/12/30 | 905 | 905 | 885 | 900 | 7,000 |
| 2013/12/27 | 851 | 905 | 851 | 887 | 6,100 |
| 2013/12/26 | 844 | 851 | 844 | 847 | 8,700 |
| 2013/12/25 | 815 | 848 | 815 | 820 | 20,000 |
| 2013/12/24 | 888 | 888 | 831 | 840 | 17,700 |
| 2013/12/20 | 900 | 900 | 891 | 895 | 17,900 |
| 2013/12/19 | 920 | 925 | 897 | 900 | 10,100 |
| 2013/12/18 | 939 | 948 | 907 | 927 | 11,800 |
| 2013/12/17 | 966 | 966 | 944 | 944 | 9,000 |
| 2013/12/16 | 999 | 999 | 962 | 965 | 15,800 |
| 2013/12/13 | 998 | 1,005 | 997 | 998 | 10,000 |
| 2013/12/12 | 1,001 | 1,003 | 980 | 1,002 | 13,900 |
| 2013/12/11 | 1,010 | 1,021 | 1,001 | 1,001 | 9,300 |
| 2013/12/10 | 1,005 | 1,009 | 1,000 | 1,002 | 23,100 |
| 2013/12/09 | 1,000 | 1,011 | 1,000 | 1,005 | 10,400 |
| 2013/12/06 | 1,014 | 1,014 | 1,000 | 1,000 | 6,900 |
| 2013/12/05 | 1,015 | 1,016 | 1,002 | 1,006 | 4,200 |
| 2013/12/04 | 1,037 | 1,037 | 1,018 | 1,018 | 900 |
| 2013/12/03 | 1,009 | 1,050 | 1,009 | 1,028 | 6,500 |
| 2013/12/02 | 1,020 | 1,020 | 1,002 | 1,020 | 4,900 |
| 2013/11/29 | 990 | 1,021 | 990 | 1,001 | 6,500 |
| 2013/11/28 | 1,021 | 1,025 | 996 | 1,008 | 14,900 |
| 2013/11/27 | 1,020 | 1,150 | 1,020 | 1,038 | 52,300 |
| 2013/11/26 | 990 | 1,008 | 985 | 1,006 | 18,000 |
| 2013/11/25 | 1,000 | 1,020 | 986 | 996 | 6,700 |
| 2013/11/22 | 1,000 | 1,035 | 981 | 1,000 | 9,100 |
| 2013/11/21 | 975 | 1,000 | 975 | 998 | 9,100 |
| 2013/11/20 | 986 | 999 | 986 | 998 | 2,600 |
| 2013/11/19 | 1,000 | 1,000 | 990 | 993 | 7,000 |
| 2013/11/18 | 1,025 | 1,025 | 1,012 | 1,020 | 2,000 |
| 2013/11/15 | 1,000 | 1,033 | 997 | 1,005 | 1,600 |
| 2013/11/14 | 1,000 | 1,049 | 1,000 | 1,007 | 3,700 |
| 2013/11/13 | 971 | 990 | 971 | 980 | 2,600 |
| 2013/11/12 | 961 | 990 | 961 | 976 | 6,300 |
| 2013/11/11 | 960 | 997 | 960 | 997 | 6,000 |
| 2013/11/08 | 965 | 990 | 965 | 990 | 2,700 |
| 2013/11/07 | 959 | 996 | 959 | 994 | 6,100 |
| 2013/11/06 | 955 | 983 | 955 | 967 | 6,000 |
| 2013/11/05 | 993 | 997 | 985 | 997 | 4,200 |
| 2013/11/01 | 1,011 | 1,020 | 951 | 993 | 14,800 |
| 2013/10/31 | 1,068 | 1,068 | 1,010 | 1,015 | 8,000 |
| 2013/10/30 | 1,105 | 1,133 | 1,010 | 1,010 | 19,300 |
| 2013/10/29 | 1,085 | 1,104 | 1,078 | 1,090 | 4,700 |
| 2013/10/28 | 1,099 | 1,135 | 1,095 | 1,096 | 8,300 |
| 2013/10/25 | 1,096 | 1,119 | 1,091 | 1,093 | 9,500 |
| 2013/10/24 | 1,129 | 1,129 | 1,087 | 1,118 | 8,700 |
| 2013/10/23 | 1,093 | 1,148 | 1,080 | 1,135 | 14,800 |
| 2013/10/22 | 1,091 | 1,094 | 1,071 | 1,077 | 7,400 |
| 2013/10/21 | 1,070 | 1,100 | 1,065 | 1,078 | 11,900 |
| 2013/10/18 | 1,067 | 1,070 | 1,060 | 1,069 | 5,300 |
| 2013/10/17 | 1,053 | 1,079 | 1,053 | 1,064 | 2,000 |
| 2013/10/16 | 1,052 | 1,077 | 1,052 | 1,052 | 3,800 |
| 2013/10/15 | 1,090 | 1,091 | 1,070 | 1,072 | 9,100 |
| 2013/10/11 | 1,054 | 1,084 | 1,054 | 1,064 | 4,000 |
| 2013/10/10 | 1,050 | 1,070 | 1,041 | 1,070 | 5,100 |
| 2013/10/09 | 1,030 | 1,068 | 1,018 | 1,050 | 6,700 |
| 2013/10/08 | 1,008 | 1,060 | 1,007 | 1,035 | 14,700 |
| 2013/10/07 | 1,067 | 1,081 | 1,040 | 1,079 | 8,800 |
| 2013/10/04 | 1,151 | 1,151 | 1,005 | 1,086 | 20,600 |
| 2013/10/03 | 1,121 | 1,145 | 1,111 | 1,135 | 3,300 |
| 2013/10/02 | 1,170 | 1,170 | 1,130 | 1,131 | 3,600 |
| 2013/10/01 | 1,120 | 1,177 | 1,114 | 1,159 | 9,600 |
| 2013/09/30 | 1,145 | 1,148 | 1,100 | 1,148 | 6,500 |
| 2013/09/27 | 1,160 | 1,160 | 1,137 | 1,151 | 8,000 |
| 2013/09/26 | 1,130 | 1,154 | 1,110 | 1,149 | 3,000 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 116,800 | 117,500 | 112,000 | 112,200 | 84 |
| 2013/09/24 | 115,000 | 118,400 | 115,000 | 116,800 | 86 |
| 2013/09/20 | 113,400 | 118,800 | 113,100 | 118,100 | 155 |
| 2013/09/19 | 119,000 | 119,500 | 115,500 | 116,400 | 161 |
| 2013/09/18 | 120,500 | 121,800 | 118,500 | 120,200 | 234 |
| 2013/09/17 | 112,800 | 120,300 | 112,200 | 117,500 | 315 |
| 2013/09/13 | 110,500 | 116,900 | 110,000 | 114,800 | 300 |
| 2013/09/12 | 107,000 | 111,800 | 106,500 | 109,900 | 117 |
| 2013/09/11 | 106,600 | 112,200 | 104,200 | 107,800 | 272 |
| 2013/09/10 | 109,400 | 111,900 | 106,900 | 108,800 | 190 |
| 2013/09/09 | 110,300 | 119,700 | 108,600 | 109,000 | 413 |
| 2013/09/06 | 114,500 | 116,900 | 108,500 | 108,500 | 601 |
| 2013/09/05 | 126,000 | 128,700 | 117,200 | 117,200 | 898 |
| 2013/09/04 | 159,500 | 159,500 | 126,600 | 130,000 | 2,581 |
| 2013/09/03 | 133,500 | 136,500 | 132,500 | 136,500 | 940 |
| 2013/09/02 | 90,500 | 106,500 | 90,500 | 106,500 | 249 |
| 2013/08/30 | 90,500 | 93,700 | 90,500 | 91,500 | 106 |
| 2013/08/29 | 90,600 | 94,300 | 90,500 | 90,600 | 150 |
| 2013/08/28 | 94,100 | 96,000 | 91,800 | 92,000 | 173 |
| 2013/08/27 | 97,700 | 99,900 | 96,500 | 97,100 | 163 |
| 2013/08/26 | 95,600 | 97,500 | 93,900 | 96,200 | 233 |
| 2013/08/23 | 103,400 | 103,400 | 97,000 | 98,600 | 144 |
| 2013/08/22 | 99,000 | 101,500 | 97,500 | 98,900 | 247 |
| 2013/08/21 | 102,000 | 104,500 | 100,000 | 101,000 | 189 |
| 2013/08/20 | 106,700 | 108,400 | 100,000 | 101,700 | 249 |
| 2013/08/19 | 110,200 | 113,200 | 106,000 | 106,400 | 353 |
| 2013/08/16 | 111,100 | 119,700 | 107,700 | 113,000 | 328 |
| 2013/08/15 | 114,700 | 118,000 | 108,600 | 111,000 | 375 |
| 2013/08/14 | 126,000 | 133,000 | 115,100 | 119,400 | 686 |
| 2013/08/13 | 112,000 | 131,700 | 110,500 | 123,800 | 1,456 |
| 2013/08/12 | 111,700 | 120,500 | 99,000 | 109,900 | 1,560 |
| 2013/08/09 | 123,100 | 138,500 | 115,000 | 126,700 | 1,141 |
| 2013/08/08 | 110,000 | 142,800 | 106,000 | 132,000 | 3,037 |
| 2013/08/07 | 127,900 | 135,000 | 107,000 | 114,800 | 1,953 |
| 2013/08/06 | 106,900 | 112,900 | 105,200 | 112,900 | 313 |
| 2013/08/05 | 94,800 | 98,000 | 91,500 | 97,900 | 225 |
| 2013/08/02 | 87,300 | 95,000 | 85,500 | 87,400 | 151 |
| 2013/08/01 | 87,000 | 88,600 | 82,800 | 84,300 | 57 |
| 2013/07/31 | 88,600 | 91,600 | 86,800 | 89,000 | 33 |
| 2013/07/30 | 86,200 | 90,500 | 86,200 | 89,500 | 90 |
| 2013/07/29 | 91,100 | 93,000 | 90,000 | 90,000 | 69 |
| 2013/07/26 | 92,700 | 95,000 | 91,900 | 92,000 | 60 |
| 2013/07/25 | 92,500 | 94,300 | 92,100 | 94,200 | 32 |
| 2013/07/24 | 93,200 | 93,400 | 92,000 | 92,600 | 71 |
| 2013/07/23 | 95,300 | 95,500 | 93,300 | 93,300 | 46 |
| 2013/07/22 | 97,200 | 97,600 | 95,200 | 97,500 | 42 |
| 2013/07/19 | 98,600 | 99,500 | 97,000 | 97,200 | 77 |
| 2013/07/18 | 98,200 | 99,900 | 97,900 | 98,500 | 52 |
| 2013/07/17 | 100,900 | 102,500 | 97,100 | 98,200 | 126 |
| 2013/07/16 | 100,000 | 104,000 | 100,000 | 100,500 | 69 |
| 2013/07/12 | 100,000 | 100,600 | 97,600 | 99,900 | 112 |
| 2013/07/11 | 99,000 | 101,000 | 97,600 | 99,100 | 125 |
| 2013/07/10 | 105,400 | 110,800 | 101,400 | 104,000 | 348 |
| 2013/07/09 | 106,800 | 119,000 | 103,500 | 112,000 | 727 |
| 2013/07/08 | 87,500 | 102,300 | 87,500 | 102,300 | 540 |
| 2013/07/05 | 83,800 | 87,400 | 83,800 | 87,300 | 82 |
| 2013/07/04 | 83,000 | 85,900 | 83,000 | 85,200 | 65 |
| 2013/07/03 | 83,600 | 84,800 | 81,000 | 84,800 | 59 |
| 2013/07/02 | 81,800 | 83,500 | 81,500 | 83,300 | 68 |
| 2013/07/01 | 75,700 | 81,900 | 75,700 | 80,500 | 53 |
| 2013/06/28 | 72,300 | 77,000 | 72,000 | 75,500 | 25 |
| 2013/06/27 | 68,000 | 71,000 | 67,300 | 71,000 | 231 |
| 2013/06/26 | 79,900 | 81,300 | 70,500 | 70,500 | 146 |
| 2013/06/25 | 80,700 | 82,900 | 79,000 | 82,000 | 115 |
| 2013/06/24 | 83,900 | 84,400 | 81,300 | 82,700 | 24 |
| 2013/06/21 | 83,000 | 83,000 | 81,200 | 81,700 | 59 |
| 2013/06/20 | 83,000 | 84,300 | 83,000 | 83,800 | 32 |
| 2013/06/19 | 85,300 | 86,000 | 82,700 | 86,000 | 42 |
| 2013/06/18 | 82,300 | 85,500 | 82,300 | 83,500 | 76 |
| 2013/06/17 | 86,600 | 86,600 | 82,100 | 83,800 | 93 |
| 2013/06/14 | 91,000 | 91,000 | 87,000 | 87,000 | 51 |
| 2013/06/13 | 87,600 | 88,800 | 87,000 | 87,000 | 59 |
| 2013/06/12 | 87,700 | 90,100 | 86,000 | 90,100 | 78 |
| 2013/06/11 | 87,600 | 91,300 | 87,600 | 89,000 | 100 |
| 2013/06/10 | 95,300 | 95,300 | 84,100 | 91,900 | 133 |
| 2013/06/07 | 87,100 | 90,000 | 79,000 | 80,500 | 368 |
| 2013/06/06 | 96,600 | 99,600 | 81,100 | 87,100 | 393 |
| 2013/06/05 | 106,500 | 109,800 | 102,000 | 103,200 | 134 |
| 2013/06/04 | 110,100 | 111,000 | 106,000 | 107,500 | 136 |
| 2013/06/03 | 110,000 | 112,300 | 107,200 | 111,000 | 252 |
| 2013/05/31 | 110,500 | 116,900 | 110,300 | 112,600 | 177 |
| 2013/05/30 | 115,000 | 131,300 | 114,000 | 114,700 | 1,291 |
| 2013/05/29 | 105,000 | 113,000 | 105,000 | 109,800 | 112 |
| 2013/05/28 | 101,600 | 106,800 | 100,500 | 104,000 | 165 |
| 2013/05/27 | 110,200 | 111,000 | 102,500 | 104,600 | 102 |
| 2013/05/24 | 111,000 | 111,900 | 101,200 | 105,100 | 331 |
| 2013/05/23 | 112,500 | 122,400 | 100,100 | 110,000 | 555 |
| 2013/05/22 | 119,700 | 120,000 | 117,500 | 117,600 | 106 |
| 2013/05/21 | 120,900 | 123,500 | 118,100 | 120,000 | 220 |
| 2013/05/20 | 125,200 | 130,000 | 123,000 | 126,000 | 200 |
| 2013/05/17 | 118,500 | 128,900 | 117,300 | 125,200 | 176 |
| 2013/05/16 | 122,700 | 126,500 | 103,000 | 117,200 | 614 |
| 2013/05/15 | 132,800 | 133,600 | 122,800 | 122,800 | 717 |
| 2013/05/14 | 135,000 | 137,200 | 131,400 | 134,000 | 556 |
| 2013/05/13 | 128,800 | 136,000 | 128,000 | 134,300 | 2,212 |
| 2013/05/10 | 179,800 | 179,800 | 155,200 | 166,800 | 960 |
| 2013/05/09 | 174,100 | 183,000 | 174,100 | 179,600 | 807 |
| 2013/05/08 | 173,800 | 185,000 | 163,800 | 168,400 | 786 |
| 2013/05/07 | 157,000 | 178,000 | 156,000 | 173,500 | 851 |
| 2013/05/02 | 147,000 | 150,800 | 145,000 | 150,800 | 221 |
| 2013/05/01 | 152,800 | 152,800 | 148,000 | 148,200 | 262 |
| 2013/04/30 | 142,700 | 153,000 | 142,700 | 149,800 | 337 |
| 2013/04/26 | 151,500 | 151,500 | 142,700 | 145,000 | 172 |
| 2013/04/25 | 151,300 | 152,000 | 144,500 | 148,900 | 294 |
| 2013/04/24 | 156,000 | 157,500 | 150,000 | 151,300 | 347 |
| 2013/04/23 | 157,500 | 157,800 | 150,200 | 154,300 | 506 |
| 2013/04/22 | 150,000 | 154,500 | 149,000 | 151,900 | 651 |
| 2013/04/19 | 141,000 | 142,000 | 135,100 | 142,000 | 227 |
| 2013/04/18 | 141,000 | 144,600 | 135,000 | 138,500 | 416 |
| 2013/04/17 | 127,700 | 142,500 | 127,100 | 141,700 | 536 |
| 2013/04/16 | 128,000 | 128,000 | 124,800 | 128,000 | 190 |
| 2013/04/15 | 130,500 | 131,600 | 128,000 | 129,300 | 154 |
| 2013/04/12 | 136,000 | 136,000 | 128,000 | 130,000 | 299 |
| 2013/04/11 | 140,000 | 149,700 | 133,300 | 136,400 | 712 |
| 2013/04/10 | 123,000 | 152,000 | 123,000 | 144,800 | 1,947 |
| 2013/04/09 | 123,000 | 123,200 | 120,200 | 122,000 | 192 |
| 2013/04/08 | 120,000 | 121,500 | 118,800 | 120,100 | 201 |
| 2013/04/05 | 122,400 | 122,400 | 118,300 | 118,700 | 231 |
| 2013/04/04 | 120,300 | 123,000 | 117,500 | 118,200 | 385 |
| 2013/04/03 | 122,000 | 125,900 | 121,800 | 123,100 | 208 |
| 2013/04/02 | 123,100 | 124,900 | 109,800 | 124,900 | 584 |
| 2013/04/01 | 140,300 | 140,300 | 125,500 | 125,600 | 392 |
| 2013/03/29 | 135,100 | 135,900 | 125,200 | 131,300 | 646 |
| 2013/03/28 | 141,200 | 142,400 | 136,000 | 138,700 | 358 |
| 2013/03/27 | 148,000 | 148,000 | 141,000 | 143,500 | 412 |
| 2013/03/26 | 151,000 | 152,700 | 148,300 | 149,000 | 304 |
| 2013/03/25 | 150,600 | 155,000 | 150,200 | 151,000 | 222 |
| 2013/03/22 | 153,800 | 172,100 | 148,900 | 148,900 | 1,333 |
| 2013/03/21 | 151,700 | 152,500 | 149,100 | 151,800 | 313 |
| 2013/03/19 | 152,000 | 155,900 | 148,200 | 152,000 | 462 |
| 2013/03/18 | 148,000 | 160,700 | 145,500 | 154,000 | 798 |
| 2013/03/15 | 150,100 | 154,100 | 147,100 | 147,500 | 547 |
| 2013/03/14 | 144,400 | 161,900 | 144,000 | 154,100 | 647 |
| 2013/03/13 | 143,000 | 149,500 | 138,800 | 146,200 | 460 |
| 2013/03/12 | 143,900 | 158,000 | 143,000 | 146,500 | 752 |
| 2013/03/11 | 152,000 | 152,000 | 140,000 | 143,000 | 1,022 |
| 2013/03/08 | 161,600 | 164,800 | 154,100 | 154,100 | 1,043 |
| 2013/03/07 | 171,000 | 173,000 | 166,100 | 166,300 | 554 |
| 2013/03/06 | 170,500 | 177,000 | 165,000 | 172,000 | 823 |
| 2013/03/05 | 186,000 | 189,800 | 170,200 | 170,500 | 1,236 |
| 2013/03/04 | 180,800 | 205,000 | 177,000 | 184,500 | 3,078 |
| 2013/03/01 | 155,000 | 176,900 | 150,300 | 172,800 | 2,442 |
| 2013/02/28 | 170,500 | 171,200 | 146,300 | 156,600 | 3,793 |
| 2013/02/27 | 210,000 | 218,900 | 175,000 | 184,000 | 5,042 |
| 2013/02/26 | 183,000 | 192,000 | 161,500 | 192,000 | 5,468 |
| 2013/02/25 | 134,000 | 152,000 | 132,600 | 152,000 | 2,469 |
| 2013/02/22 | 130,500 | 136,300 | 110,400 | 122,000 | 4,631 |
| 2013/02/21 | 106,000 | 106,500 | 101,200 | 106,500 | 1,505 |
| 2013/02/20 | 84,000 | 91,500 | 82,000 | 91,500 | 3,440 |
| 2013/02/19 | 76,000 | 77,500 | 71,100 | 76,500 | 528 |
| 2013/02/18 | 63,900 | 69,800 | 62,500 | 69,800 | 108 |
| 2013/02/15 | 67,400 | 67,400 | 62,600 | 65,000 | 140 |
| 2013/02/14 | 68,400 | 69,100 | 66,600 | 68,000 | 106 |
| 2013/02/13 | 69,500 | 70,300 | 67,500 | 68,400 | 219 |
| 2013/02/12 | 75,500 | 75,500 | 69,700 | 72,600 | 532 |
| 2013/02/08 | 67,000 | 67,500 | 65,000 | 67,200 | 101 |
| 2013/02/07 | 66,400 | 66,800 | 64,500 | 66,800 | 103 |
| 2013/02/06 | 67,000 | 67,300 | 65,400 | 66,400 | 135 |
| 2013/02/05 | 66,500 | 67,000 | 64,200 | 66,700 | 73 |
| 2013/02/04 | 64,000 | 67,600 | 64,000 | 65,500 | 167 |
| 2013/02/01 | 68,500 | 68,500 | 63,500 | 65,000 | 311 |
| 2013/01/31 | 73,000 | 73,000 | 66,500 | 69,300 | 161 |
| 2013/01/30 | 64,300 | 71,700 | 62,500 | 71,600 | 678 |
| 2013/01/29 | 65,000 | 65,000 | 62,000 | 63,000 | 220 |
| 2013/01/28 | 64,800 | 65,800 | 63,000 | 64,000 | 239 |
| 2013/01/25 | 56,400 | 60,500 | 56,400 | 60,000 | 411 |
| 2013/01/24 | 53,200 | 54,700 | 53,100 | 54,700 | 46 |
| 2013/01/23 | 53,300 | 54,600 | 52,900 | 54,600 | 52 |
| 2013/01/22 | 54,300 | 55,100 | 53,000 | 54,300 | 75 |
| 2013/01/21 | 55,000 | 57,000 | 54,000 | 55,300 | 90 |
| 2013/01/18 | 56,800 | 61,000 | 54,800 | 56,300 | 290 |
| 2013/01/17 | 50,700 | 56,700 | 50,700 | 54,700 | 261 |
| 2013/01/16 | 50,500 | 50,700 | 50,000 | 50,700 | 45 |
| 2013/01/15 | 49,400 | 50,600 | 49,050 | 49,550 | 21 |
| 2013/01/11 | 49,200 | 50,000 | 49,200 | 49,800 | 26 |
| 2013/01/10 | 49,300 | 50,300 | 48,500 | 49,800 | 71 |
| 2013/01/09 | 48,850 | 50,300 | 48,850 | 50,300 | 26 |
| 2013/01/08 | 49,500 | 50,700 | 49,200 | 50,000 | 40 |
| 2013/01/07 | 50,000 | 50,500 | 48,500 | 49,400 | 50 |
| 2013/01/04 | 49,000 | 50,500 | 48,500 | 50,000 | 150 |