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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,670 | 1,680 | 1,653 | 1,668 | 22,300 |
| 2017/12/28 | 1,704 | 1,705 | 1,652 | 1,660 | 53,600 |
| 2017/12/27 | 1,636 | 1,696 | 1,630 | 1,688 | 77,600 |
| 2017/12/26 | 1,608 | 1,638 | 1,608 | 1,622 | 38,300 |
| 2017/12/25 | 1,643 | 1,651 | 1,596 | 1,602 | 88,700 |
| 2017/12/22 | 1,644 | 1,688 | 1,615 | 1,651 | 107,400 |
| 2017/12/21 | 1,619 | 1,645 | 1,610 | 1,632 | 27,700 |
| 2017/12/20 | 1,691 | 1,697 | 1,606 | 1,619 | 88,200 |
| 2017/12/19 | 1,690 | 1,703 | 1,680 | 1,691 | 29,400 |
| 2017/12/18 | 1,682 | 1,740 | 1,669 | 1,689 | 62,900 |
| 2017/12/15 | 1,710 | 1,768 | 1,670 | 1,674 | 135,600 |
| 2017/12/14 | 1,665 | 1,692 | 1,662 | 1,678 | 33,500 |
| 2017/12/13 | 1,656 | 1,685 | 1,617 | 1,661 | 50,700 |
| 2017/12/12 | 1,700 | 1,721 | 1,656 | 1,673 | 52,900 |
| 2017/12/11 | 1,707 | 1,720 | 1,675 | 1,709 | 46,900 |
| 2017/12/08 | 1,711 | 1,788 | 1,687 | 1,715 | 159,400 |
| 2017/12/07 | 1,647 | 1,710 | 1,647 | 1,708 | 51,200 |
| 2017/12/06 | 1,677 | 1,700 | 1,627 | 1,647 | 91,500 |
| 2017/12/05 | 1,774 | 1,774 | 1,666 | 1,684 | 156,100 |
| 2017/12/04 | 1,801 | 1,855 | 1,775 | 1,792 | 89,500 |
| 2017/12/01 | 1,804 | 1,814 | 1,783 | 1,814 | 53,200 |
| 2017/11/30 | 1,828 | 1,876 | 1,772 | 1,810 | 136,200 |
| 2017/11/29 | 1,807 | 1,850 | 1,775 | 1,807 | 132,700 |
| 2017/11/28 | 1,803 | 1,805 | 1,754 | 1,803 | 68,600 |
| 2017/11/27 | 1,737 | 1,820 | 1,723 | 1,817 | 151,000 |
| 2017/11/24 | 1,750 | 1,765 | 1,702 | 1,719 | 117,800 |
| 2017/11/22 | 1,788 | 1,819 | 1,760 | 1,765 | 181,400 |
| 2017/11/21 | 1,804 | 1,892 | 1,755 | 1,849 | 512,500 |
| 2017/11/20 | 1,653 | 1,848 | 1,649 | 1,844 | 613,300 |
| 2017/11/17 | 1,570 | 1,584 | 1,531 | 1,584 | 79,600 |
| 2017/11/16 | 1,499 | 1,568 | 1,488 | 1,568 | 59,800 |
| 2017/11/15 | 1,474 | 1,491 | 1,444 | 1,489 | 103,300 |
| 2017/11/14 | 1,496 | 1,505 | 1,454 | 1,465 | 167,100 |
| 2017/11/13 | 1,573 | 1,578 | 1,485 | 1,510 | 288,600 |
| 2017/11/10 | 1,654 | 1,730 | 1,654 | 1,730 | 63,700 |
| 2017/11/09 | 1,705 | 1,719 | 1,646 | 1,653 | 69,900 |
| 2017/11/08 | 1,720 | 1,720 | 1,685 | 1,690 | 20,500 |
| 2017/11/07 | 1,680 | 1,726 | 1,675 | 1,699 | 30,900 |
| 2017/11/06 | 1,750 | 1,750 | 1,662 | 1,671 | 76,300 |
| 2017/11/02 | 1,739 | 1,769 | 1,724 | 1,728 | 25,600 |
| 2017/11/01 | 1,778 | 1,778 | 1,710 | 1,733 | 47,400 |
| 2017/10/31 | 1,789 | 1,789 | 1,755 | 1,778 | 18,900 |
| 2017/10/30 | 1,800 | 1,822 | 1,757 | 1,773 | 51,700 |
| 2017/10/27 | 1,743 | 1,844 | 1,730 | 1,775 | 122,100 |
| 2017/10/26 | 1,701 | 1,727 | 1,680 | 1,703 | 56,700 |
| 2017/10/25 | 1,810 | 1,890 | 1,711 | 1,733 | 283,000 |
| 2017/10/24 | 1,768 | 1,771 | 1,742 | 1,770 | 37,300 |
| 2017/10/23 | 1,758 | 1,823 | 1,722 | 1,764 | 54,300 |
| 2017/10/20 | 1,771 | 1,806 | 1,760 | 1,767 | 36,400 |
| 2017/10/19 | 1,765 | 1,809 | 1,735 | 1,785 | 79,700 |
| 2017/10/18 | 1,888 | 1,888 | 1,757 | 1,765 | 213,300 |
| 2017/10/17 | 1,936 | 1,958 | 1,879 | 1,879 | 107,100 |
| 2017/10/16 | 1,968 | 2,040 | 1,881 | 1,933 | 319,000 |
| 2017/10/13 | 1,946 | 2,033 | 1,890 | 1,896 | 243,100 |
| 2017/10/12 | 1,974 | 2,063 | 1,901 | 1,925 | 282,500 |
| 2017/10/11 | 2,050 | 2,070 | 1,930 | 1,992 | 354,300 |
| 2017/10/10 | 1,819 | 2,192 | 1,802 | 2,079 | 1,291,300 |
| 2017/10/06 | 1,828 | 1,837 | 1,754 | 1,792 | 131,600 |
| 2017/10/05 | 1,940 | 2,037 | 1,818 | 1,828 | 686,700 |
| 2017/10/04 | 1,750 | 1,892 | 1,708 | 1,870 | 351,800 |
| 2017/10/03 | 1,618 | 2,000 | 1,601 | 1,735 | 1,302,000 |
| 2017/10/02 | 1,609 | 1,625 | 1,604 | 1,621 | 18,300 |
| 2017/09/29 | 1,601 | 1,607 | 1,590 | 1,602 | 17,000 |
| 2017/09/28 | 1,554 | 1,620 | 1,550 | 1,601 | 49,400 |
| 2017/09/27 | 1,547 | 1,556 | 1,532 | 1,540 | 18,100 |
| 2017/09/26 | 1,535 | 1,538 | 1,519 | 1,528 | 9,200 |
| 2017/09/25 | 1,509 | 1,542 | 1,509 | 1,515 | 15,000 |
| 2017/09/22 | 1,525 | 1,528 | 1,501 | 1,502 | 20,100 |
| 2017/09/21 | 1,526 | 1,540 | 1,517 | 1,525 | 22,500 |
| 2017/09/20 | 1,530 | 1,535 | 1,515 | 1,526 | 13,700 |
| 2017/09/19 | 1,528 | 1,540 | 1,523 | 1,536 | 20,400 |
| 2017/09/15 | 1,501 | 1,530 | 1,501 | 1,530 | 14,500 |
| 2017/09/14 | 1,495 | 1,539 | 1,472 | 1,501 | 37,200 |
| 2017/09/13 | 1,495 | 1,502 | 1,481 | 1,487 | 10,000 |
| 2017/09/12 | 1,502 | 1,502 | 1,470 | 1,500 | 8,900 |
| 2017/09/11 | 1,440 | 1,487 | 1,440 | 1,476 | 8,400 |
| 2017/09/08 | 1,428 | 1,447 | 1,425 | 1,440 | 11,000 |
| 2017/09/07 | 1,439 | 1,445 | 1,419 | 1,437 | 8,300 |
| 2017/09/06 | 1,402 | 1,444 | 1,385 | 1,439 | 32,400 |
| 2017/09/05 | 1,509 | 1,509 | 1,417 | 1,425 | 43,400 |
| 2017/09/04 | 1,547 | 1,553 | 1,483 | 1,502 | 24,900 |
| 2017/09/01 | 1,506 | 1,547 | 1,505 | 1,547 | 11,000 |
| 2017/08/31 | 1,523 | 1,524 | 1,496 | 1,506 | 27,300 |
| 2017/08/30 | 1,530 | 1,537 | 1,505 | 1,519 | 11,900 |
| 2017/08/29 | 1,542 | 1,548 | 1,500 | 1,543 | 12,100 |
| 2017/08/28 | 1,547 | 1,564 | 1,540 | 1,559 | 17,000 |
| 2017/08/25 | 1,567 | 1,567 | 1,534 | 1,537 | 6,400 |
| 2017/08/24 | 1,509 | 1,556 | 1,509 | 1,549 | 32,200 |
| 2017/08/23 | 1,490 | 1,510 | 1,490 | 1,509 | 11,700 |
| 2017/08/22 | 1,489 | 1,514 | 1,480 | 1,488 | 13,900 |
| 2017/08/21 | 1,515 | 1,515 | 1,477 | 1,496 | 15,100 |
| 2017/08/18 | 1,492 | 1,510 | 1,486 | 1,508 | 25,100 |
| 2017/08/17 | 1,496 | 1,512 | 1,487 | 1,503 | 17,700 |
| 2017/08/16 | 1,444 | 1,498 | 1,444 | 1,496 | 19,200 |
| 2017/08/15 | 1,450 | 1,457 | 1,435 | 1,442 | 12,600 |
| 2017/08/14 | 1,350 | 1,484 | 1,350 | 1,441 | 71,500 |
| 2017/08/10 | 1,364 | 1,364 | 1,332 | 1,353 | 32,400 |
| 2017/08/09 | 1,400 | 1,402 | 1,340 | 1,358 | 39,200 |
| 2017/08/08 | 1,401 | 1,413 | 1,398 | 1,409 | 7,500 |
| 2017/08/07 | 1,429 | 1,429 | 1,393 | 1,400 | 19,100 |
| 2017/08/04 | 1,395 | 1,413 | 1,370 | 1,413 | 6,600 |
| 2017/08/03 | 1,441 | 1,441 | 1,380 | 1,392 | 27,300 |
| 2017/08/02 | 1,394 | 1,425 | 1,385 | 1,424 | 24,400 |
| 2017/08/01 | 1,463 | 1,468 | 1,386 | 1,394 | 57,000 |
| 2017/07/31 | 1,491 | 1,495 | 1,463 | 1,466 | 24,600 |
| 2017/07/28 | 1,513 | 1,513 | 1,468 | 1,498 | 42,200 |
| 2017/07/27 | 1,508 | 1,519 | 1,496 | 1,500 | 29,000 |
| 2017/07/26 | 1,500 | 1,501 | 1,483 | 1,488 | 16,400 |
| 2017/07/25 | 1,493 | 1,525 | 1,490 | 1,493 | 21,400 |
| 2017/07/24 | 1,510 | 1,519 | 1,492 | 1,492 | 13,800 |
| 2017/07/21 | 1,477 | 1,499 | 1,473 | 1,480 | 8,800 |
| 2017/07/20 | 1,472 | 1,489 | 1,471 | 1,477 | 10,600 |
| 2017/07/19 | 1,481 | 1,488 | 1,464 | 1,471 | 13,900 |
| 2017/07/18 | 1,510 | 1,515 | 1,475 | 1,480 | 17,500 |
| 2017/07/14 | 1,513 | 1,524 | 1,509 | 1,510 | 14,400 |
| 2017/07/13 | 1,510 | 1,550 | 1,507 | 1,516 | 32,300 |
| 2017/07/12 | 1,528 | 1,542 | 1,507 | 1,510 | 13,400 |
| 2017/07/11 | 1,513 | 1,528 | 1,510 | 1,528 | 9,600 |
| 2017/07/10 | 1,519 | 1,528 | 1,513 | 1,513 | 6,100 |
| 2017/07/07 | 1,500 | 1,513 | 1,492 | 1,512 | 6,300 |
| 2017/07/06 | 1,515 | 1,515 | 1,487 | 1,499 | 11,600 |
| 2017/07/05 | 1,474 | 1,515 | 1,465 | 1,501 | 21,700 |
| 2017/07/04 | 1,541 | 1,541 | 1,475 | 1,476 | 38,500 |
| 2017/07/03 | 1,501 | 1,525 | 1,499 | 1,525 | 10,800 |
| 2017/06/30 | 1,499 | 1,505 | 1,489 | 1,498 | 21,200 |
| 2017/06/29 | 1,507 | 1,522 | 1,496 | 1,514 | 19,200 |
| 2017/06/28 | 1,539 | 1,541 | 1,503 | 1,503 | 25,600 |
| 2017/06/27 | 1,575 | 1,576 | 1,555 | 1,560 | 9,800 |
| 2017/06/26 | 1,502 | 1,574 | 1,502 | 1,574 | 16,200 |
| 2017/06/23 | 1,569 | 1,570 | 1,502 | 1,522 | 37,200 |
| 2017/06/22 | 1,530 | 1,579 | 1,530 | 1,565 | 27,400 |
| 2017/06/21 | 1,521 | 1,550 | 1,519 | 1,533 | 17,500 |
| 2017/06/20 | 1,553 | 1,553 | 1,515 | 1,545 | 30,500 |
| 2017/06/19 | 1,540 | 1,599 | 1,506 | 1,532 | 91,100 |
| 2017/06/16 | 1,519 | 1,612 | 1,488 | 1,500 | 124,900 |
| 2017/06/15 | 1,469 | 1,498 | 1,450 | 1,497 | 24,700 |
| 2017/06/14 | 1,515 | 1,535 | 1,418 | 1,468 | 85,500 |
| 2017/06/13 | 1,556 | 1,575 | 1,505 | 1,525 | 42,100 |
| 2017/06/12 | 1,588 | 1,630 | 1,550 | 1,585 | 77,100 |
| 2017/06/09 | 1,599 | 1,609 | 1,542 | 1,584 | 73,400 |
| 2017/06/08 | 1,588 | 1,616 | 1,523 | 1,580 | 108,500 |
| 2017/06/07 | 1,453 | 1,560 | 1,453 | 1,548 | 64,100 |
| 2017/06/06 | 1,529 | 1,529 | 1,430 | 1,472 | 99,900 |
| 2017/06/05 | 1,599 | 1,618 | 1,507 | 1,511 | 120,100 |
| 2017/06/02 | 1,580 | 1,759 | 1,500 | 1,529 | 739,700 |
| 2017/06/01 | 1,487 | 1,495 | 1,456 | 1,478 | 27,300 |
| 2017/05/31 | 1,474 | 1,512 | 1,456 | 1,465 | 25,300 |
| 2017/05/30 | 1,428 | 1,511 | 1,406 | 1,493 | 60,600 |
| 2017/05/29 | 1,405 | 1,483 | 1,401 | 1,429 | 39,800 |
| 2017/05/26 | 1,483 | 1,490 | 1,398 | 1,427 | 106,700 |
| 2017/05/25 | 1,369 | 1,605 | 1,353 | 1,513 | 429,000 |
| 2017/05/24 | 1,323 | 1,352 | 1,323 | 1,352 | 11,900 |
| 2017/05/23 | 1,340 | 1,351 | 1,318 | 1,322 | 21,000 |
| 2017/05/22 | 1,324 | 1,325 | 1,310 | 1,323 | 5,500 |
| 2017/05/19 | 1,300 | 1,314 | 1,298 | 1,307 | 5,900 |
| 2017/05/18 | 1,293 | 1,305 | 1,292 | 1,304 | 11,700 |
| 2017/05/17 | 1,326 | 1,403 | 1,315 | 1,318 | 35,200 |
| 2017/05/16 | 1,295 | 1,322 | 1,294 | 1,318 | 19,800 |
| 2017/05/15 | 1,282 | 1,290 | 1,263 | 1,283 | 44,200 |
| 2017/05/12 | 1,361 | 1,385 | 1,356 | 1,380 | 10,100 |
| 2017/05/11 | 1,404 | 1,412 | 1,376 | 1,378 | 22,900 |
| 2017/05/10 | 1,400 | 1,415 | 1,389 | 1,398 | 27,500 |
| 2017/05/09 | 1,360 | 1,424 | 1,354 | 1,383 | 75,000 |
| 2017/05/08 | 1,316 | 1,371 | 1,316 | 1,338 | 45,200 |
| 2017/05/02 | 1,337 | 1,344 | 1,302 | 1,306 | 17,600 |
| 2017/05/01 | 1,311 | 1,323 | 1,304 | 1,307 | 10,700 |
| 2017/04/28 | 1,341 | 1,341 | 1,325 | 1,325 | 5,600 |
| 2017/04/27 | 1,354 | 1,354 | 1,314 | 1,330 | 8,600 |
| 2017/04/26 | 1,320 | 1,347 | 1,311 | 1,341 | 20,200 |
| 2017/04/25 | 1,268 | 1,312 | 1,268 | 1,304 | 8,600 |
| 2017/04/24 | 1,311 | 1,311 | 1,264 | 1,277 | 18,500 |
| 2017/04/21 | 1,321 | 1,325 | 1,307 | 1,309 | 11,800 |
| 2017/04/20 | 1,326 | 1,329 | 1,316 | 1,323 | 5,800 |
| 2017/04/19 | 1,283 | 1,326 | 1,283 | 1,326 | 9,000 |
| 2017/04/18 | 1,325 | 1,325 | 1,304 | 1,308 | 5,300 |
| 2017/04/17 | 1,263 | 1,301 | 1,251 | 1,297 | 6,600 |
| 2017/04/14 | 1,297 | 1,297 | 1,257 | 1,263 | 7,400 |
| 2017/04/13 | 1,266 | 1,278 | 1,248 | 1,278 | 8,700 |
| 2017/04/12 | 1,302 | 1,304 | 1,253 | 1,266 | 26,200 |
| 2017/04/11 | 1,353 | 1,353 | 1,303 | 1,308 | 12,300 |
| 2017/04/10 | 1,366 | 1,366 | 1,339 | 1,345 | 5,200 |
| 2017/04/07 | 1,313 | 1,345 | 1,280 | 1,336 | 24,900 |
| 2017/04/06 | 1,375 | 1,375 | 1,305 | 1,313 | 30,000 |
| 2017/04/05 | 1,355 | 1,380 | 1,340 | 1,375 | 27,600 |
| 2017/04/04 | 1,451 | 1,451 | 1,305 | 1,350 | 95,600 |
| 2017/04/03 | 1,495 | 1,496 | 1,453 | 1,453 | 30,900 |
| 2017/03/31 | 1,522 | 1,530 | 1,506 | 1,506 | 5,500 |
| 2017/03/30 | 1,538 | 1,568 | 1,523 | 1,523 | 19,900 |
| 2017/03/29 | 1,512 | 1,569 | 1,480 | 1,569 | 11,300 |
| 2017/03/28 | 1,491 | 1,503 | 1,487 | 1,498 | 19,200 |
| 2017/03/27 | 1,502 | 1,517 | 1,485 | 1,489 | 17,400 |
| 2017/03/24 | 1,505 | 1,529 | 1,504 | 1,510 | 16,500 |
| 2017/03/23 | 1,556 | 1,560 | 1,513 | 1,513 | 26,700 |
| 2017/03/22 | 1,584 | 1,585 | 1,556 | 1,558 | 24,300 |
| 2017/03/21 | 1,555 | 1,619 | 1,542 | 1,605 | 27,300 |
| 2017/03/17 | 1,555 | 1,583 | 1,548 | 1,555 | 7,500 |
| 2017/03/16 | 1,522 | 1,568 | 1,505 | 1,561 | 14,600 |
| 2017/03/15 | 1,560 | 1,579 | 1,507 | 1,528 | 33,200 |
| 2017/03/14 | 1,590 | 1,594 | 1,541 | 1,585 | 62,300 |
| 2017/03/13 | 1,695 | 1,695 | 1,608 | 1,610 | 63,800 |
| 2017/03/10 | 1,706 | 1,713 | 1,667 | 1,691 | 40,700 |
| 2017/03/09 | 1,726 | 1,770 | 1,651 | 1,705 | 144,100 |
| 2017/03/08 | 1,582 | 1,745 | 1,564 | 1,702 | 192,200 |
| 2017/03/07 | 1,525 | 1,566 | 1,513 | 1,542 | 80,200 |
| 2017/03/06 | 1,464 | 1,478 | 1,450 | 1,478 | 17,200 |
| 2017/03/03 | 1,449 | 1,450 | 1,428 | 1,434 | 11,000 |
| 2017/03/02 | 1,436 | 1,448 | 1,436 | 1,441 | 7,800 |
| 2017/03/01 | 1,431 | 1,444 | 1,417 | 1,431 | 30,000 |
| 2017/02/28 | 1,435 | 1,457 | 1,429 | 1,440 | 18,900 |
| 2017/02/27 | 1,473 | 1,473 | 1,438 | 1,438 | 27,600 |
| 2017/02/24 | 1,480 | 1,485 | 1,470 | 1,474 | 9,000 |
| 2017/02/23 | 1,508 | 1,508 | 1,470 | 1,480 | 20,200 |
| 2017/02/22 | 1,493 | 1,521 | 1,480 | 1,485 | 49,100 |
| 2017/02/21 | 1,450 | 1,490 | 1,441 | 1,485 | 19,800 |
| 2017/02/20 | 1,416 | 1,446 | 1,411 | 1,442 | 9,400 |
| 2017/02/17 | 1,402 | 1,419 | 1,402 | 1,408 | 6,800 |
| 2017/02/16 | 1,432 | 1,441 | 1,403 | 1,404 | 15,700 |
| 2017/02/15 | 1,435 | 1,440 | 1,423 | 1,429 | 19,500 |
| 2017/02/14 | 1,432 | 1,448 | 1,426 | 1,435 | 26,500 |
| 2017/02/13 | 1,465 | 1,465 | 1,390 | 1,424 | 51,300 |
| 2017/02/10 | 1,405 | 1,433 | 1,397 | 1,408 | 19,100 |
| 2017/02/09 | 1,417 | 1,436 | 1,403 | 1,403 | 13,700 |
| 2017/02/08 | 1,425 | 1,439 | 1,403 | 1,421 | 14,600 |
| 2017/02/07 | 1,460 | 1,470 | 1,434 | 1,439 | 18,500 |
| 2017/02/06 | 1,480 | 1,480 | 1,447 | 1,467 | 11,700 |
| 2017/02/03 | 1,500 | 1,500 | 1,442 | 1,450 | 15,100 |
| 2017/02/02 | 1,529 | 1,529 | 1,468 | 1,473 | 20,100 |
| 2017/02/01 | 1,515 | 1,539 | 1,500 | 1,530 | 15,800 |
| 2017/01/31 | 1,471 | 1,536 | 1,471 | 1,515 | 26,400 |
| 2017/01/30 | 1,467 | 1,514 | 1,461 | 1,501 | 17,800 |
| 2017/01/27 | 1,530 | 1,549 | 1,484 | 1,497 | 18,200 |
| 2017/01/26 | 1,560 | 1,569 | 1,523 | 1,530 | 21,700 |
| 2017/01/25 | 1,540 | 1,567 | 1,525 | 1,560 | 45,300 |
| 2017/01/24 | 1,444 | 1,549 | 1,444 | 1,515 | 29,100 |
| 2017/01/23 | 1,475 | 1,490 | 1,459 | 1,463 | 14,000 |
| 2017/01/20 | 1,470 | 1,510 | 1,470 | 1,474 | 16,600 |
| 2017/01/19 | 1,491 | 1,513 | 1,482 | 1,504 | 11,100 |
| 2017/01/18 | 1,495 | 1,500 | 1,445 | 1,491 | 31,200 |
| 2017/01/17 | 1,530 | 1,530 | 1,489 | 1,511 | 28,200 |
| 2017/01/16 | 1,551 | 1,577 | 1,513 | 1,518 | 36,000 |
| 2017/01/13 | 1,472 | 1,596 | 1,470 | 1,543 | 70,200 |
| 2017/01/12 | 1,515 | 1,523 | 1,465 | 1,480 | 30,400 |
| 2017/01/11 | 1,556 | 1,568 | 1,523 | 1,534 | 57,800 |
| 2017/01/10 | 1,460 | 1,549 | 1,460 | 1,549 | 95,600 |
| 2017/01/06 | 1,455 | 1,489 | 1,420 | 1,459 | 58,100 |
| 2017/01/05 | 1,469 | 1,529 | 1,450 | 1,489 | 103,100 |
| 2017/01/04 | 1,376 | 1,452 | 1,371 | 1,441 | 84,500 |