3798 ULSグループ(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 904 | 918 | 889 | 918 | 12,000 | 918 |
2014-12-29 | 894 | 906 | 861 | 889 | 13,300 | 889 |
2014-12-26 | 875 | 889 | 875 | 883 | 6,300 | 883 |
2014-12-25 | 828 | 939 | 828 | 864 | 52,900 | 864 |
2014-12-24 | 835 | 840 | 831 | 832 | 9,500 | 832 |
2014-12-22 | 839 | 858 | 831 | 838 | 11,500 | 838 |
2014-12-19 | 864 | 864 | 852 | 854 | 7,000 | 854 |
2014-12-18 | 829 | 842 | 828 | 842 | 4,700 | 842 |
2014-12-17 | 804 | 824 | 804 | 814 | 8,800 | 814 |
2014-12-16 | 833 | 833 | 813 | 813 | 6,400 | 813 |
2014-12-15 | 847 | 869 | 840 | 844 | 21,300 | 844 |
2014-12-12 | 842 | 878 | 842 | 847 | 33,300 | 847 |
2014-12-11 | 889 | 890 | 848 | 848 | 14,900 | 848 |
2014-12-10 | 852 | 874 | 850 | 874 | 15,300 | 874 |
2014-12-09 | 878 | 881 | 865 | 877 | 5,700 | 877 |
2014-12-08 | 899 | 906 | 882 | 890 | 4,200 | 890 |
2014-12-05 | 897 | 902 | 881 | 895 | 9,600 | 895 |
2014-12-04 | 885 | 885 | 875 | 882 | 3,100 | 882 |
2014-12-03 | 883 | 885 | 856 | 885 | 17,300 | 885 |
2014-12-02 | 889 | 899 | 881 | 883 | 7,700 | 883 |
2014-12-01 | 899 | 905 | 888 | 888 | 4,000 | 888 |
2014-11-28 | 915 | 915 | 891 | 899 | 5,800 | 899 |
2014-11-27 | 927 | 930 | 900 | 900 | 1,600 | 900 |
2014-11-26 | 941 | 941 | 917 | 934 | 5,100 | 934 |
2014-11-25 | 935 | 940 | 915 | 940 | 6,800 | 940 |
2014-11-21 | 920 | 920 | 880 | 909 | 26,200 | 909 |
2014-11-20 | 860 | 919 | 860 | 905 | 12,600 | 905 |
2014-11-19 | 876 | 876 | 858 | 865 | 2,600 | 865 |
2014-11-18 | 853 | 882 | 853 | 861 | 5,700 | 861 |
2014-11-17 | 857 | 873 | 853 | 853 | 4,700 | 853 |
2014-11-14 | 878 | 897 | 846 | 870 | 24,500 | 870 |
2014-11-13 | 889 | 899 | 875 | 893 | 12,400 | 893 |
2014-11-12 | 891 | 909 | 891 | 893 | 5,600 | 893 |
2014-11-11 | 937 | 952 | 891 | 891 | 25,400 | 891 |
2014-11-10 | 959 | 972 | 925 | 940 | 29,900 | 940 |
2014-11-07 | 937 | 974 | 920 | 974 | 24,400 | 974 |
2014-11-06 | 910 | 930 | 903 | 930 | 5,000 | 930 |
2014-11-05 | 914 | 925 | 900 | 908 | 8,500 | 908 |
2014-11-04 | 930 | 930 | 886 | 924 | 7,200 | 924 |
2014-10-31 | 884 | 950 | 884 | 900 | 24,200 | 900 |
2014-10-30 | 882 | 902 | 875 | 876 | 13,700 | 876 |
2014-10-29 | 922 | 922 | 871 | 885 | 7,500 | 885 |
2014-10-28 | 927 | 927 | 895 | 917 | 4,800 | 917 |
2014-10-27 | 955 | 966 | 866 | 927 | 17,900 | 927 |
2014-10-24 | 1,000 | 1,000 | 930 | 955 | 16,700 | 955 |
2014-10-23 | 975 | 1,034 | 958 | 993 | 29,800 | 993 |
2014-10-22 | 978 | 1,060 | 919 | 983 | 96,300 | 983 |
2014-10-21 | 903 | 1,035 | 896 | 933 | 61,700 | 933 |
2014-10-20 | 884 | 929 | 845 | 896 | 39,100 | 896 |
2014-10-17 | 803 | 850 | 803 | 839 | 8,400 | 839 |
2014-10-16 | 800 | 810 | 796 | 810 | 7,300 | 810 |
2014-10-15 | 810 | 815 | 798 | 815 | 1,800 | 815 |
2014-10-14 | 786 | 798 | 780 | 785 | 8,500 | 785 |
2014-10-10 | 809 | 820 | 786 | 801 | 19,300 | 801 |
2014-10-09 | 830 | 837 | 809 | 820 | 6,900 | 820 |
2014-10-08 | 805 | 830 | 805 | 830 | 2,000 | 830 |
2014-10-07 | 828 | 828 | 816 | 818 | 3,800 | 818 |
2014-10-06 | 832 | 840 | 800 | 838 | 2,400 | 838 |
2014-10-03 | 835 | 837 | 823 | 823 | 5,500 | 823 |
2014-10-02 | 817 | 836 | 816 | 823 | 11,600 | 823 |
2014-10-01 | 810 | 842 | 808 | 832 | 17,500 | 832 |
2014-09-30 | 808 | 813 | 803 | 805 | 2,500 | 805 |
2014-09-29 | 799 | 810 | 799 | 800 | 3,600 | 800 |
2014-09-26 | 785 | 797 | 781 | 797 | 3,000 | 797 |
2014-09-25 | 779 | 798 | 778 | 796 | 5,600 | 796 |
2014-09-24 | 796 | 796 | 794 | 794 | 200 | 794 |
2014-09-22 | 789 | 800 | 789 | 800 | 2,500 | 800 |
2014-09-19 | 828 | 829 | 799 | 800 | 4,400 | 800 |
2014-09-18 | 820 | 844 | 815 | 815 | 2,700 | 815 |
2014-09-17 | 810 | 825 | 800 | 805 | 5,700 | 805 |
2014-09-16 | 811 | 826 | 794 | 795 | 10,100 | 795 |
2014-09-12 | 794 | 836 | 794 | 810 | 12,500 | 810 |
2014-09-11 | 787 | 809 | 782 | 809 | 10,200 | 809 |
2014-09-10 | 795 | 795 | 785 | 787 | 4,200 | 787 |
2014-09-09 | 799 | 800 | 786 | 786 | 1,400 | 786 |
2014-09-08 | 800 | 800 | 784 | 784 | 3,800 | 784 |
2014-09-05 | 788 | 790 | 780 | 785 | 1,800 | 785 |
2014-09-04 | 808 | 808 | 779 | 779 | 4,400 | 779 |
2014-09-03 | 796 | 797 | 778 | 793 | 5,300 | 793 |
2014-09-02 | 777 | 778 | 773 | 775 | 3,500 | 775 |
2014-09-01 | 784 | 784 | 778 | 783 | 1,200 | 783 |
2014-08-29 | 765 | 784 | 765 | 784 | 3,100 | 784 |
2014-08-28 | 790 | 790 | 777 | 777 | 1,200 | 777 |
2014-08-27 | 772 | 815 | 772 | 781 | 10,900 | 781 |
2014-08-26 | 785 | 790 | 781 | 781 | 2,100 | 781 |
2014-08-25 | 780 | 791 | 780 | 785 | 4,400 | 785 |
2014-08-22 | 792 | 792 | 775 | 778 | 7,400 | 778 |
2014-08-21 | 780 | 792 | 780 | 792 | 1,700 | 792 |
2014-08-20 | 764 | 775 | 763 | 775 | 2,000 | 775 |
2014-08-19 | 774 | 774 | 763 | 763 | 3,100 | 763 |
2014-08-18 | 784 | 784 | 769 | 773 | 3,500 | 773 |
2014-08-15 | 799 | 799 | 782 | 782 | 1,700 | 782 |
2014-08-14 | 802 | 802 | 780 | 800 | 3,100 | 800 |
2014-08-13 | 802 | 802 | 774 | 797 | 1,600 | 797 |
2014-08-12 | 789 | 803 | 775 | 802 | 8,400 | 802 |
2014-08-11 | 817 | 817 | 787 | 793 | 8,200 | 793 |
2014-08-08 | 779 | 815 | 759 | 772 | 7,500 | 772 |
2014-08-07 | 782 | 800 | 780 | 789 | 3,500 | 789 |
2014-08-06 | 802 | 808 | 795 | 795 | 3,600 | 795 |
2014-08-05 | 816 | 816 | 804 | 805 | 3,500 | 805 |
2014-08-04 | 802 | 815 | 801 | 801 | 1,700 | 801 |
2014-08-01 | 809 | 809 | 802 | 807 | 5,400 | 807 |
2014-07-31 | 813 | 816 | 809 | 810 | 4,800 | 810 |
2014-07-30 | 818 | 830 | 811 | 819 | 4,800 | 819 |
2014-07-29 | 810 | 823 | 810 | 820 | 2,500 | 820 |
2014-07-28 | 828 | 840 | 816 | 816 | 3,100 | 816 |
2014-07-25 | 820 | 827 | 816 | 827 | 1,200 | 827 |
2014-07-24 | 812 | 818 | 812 | 817 | 1,200 | 817 |
2014-07-23 | 820 | 825 | 810 | 818 | 4,100 | 818 |
2014-07-22 | 812 | 826 | 808 | 818 | 2,900 | 818 |
2014-07-18 | 832 | 832 | 811 | 812 | 2,000 | 812 |
2014-07-17 | 820 | 825 | 811 | 817 | 10,500 | 817 |
2014-07-16 | 857 | 858 | 815 | 823 | 33,400 | 823 |
2014-07-15 | 853 | 997 | 849 | 855 | 270,100 | 855 |
2014-07-14 | 830 | 850 | 830 | 847 | 3,200 | 847 |
2014-07-11 | 835 | 839 | 819 | 839 | 2,700 | 839 |
2014-07-10 | 829 | 845 | 821 | 822 | 5,300 | 822 |
2014-07-09 | 845 | 845 | 816 | 829 | 3,100 | 829 |
2014-07-08 | 826 | 846 | 826 | 844 | 6,000 | 844 |
2014-07-07 | 808 | 825 | 806 | 825 | 6,700 | 825 |
2014-07-04 | 821 | 835 | 820 | 823 | 2,900 | 823 |
2014-07-03 | 823 | 843 | 815 | 828 | 6,200 | 828 |
2014-07-02 | 826 | 830 | 809 | 817 | 4,500 | 817 |
2014-07-01 | 854 | 893 | 803 | 832 | 35,800 | 832 |
2014-06-30 | 855 | 867 | 826 | 854 | 15,900 | 854 |
2014-06-27 | 837 | 880 | 835 | 880 | 20,200 | 880 |
2014-06-26 | 895 | 899 | 832 | 840 | 27,300 | 840 |
2014-06-25 | 948 | 1,039 | 886 | 910 | 227,900 | 910 |
2014-06-24 | 750 | 892 | 750 | 892 | 78,200 | 892 |
2014-06-23 | 740 | 742 | 718 | 742 | 11,900 | 742 |
2014-06-20 | 713 | 733 | 713 | 732 | 1,200 | 732 |
2014-06-19 | 713 | 735 | 711 | 713 | 7,400 | 713 |
2014-06-18 | 717 | 727 | 712 | 727 | 2,400 | 727 |
2014-06-17 | 712 | 727 | 712 | 717 | 2,700 | 717 |
2014-06-16 | 718 | 730 | 710 | 713 | 6,700 | 713 |
2014-06-13 | 701 | 739 | 701 | 738 | 10,500 | 738 |
2014-06-12 | 734 | 740 | 693 | 740 | 8,500 | 740 |
2014-06-11 | 725 | 737 | 725 | 737 | 600 | 737 |
2014-06-10 | 748 | 748 | 726 | 738 | 2,700 | 738 |
2014-06-09 | 737 | 739 | 737 | 738 | 1,300 | 738 |
2014-06-06 | 721 | 736 | 710 | 736 | 7,500 | 736 |
2014-06-05 | 723 | 739 | 720 | 730 | 6,500 | 730 |
2014-06-04 | 734 | 734 | 690 | 713 | 7,000 | 713 |
2014-06-03 | 699 | 700 | 685 | 699 | 9,000 | 699 |
2014-06-02 | 654 | 678 | 654 | 669 | 8,500 | 669 |
2014-05-30 | 640 | 673 | 640 | 665 | 10,800 | 665 |
2014-05-29 | 639 | 645 | 625 | 641 | 2,700 | 641 |
2014-05-28 | 623 | 635 | 621 | 632 | 6,000 | 632 |
2014-05-27 | 624 | 633 | 617 | 633 | 8,000 | 633 |
2014-05-26 | 596 | 630 | 595 | 630 | 14,700 | 630 |
2014-05-23 | 600 | 610 | 575 | 584 | 20,500 | 584 |
2014-05-22 | 583 | 606 | 580 | 594 | 10,500 | 594 |
2014-05-21 | 590 | 590 | 566 | 576 | 24,900 | 576 |
2014-05-20 | 670 | 670 | 575 | 582 | 36,100 | 582 |
2014-05-19 | 692 | 699 | 600 | 600 | 21,000 | 600 |
2014-05-16 | 705 | 706 | 688 | 695 | 1,400 | 695 |
2014-05-15 | 760 | 760 | 686 | 705 | 15,200 | 705 |
2014-05-14 | 764 | 790 | 764 | 770 | 1,400 | 770 |
2014-05-13 | 784 | 784 | 758 | 760 | 2,500 | 760 |
2014-05-12 | 848 | 848 | 754 | 754 | 8,300 | 754 |
2014-05-09 | 817 | 818 | 817 | 818 | 400 | 818 |
2014-05-08 | 836 | 840 | 806 | 806 | 1,700 | 806 |
2014-05-07 | 831 | 832 | 800 | 806 | 1,200 | 806 |
2014-05-02 | 845 | 845 | 839 | 839 | 400 | 839 |
2014-05-01 | 808 | 819 | 754 | 819 | 1,600 | 819 |
2014-04-30 | 816 | 827 | 793 | 793 | 5,000 | 793 |
2014-04-28 | 827 | 842 | 817 | 817 | 3,800 | 817 |
2014-04-25 | 860 | 860 | 843 | 857 | 1,400 | 857 |
2014-04-24 | 872 | 872 | 869 | 869 | 600 | 869 |
2014-04-23 | 875 | 875 | 875 | 875 | 1,700 | 875 |
2014-04-22 | 860 | 875 | 860 | 875 | 500 | 875 |
2014-04-21 | 875 | 875 | 875 | 875 | 2,000 | 875 |
2014-04-18 | 864 | 875 | 864 | 875 | 500 | 875 |
2014-04-17 | 850 | 865 | 849 | 862 | 1,100 | 862 |
2014-04-16 | 846 | 850 | 833 | 843 | 5,000 | 843 |
2014-04-15 | 835 | 850 | 835 | 847 | 800 | 847 |
2014-04-14 | 810 | 875 | 810 | 875 | 2,200 | 875 |
2014-04-11 | 871 | 899 | 818 | 840 | 25,800 | 840 |
2014-04-10 | 888 | 901 | 882 | 882 | 600 | 882 |
2014-04-09 | 901 | 901 | 882 | 891 | 4,100 | 891 |
2014-04-08 | 906 | 921 | 905 | 921 | 500 | 921 |
2014-04-07 | 920 | 922 | 913 | 921 | 1,100 | 921 |
2014-04-04 | 970 | 970 | 945 | 945 | 2,300 | 945 |
2014-04-03 | 971 | 971 | 956 | 960 | 600 | 960 |
2014-04-02 | 972 | 973 | 970 | 970 | 800 | 970 |
2014-04-01 | 970 | 973 | 950 | 973 | 6,500 | 973 |
2014-03-31 | 960 | 960 | 946 | 960 | 2,600 | 960 |
2014-03-28 | 947 | 970 | 947 | 950 | 4,600 | 950 |
2014-03-27 | 911 | 941 | 911 | 932 | 800 | 932 |
2014-03-26 | 932 | 940 | 917 | 917 | 6,800 | 917 |
2014-03-25 | 897 | 995 | 897 | 942 | 15,300 | 942 |
2014-03-24 | 850 | 869 | 850 | 867 | 1,000 | 867 |
2014-03-20 | 890 | 890 | 852 | 880 | 2,200 | 880 |
2014-03-19 | 870 | 887 | 857 | 887 | 900 | 887 |
2014-03-18 | 855 | 875 | 855 | 875 | 1,000 | 875 |
2014-03-17 | 863 | 877 | 854 | 854 | 1,400 | 854 |
2014-03-14 | 897 | 899 | 874 | 886 | 4,600 | 886 |
2014-03-13 | 890 | 890 | 882 | 882 | 1,000 | 882 |
2014-03-12 | 910 | 910 | 891 | 891 | 1,600 | 891 |
2014-03-11 | 906 | 920 | 888 | 908 | 9,400 | 908 |
2014-03-10 | 909 | 909 | 894 | 906 | 700 | 906 |
2014-03-07 | 891 | 921 | 890 | 909 | 3,700 | 909 |
2014-03-06 | 919 | 919 | 889 | 900 | 3,100 | 900 |
2014-03-05 | 890 | 906 | 877 | 904 | 3,400 | 904 |
2014-03-04 | 876 | 904 | 876 | 890 | 1,200 | 890 |
2014-03-03 | 887 | 905 | 880 | 901 | 1,300 | 901 |
2014-02-28 | 926 | 926 | 885 | 922 | 6,200 | 922 |
2014-02-27 | 941 | 958 | 928 | 928 | 3,500 | 928 |
2014-02-26 | 956 | 956 | 926 | 926 | 3,000 | 926 |
2014-02-25 | 951 | 990 | 951 | 956 | 11,900 | 956 |
2014-02-24 | 899 | 1,010 | 895 | 970 | 35,100 | 970 |
2014-02-21 | 880 | 900 | 870 | 898 | 6,900 | 898 |
2014-02-20 | 854 | 919 | 854 | 880 | 9,700 | 880 |
2014-02-19 | 850 | 850 | 835 | 835 | 3,300 | 835 |
2014-02-18 | 816 | 879 | 816 | 835 | 12,900 | 835 |
2014-02-17 | 726 | 800 | 720 | 791 | 8,200 | 791 |
2014-02-14 | 726 | 730 | 700 | 727 | 3,600 | 727 |
2014-02-13 | 743 | 743 | 726 | 726 | 1,900 | 726 |
2014-02-12 | 730 | 735 | 728 | 730 | 2,000 | 730 |
2014-02-10 | 742 | 743 | 720 | 725 | 6,400 | 725 |
2014-02-07 | 750 | 775 | 720 | 742 | 10,600 | 742 |
2014-02-06 | 697 | 713 | 697 | 705 | 4,300 | 705 |
2014-02-05 | 737 | 740 | 694 | 700 | 14,200 | 700 |
2014-02-04 | 717 | 730 | 673 | 697 | 25,600 | 697 |
2014-02-03 | 827 | 853 | 806 | 807 | 12,400 | 807 |
2014-01-31 | 880 | 894 | 861 | 865 | 3,200 | 865 |
2014-01-30 | 891 | 891 | 855 | 867 | 10,200 | 867 |
2014-01-29 | 875 | 910 | 875 | 910 | 3,000 | 910 |
2014-01-28 | 877 | 899 | 877 | 887 | 2,200 | 887 |
2014-01-27 | 880 | 895 | 880 | 880 | 4,300 | 880 |
2014-01-24 | 895 | 990 | 895 | 910 | 24,800 | 910 |
2014-01-23 | 902 | 919 | 900 | 901 | 2,900 | 901 |
2014-01-22 | 913 | 919 | 901 | 901 | 4,000 | 901 |
2014-01-21 | 918 | 920 | 912 | 912 | 3,100 | 912 |
2014-01-20 | 920 | 920 | 906 | 918 | 2,100 | 918 |
2014-01-17 | 896 | 905 | 891 | 900 | 2,400 | 900 |
2014-01-16 | 900 | 900 | 895 | 900 | 1,200 | 900 |
2014-01-15 | 900 | 907 | 899 | 902 | 6,100 | 902 |
2014-01-14 | 882 | 900 | 881 | 896 | 5,100 | 896 |
2014-01-10 | 881 | 899 | 875 | 888 | 11,700 | 888 |
2014-01-09 | 903 | 903 | 893 | 897 | 3,700 | 897 |
2014-01-08 | 887 | 905 | 882 | 901 | 9,600 | 901 |
2014-01-07 | 888 | 900 | 875 | 886 | 3,700 | 886 |
2014-01-06 | 890 | 895 | 875 | 888 | 5,000 | 888 |
分割・併合履歴 : [2013-09-26]1株→100株 [2007-03-27]1株→4株