3798 ULSグループ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,320	1,356	1,315	1,346	37,400	1,346
2016-12-29	1,333	1,333	1,310	1,318	23,100	1,318
2016-12-28	1,338	1,346	1,326	1,340	24,900	1,340
2016-12-27	1,292	1,349	1,280	1,324	30,600	1,324
2016-12-26	1,260	1,284	1,260	1,278	13,400	1,278
2016-12-22	1,300	1,303	1,236	1,254	44,700	1,254
2016-12-21	1,304	1,350	1,281	1,284	41,600	1,284
2016-12-20	1,266	1,297	1,266	1,297	12,100	1,297
2016-12-19	1,299	1,299	1,261	1,261	22,200	1,261
2016-12-16	1,270	1,298	1,261	1,261	15,400	1,261
2016-12-15	1,324	1,325	1,272	1,272	26,400	1,272
2016-12-14	1,296	1,389	1,279	1,298	79,200	1,298
2016-12-13	1,246	1,296	1,230	1,296	17,400	1,296
2016-12-12	1,203	1,280	1,203	1,276	31,000	1,276
2016-12-09	1,202	1,253	1,200	1,233	34,200	1,233
2016-12-08	1,295	1,300	1,195	1,208	119,400	1,208
2016-12-07	1,359	1,359	1,300	1,319	54,500	1,319
2016-12-06	1,366	1,375	1,355	1,360	17,700	1,360
2016-12-05	1,381	1,392	1,380	1,386	26,900	1,386
2016-12-02	1,404	1,405	1,361	1,375	46,500	1,375
2016-12-01	1,417	1,430	1,400	1,404	35,000	1,404
2016-11-30	1,403	1,450	1,390	1,418	67,800	1,418
2016-11-29	1,405	1,410	1,402	1,405	21,100	1,405
2016-11-28	1,402	1,412	1,364	1,405	31,800	1,405
2016-11-25	1,420	1,420	1,351	1,372	76,200	1,372
2016-11-24	1,405	1,445	1,405	1,415	52,800	1,415
2016-11-22	1,400	1,446	1,365	1,420	61,600	1,420
2016-11-21	1,343	1,392	1,305	1,390	74,200	1,390
2016-11-18	1,340	1,377	1,340	1,343	43,800	1,343
2016-11-17	1,285	1,363	1,285	1,347	79,700	1,347
2016-11-16	1,270	1,319	1,270	1,295	69,600	1,295
2016-11-15	1,232	1,281	1,221	1,256	56,800	1,256
2016-11-14	1,180	1,235	1,180	1,199	39,200	1,199
2016-11-11	1,200	1,220	1,150	1,150	41,300	1,150
2016-11-10	1,211	1,240	1,182	1,220	41,500	1,220
2016-11-09	1,169	1,185	1,080	1,121	106,000	1,121
2016-11-08	1,230	1,245	1,175	1,180	42,900	1,180
2016-11-07	1,177	1,242	1,177	1,210	66,700	1,210
2016-11-04	1,215	1,250	1,160	1,172	140,300	1,172
2016-11-02	1,342	1,347	1,230	1,275	149,800	1,275
2016-11-01	1,406	1,419	1,366	1,377	60,100	1,377
2016-10-31	1,397	1,410	1,358	1,376	38,500	1,376
2016-10-28	1,453	1,453	1,311	1,383	183,800	1,383
2016-10-27	1,431	1,470	1,412	1,423	49,200	1,423
2016-10-26	1,437	1,446	1,410	1,430	34,300	1,430
2016-10-25	1,500	1,510	1,410	1,428	85,200	1,428
2016-10-24	1,438	1,552	1,414	1,535	184,700	1,535
2016-10-21	1,528	1,528	1,408	1,408	133,700	1,408
2016-10-20	1,555	1,586	1,516	1,516	57,400	1,516
2016-10-19	1,521	1,648	1,500	1,541	263,400	1,541
2016-10-17	1,372	1,449	1,360	1,402	60,600	1,402
2016-10-13	1,490	1,620	1,454	1,454	299,600	1,454
2016-10-12	1,493	1,565	1,413	1,433	223,500	1,433
2016-10-11	1,396	1,535	1,396	1,473	409,100	1,473
2016-10-07	1,281	1,345	1,273	1,337	173,300	1,337
2016-10-06	1,324	1,395	1,288	1,371	336,500	1,371
2016-10-05	1,212	1,449	1,210	1,392	907,000	1,392
2016-10-04	1,269	1,269	1,136	1,182	173,200	1,182
2016-10-03	1,204	1,292	1,116	1,239	622,900	1,239
2016-09-30	1,243	1,333	1,183	1,294	1,022,300	1,294
2016-09-29	1,033	1,033	1,033	1,033	15,600	1,033
2016-09-28	871	888	871	883	7,400	883
2016-09-27	887	887	863	886	13,300	886
2016-09-26	894	894	879	890	7,200	890
2016-09-23	870	876	860	864	17,900	864
2016-09-21	849	862	848	859	7,600	859
2016-09-20	827	849	827	846	8,600	846
2016-09-16	834	834	824	826	11,100	826
2016-09-15	834	834	821	830	8,200	830
2016-09-14	830	839	823	826	13,600	826
2016-09-13	836	841	833	834	14,700	834
2016-09-12	833	855	833	836	8,100	836
2016-09-09	839	848	837	848	13,900	848
2016-09-08	841	851	840	842	20,600	842
2016-09-07	835	849	833	840	5,500	840
2016-09-06	845	845	840	844	8,100	844
2016-09-05	843	852	842	845	10,500	845
2016-09-02	833	838	826	831	9,900	831
2016-09-01	840	842	831	834	14,000	834
2016-08-31	822	844	822	843	8,800	843
2016-08-30	825	826	820	820	22,800	820
2016-08-29	826	836	821	823	11,400	823
2016-08-26	828	829	820	825	8,400	825
2016-08-25	842	842	826	832	5,700	832
2016-08-24	843	844	838	842	2,500	842
2016-08-23	855	856	843	843	7,100	843
2016-08-22	853	853	839	842	7,000	842
2016-08-19	845	845	820	839	6,000	839
2016-08-18	846	846	806	831	39,400	831
2016-08-17	850	856	847	847	8,000	847
2016-08-16	893	893	852	856	52,300	856
2016-08-15	929	929	902	906	15,300	906
2016-08-12	935	938	921	929	33,500	929
2016-08-10	1,005	1,016	1,001	1,008	10,000	1,008
2016-08-09	1,010	1,015	990	1,003	10,300	1,003
2016-08-08	1,000	1,016	984	996	10,000	996
2016-08-05	989	1,014	982	999	25,500	999
2016-08-04	954	972	954	959	4,300	959
2016-08-03	958	965	955	955	8,600	955
2016-08-02	969	973	960	963	6,000	963
2016-08-01	980	1,000	957	957	19,900	957
2016-07-29	959	982	942	982	14,000	982
2016-07-28	966	989	955	969	11,400	969
2016-07-27	1,000	1,017	956	978	27,800	978
2016-07-26	1,005	1,005	988	1,000	8,200	1,000
2016-07-25	976	1,050	976	1,020	27,400	1,020
2016-07-22	985	990	975	976	11,400	976
2016-07-21	1,027	1,035	983	990	23,900	990
2016-07-20	1,018	1,058	996	1,035	53,400	1,035
2016-07-19	945	980	945	980	15,000	980
2016-07-15	969	969	930	930	7,800	930
2016-07-14	950	957	942	942	8,100	942
2016-07-13	987	987	951	960	12,500	960
2016-07-12	956	990	956	987	7,900	987
2016-07-11	930	950	930	941	7,400	941
2016-07-08	953	974	925	925	21,200	925
2016-07-07	925	1,073	925	963	95,300	963
2016-07-06	934	934	913	923	4,200	923
2016-07-05	958	958	930	940	5,600	940
2016-07-04	960	966	936	953	7,900	953
2016-07-01	920	940	920	930	8,900	930
2016-06-30	871	970	865	930	20,600	930
2016-06-29	865	868	850	857	4,200	857
2016-06-28	824	852	807	847	20,000	847
2016-06-27	827	877	827	848	12,800	848
2016-06-24	917	917	802	827	34,000	827
2016-06-23	903	925	901	909	9,400	909
2016-06-22	922	924	905	918	3,000	918
2016-06-21	949	949	915	925	4,200	925
2016-06-20	903	993	899	921	8,900	921
2016-06-17	880	908	875	882	13,000	882
2016-06-16	940	940	880	887	13,800	887
2016-06-15	904	944	904	932	9,500	932
2016-06-14	973	973	911	917	33,000	917
2016-06-13	1,002	1,025	985	987	22,600	987
2016-06-10	997	997	970	972	10,800	972
2016-06-09	980	982	977	982	4,400	982
2016-06-08	992	997	979	982	9,900	982
2016-06-07	999	1,002	993	999	2,800	999
2016-06-06	1,017	1,017	999	1,001	4,800	1,001
2016-06-03	1,017	1,022	987	1,022	10,700	1,022
2016-06-02	1,010	1,045	991	1,001	32,500	1,001
2016-06-01	987	1,077	987	1,021	90,600	1,021
2016-05-31	989	989	976	985	4,500	985
2016-05-30	965	979	960	979	10,300	979
2016-05-27	960	970	955	970	9,000	970
2016-05-26	983	983	969	969	9,500	969
2016-05-25	964	1,003	960	978	28,700	978
2016-05-24	950	964	943	959	8,800	959
2016-05-23	913	953	913	945	11,900	945
2016-05-20	913	928	900	912	14,100	912
2016-05-19	928	937	917	918	8,500	918
2016-05-18	920	949	920	929	14,900	929
2016-05-17	926	944	921	929	11,200	929
2016-05-16	971	981	930	936	43,500	936
2016-05-13	995	1,005	990	1,001	16,300	1,001
2016-05-12	992	1,003	986	993	11,800	993
2016-05-11	985	992	981	989	9,800	989
2016-05-10	975	998	972	972	9,500	972
2016-05-09	960	975	960	974	3,400	974
2016-05-06	962	974	950	960	2,800	960
2016-05-02	941	969	936	962	10,500	962
2016-04-28	974	985	966	968	22,700	968
2016-04-27	962	989	961	989	7,500	989
2016-04-26	990	993	961	967	19,200	967
2016-04-25	997	1,006	990	1,001	16,300	1,001
2016-04-22	975	992	974	980	15,600	980
2016-04-21	975	999	966	990	22,800	990
2016-04-20	962	976	962	971	7,200	971
2016-04-19	960	969	953	968	9,600	968
2016-04-18	978	978	951	960	9,600	960
2016-04-15	966	994	965	972	26,200	972
2016-04-14	975	1,055	953	996	75,400	996
2016-04-13	1,000	1,019	950	969	111,400	969
2016-04-12	887	1,030	887	1,030	159,100	1,030
2016-04-11	861	895	851	880	12,100	880
2016-04-08	832	870	823	860	8,600	860
2016-04-07	820	848	813	834	8,800	834
2016-04-06	806	820	775	812	20,400	812
2016-04-05	887	887	815	821	27,200	821
2016-04-04	908	912	863	872	37,500	872
2016-04-01	960	960	909	930	15,000	930
2016-03-31	937	964	936	957	13,500	957
2016-03-30	940	955	934	940	22,100	940
2016-03-29	935	958	928	954	9,800	954
2016-03-28	967	968	947	953	10,000	953
2016-03-25	953	976	946	961	21,300	961
2016-03-24	959	959	952	953	20,200	953
2016-03-23	975	975	955	974	16,800	974
2016-03-22	975	997	970	973	13,100	973
2016-03-18	1,000	1,000	971	975	13,400	975
2016-03-17	990	1,007	986	990	26,500	990
2016-03-16	985	991	979	990	15,800	990
2016-03-15	990	1,001	971	993	27,300	993
2016-03-14	1,011	1,024	1,000	1,001	28,900	1,001
2016-03-11	985	998	962	996	38,400	996
2016-03-10	947	975	945	973	22,800	973
2016-03-09	950	991	940	940	41,900	940
2016-03-08	980	981	946	966	34,000	966
2016-03-07	1,015	1,015	980	995	37,900	995
2016-03-04	1,000	1,018	990	1,000	45,400	1,000
2016-03-03	1,005	1,050	984	996	84,400	996
2016-03-02	1,090	1,097	1,011	1,013	78,600	1,013
2016-03-01	1,085	1,100	1,028	1,063	105,200	1,063
2016-02-29	1,252	1,347	1,092	1,187	558,300	1,187
2016-02-26	1,085	1,085	1,085	1,085	9,300	1,085
2016-02-25	797	935	787	935	21,200	935
2016-02-24	774	792	757	785	26,400	785
2016-02-23	829	831	761	775	83,400	775
2016-02-22	851	869	814	814	39,300	814
2016-02-19	883	883	851	862	24,200	862
2016-02-18	900	902	872	886	32,200	886
2016-02-17	885	911	878	888	9,100	888
2016-02-16	939	939	900	900	9,100	900
2016-02-15	901	940	868	910	18,400	910
2016-02-12	925	964	840	866	46,700	866
2016-02-10	1,054	1,110	1,022	1,090	19,800	1,090
2016-02-09	1,101	1,101	1,056	1,057	14,300	1,057
2016-02-08	1,084	1,137	1,040	1,131	12,000	1,131
2016-02-05	1,041	1,095	1,037	1,084	10,100	1,084
2016-02-04	1,059	1,090	1,059	1,060	7,100	1,060
2016-02-03	1,106	1,130	1,075	1,086	7,100	1,086
2016-02-02	1,131	1,159	1,100	1,130	9,300	1,130
2016-02-01	1,099	1,131	1,081	1,131	12,700	1,131
2016-01-29	1,096	1,096	1,060	1,081	6,100	1,081
2016-01-28	1,070	1,075	1,051	1,070	10,700	1,070
2016-01-27	1,004	1,050	1,004	1,049	8,400	1,049
2016-01-26	1,011	1,013	1,002	1,003	4,300	1,003
2016-01-25	1,025	1,025	1,006	1,011	6,900	1,011
2016-01-22	973	1,012	973	1,008	8,100	1,008
2016-01-21	971	1,009	951	951	24,200	951
2016-01-20	1,096	1,096	1,000	1,001	12,500	1,001
2016-01-19	990	1,090	990	1,089	16,300	1,089
2016-01-18	971	1,030	967	1,000	24,000	1,000
2016-01-15	1,035	1,040	989	990	15,900	990
2016-01-14	1,060	1,060	1,001	1,020	21,900	1,020
2016-01-13	1,035	1,096	1,035	1,076	26,500	1,076
2016-01-12	1,072	1,080	1,018	1,038	18,900	1,038
2016-01-08	1,101	1,115	1,051	1,100	25,200	1,100
2016-01-07	1,158	1,184	1,125	1,131	17,600	1,131
2016-01-06	1,225	1,245	1,131	1,182	50,700	1,182
2016-01-05	1,200	1,215	1,155	1,215	43,100	1,215
2016-01-04	1,128	1,215	1,115	1,175	65,000	1,175

分割・併合履歴： [2013-09-26]1株→100株 [2007-03-27]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31