3798 ULSグループ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,901	1,921	1,845	1,865	29,900	1,865
2018-12-27	1,888	1,937	1,873	1,933	48,300	1,933
2018-12-26	1,887	1,887	1,773	1,825	40,100	1,825
2018-12-25	1,800	1,860	1,757	1,783	115,100	1,783
2018-12-21	2,020	2,043	1,910	1,958	95,900	1,958
2018-12-20	2,050	2,094	1,965	2,020	60,000	2,020
2018-12-19	2,049	2,149	2,006	2,091	64,500	2,091
2018-12-18	2,069	2,133	2,002	2,010	75,800	2,010
2018-12-17	2,174	2,229	2,102	2,115	43,500	2,115
2018-12-14	2,266	2,266	2,165	2,177	32,300	2,177
2018-12-13	2,242	2,274	2,193	2,268	17,400	2,268
2018-12-12	2,177	2,247	2,148	2,218	29,700	2,218
2018-12-11	2,201	2,224	2,164	2,172	26,900	2,172
2018-12-10	2,292	2,292	2,173	2,195	45,800	2,195
2018-12-07	2,320	2,345	2,294	2,330	12,900	2,330
2018-12-06	2,374	2,384	2,260	2,287	34,300	2,287
2018-12-05	2,263	2,381	2,242	2,374	34,600	2,374
2018-12-04	2,343	2,403	2,291	2,291	28,100	2,291
2018-12-03	2,332	2,366	2,321	2,355	30,500	2,355
2018-11-30	2,406	2,420	2,292	2,308	56,600	2,308
2018-11-29	2,451	2,480	2,398	2,405	38,100	2,405
2018-11-28	2,420	2,511	2,420	2,440	34,100	2,440
2018-11-27	2,431	2,452	2,373	2,412	39,400	2,412
2018-11-26	2,455	2,520	2,404	2,457	20,100	2,457
2018-11-22	2,451	2,473	2,409	2,447	24,600	2,447
2018-11-21	2,438	2,544	2,419	2,444	30,200	2,444
2018-11-20	2,590	2,590	2,481	2,505	44,600	2,505
2018-11-19	2,604	2,668	2,526	2,615	36,300	2,615
2018-11-16	2,611	2,658	2,538	2,567	50,600	2,567
2018-11-15	2,575	2,694	2,574	2,611	54,600	2,611
2018-11-14	2,550	2,640	2,508	2,579	69,100	2,579
2018-11-13	2,465	2,675	2,404	2,549	126,500	2,549
2018-11-12	2,424	2,635	2,395	2,465	176,900	2,465
2018-11-09	2,341	2,387	2,272	2,290	61,500	2,290
2018-11-08	2,349	2,353	2,291	2,341	29,000	2,341
2018-11-07	2,250	2,326	2,224	2,288	28,600	2,288
2018-11-06	2,272	2,272	2,207	2,233	37,200	2,233
2018-11-05	2,270	2,317	2,256	2,272	22,900	2,272
2018-11-02	2,299	2,346	2,272	2,289	36,400	2,289
2018-11-01	2,286	2,340	2,260	2,260	31,400	2,260
2018-10-31	2,189	2,311	2,188	2,301	51,400	2,301
2018-10-30	2,013	2,177	1,961	2,123	170,800	2,123
2018-10-29	2,332	2,364	2,080	2,080	99,500	2,080
2018-10-26	2,350	2,397	2,258	2,328	66,100	2,328
2018-10-25	2,360	2,378	2,304	2,335	63,600	2,335
2018-10-24	2,482	2,488	2,410	2,460	36,100	2,460
2018-10-23	2,548	2,582	2,474	2,499	23,000	2,499
2018-10-22	2,526	2,597	2,489	2,588	23,000	2,588
2018-10-19	2,495	2,565	2,495	2,562	14,000	2,562
2018-10-18	2,513	2,550	2,479	2,545	15,000	2,545
2018-10-17	2,530	2,568	2,502	2,516	35,200	2,516
2018-10-16	2,403	2,485	2,387	2,471	30,600	2,471
2018-10-15	2,425	2,484	2,400	2,439	30,600	2,439
2018-10-12	2,292	2,445	2,292	2,429	60,300	2,429
2018-10-11	2,371	2,401	2,261	2,288	154,900	2,288
2018-10-10	2,486	2,530	2,449	2,523	45,300	2,523
2018-10-09	2,415	2,512	2,398	2,489	45,800	2,489
2018-10-05	2,435	2,500	2,395	2,413	47,000	2,413
2018-10-04	2,506	2,523	2,463	2,474	38,800	2,474
2018-10-03	2,553	2,564	2,491	2,514	75,400	2,514
2018-10-02	2,709	2,709	2,570	2,582	51,900	2,582
2018-10-01	2,651	2,735	2,640	2,688	37,900	2,688
2018-09-28	2,740	2,775	2,627	2,658	91,100	2,658
2018-09-27	2,780	2,780	2,643	2,726	84,200	2,726
2018-09-26	2,828	2,828	2,731	2,762	47,000	2,762
2018-09-25	2,840	2,840	2,725	2,831	38,400	2,831
2018-09-21	2,785	2,874	2,777	2,804	43,900	2,804
2018-09-20	2,750	2,839	2,677	2,808	49,700	2,808
2018-09-19	2,792	2,804	2,716	2,750	56,800	2,750
2018-09-18	2,819	2,895	2,742	2,823	68,200	2,823
2018-09-14	2,750	2,847	2,660	2,847	115,100	2,847
2018-09-13	2,582	2,739	2,537	2,731	74,500	2,731
2018-09-12	2,571	2,580	2,491	2,544	32,600	2,544
2018-09-11	2,540	2,626	2,511	2,521	56,700	2,521
2018-09-10	2,558	2,560	2,453	2,514	49,500	2,514
2018-09-07	2,519	2,609	2,432	2,524	84,800	2,524
2018-09-06	2,497	2,648	2,452	2,507	156,400	2,507
2018-09-05	2,406	2,563	2,390	2,469	149,200	2,469
2018-09-04	2,237	2,441	2,237	2,439	147,800	2,439
2018-09-03	2,186	2,199	2,150	2,180	22,200	2,180
2018-08-31	2,154	2,222	2,131	2,186	22,800	2,186
2018-08-30	2,241	2,256	2,175	2,175	37,000	2,175
2018-08-29	2,241	2,278	2,237	2,247	11,400	2,247
2018-08-28	2,265	2,289	2,213	2,232	18,800	2,232
2018-08-27	2,218	2,250	2,205	2,250	18,800	2,250
2018-08-24	2,189	2,203	2,174	2,177	14,800	2,177
2018-08-23	2,172	2,218	2,142	2,189	15,600	2,189
2018-08-22	2,100	2,171	2,093	2,159	19,000	2,159
2018-08-21	2,111	2,122	2,075	2,097	14,300	2,097
2018-08-20	2,220	2,232	2,119	2,121	28,000	2,121
2018-08-17	2,154	2,223	2,100	2,203	33,100	2,203
2018-08-16	2,161	2,196	2,075	2,104	36,900	2,104
2018-08-15	2,185	2,256	2,185	2,196	51,200	2,196
2018-08-14	2,106	2,237	2,100	2,235	73,400	2,235
2018-08-13	2,050	2,116	2,002	2,089	105,200	2,089
2018-08-10	1,952	1,971	1,928	1,940	24,400	1,940
2018-08-09	1,910	1,974	1,910	1,956	29,000	1,956
2018-08-08	1,851	1,927	1,851	1,910	24,900	1,910
2018-08-07	1,882	1,903	1,851	1,860	24,600	1,860
2018-08-06	1,892	1,914	1,882	1,891	25,700	1,891
2018-08-03	1,972	1,976	1,898	1,906	30,000	1,906
2018-08-02	1,975	1,995	1,946	1,968	14,300	1,968
2018-08-01	1,955	2,001	1,895	1,993	39,900	1,993
2018-07-31	1,980	1,980	1,950	1,952	17,700	1,952
2018-07-30	2,018	2,018	1,974	1,990	16,500	1,990
2018-07-27	2,064	2,064	2,009	2,015	26,700	2,015
2018-07-26	2,052	2,080	2,030	2,080	19,600	2,080
2018-07-25	2,030	2,051	2,014	2,051	16,300	2,051
2018-07-24	1,985	2,026	1,984	2,014	32,200	2,014
2018-07-23	2,001	2,028	1,982	1,989	47,200	1,989
2018-07-20	2,035	2,040	2,005	2,021	28,900	2,021
2018-07-19	2,098	2,098	2,030	2,046	35,400	2,046
2018-07-18	2,103	2,122	2,070	2,074	21,100	2,074
2018-07-17	2,080	2,098	2,030	2,088	22,300	2,088
2018-07-13	2,141	2,155	2,071	2,080	23,200	2,080
2018-07-12	2,083	2,130	2,067	2,112	10,000	2,112
2018-07-11	2,119	2,129	2,068	2,086	18,100	2,086
2018-07-10	2,143	2,179	2,102	2,119	26,600	2,119
2018-07-09	2,088	2,150	2,065	2,140	20,500	2,140
2018-07-06	2,025	2,078	2,004	2,075	36,900	2,075
2018-07-05	2,144	2,170	1,970	2,024	109,500	2,024
2018-07-04	2,088	2,150	2,062	2,128	24,800	2,128
2018-07-03	2,135	2,178	2,080	2,131	32,800	2,131
2018-07-02	2,247	2,277	2,124	2,128	33,500	2,128
2018-06-29	2,296	2,297	2,221	2,260	29,500	2,260
2018-06-28	2,227	2,262	2,174	2,259	47,600	2,259
2018-06-27	2,225	2,263	2,196	2,262	38,300	2,262
2018-06-26	2,200	2,217	2,114	2,204	69,400	2,204
2018-06-25	2,368	2,389	2,203	2,215	60,100	2,215
2018-06-22	2,308	2,366	2,291	2,318	31,200	2,318
2018-06-21	2,340	2,395	2,325	2,375	49,900	2,375
2018-06-20	2,281	2,349	2,180	2,335	75,100	2,335
2018-06-19	2,409	2,446	2,250	2,265	161,800	2,265
2018-06-18	2,326	2,418	2,280	2,390	149,700	2,390
2018-06-15	2,232	2,325	2,155	2,320	181,300	2,320
2018-06-14	2,206	2,240	2,182	2,233	35,000	2,233
2018-06-13	2,248	2,265	2,205	2,205	23,300	2,205
2018-06-12	2,239	2,256	2,211	2,238	20,900	2,238
2018-06-11	2,273	2,275	2,211	2,243	27,400	2,243
2018-06-08	2,175	2,298	2,151	2,282	65,500	2,282
2018-06-07	2,156	2,187	2,155	2,175	25,400	2,175
2018-06-06	2,111	2,173	2,095	2,127	41,400	2,127
2018-06-05	2,161	2,161	2,063	2,111	51,100	2,111
2018-06-04	2,258	2,258	2,156	2,161	50,400	2,161
2018-06-01	2,300	2,358	2,242	2,272	127,400	2,272
2018-05-31	2,214	2,280	2,160	2,222	95,500	2,222
2018-05-30	2,043	2,196	2,001	2,195	73,600	2,195
2018-05-29	2,099	2,101	2,027	2,065	64,300	2,065
2018-05-28	2,110	2,164	2,105	2,109	41,900	2,109
2018-05-25	2,002	2,162	1,997	2,109	106,200	2,109
2018-05-24	1,997	2,025	1,977	1,999	23,500	1,999
2018-05-23	1,998	2,005	1,950	1,982	44,400	1,982
2018-05-22	2,015	2,022	1,980	1,997	22,100	1,997
2018-05-21	1,925	2,003	1,921	1,987	33,000	1,987
2018-05-18	1,908	1,928	1,893	1,919	25,600	1,919
2018-05-17	1,901	1,919	1,891	1,909	26,700	1,909
2018-05-16	1,957	1,963	1,904	1,915	30,800	1,915
2018-05-15	1,991	2,034	1,955	1,956	35,500	1,956
2018-05-14	1,795	2,045	1,785	2,041	209,400	2,041
2018-05-11	1,918	2,000	1,897	1,937	35,100	1,937
2018-05-10	1,947	1,960	1,895	1,934	24,600	1,934
2018-05-09	1,994	1,994	1,940	1,947	18,500	1,947
2018-05-08	1,940	1,994	1,925	1,988	33,100	1,988
2018-05-07	1,935	1,972	1,921	1,949	30,900	1,949
2018-05-02	1,870	1,926	1,868	1,895	25,300	1,895
2018-05-01	1,905	1,930	1,865	1,874	31,400	1,874
2018-04-27	1,938	1,950	1,889	1,906	24,900	1,906
2018-04-26	1,974	1,986	1,921	1,933	32,200	1,933
2018-04-25	1,958	2,021	1,958	1,980	31,800	1,980
2018-04-24	1,948	2,018	1,935	1,986	35,600	1,986
2018-04-23	1,940	1,967	1,923	1,943	22,000	1,943
2018-04-20	1,887	1,949	1,887	1,947	38,700	1,947
2018-04-19	1,889	1,968	1,855	1,887	49,300	1,887
2018-04-18	1,849	1,892	1,833	1,889	27,200	1,889
2018-04-17	1,857	1,889	1,783	1,858	55,900	1,858
2018-04-16	1,932	1,945	1,867	1,867	36,200	1,867
2018-04-13	1,917	1,958	1,911	1,950	28,300	1,950
2018-04-12	1,897	1,943	1,865	1,936	54,000	1,936
2018-04-11	1,958	1,963	1,857	1,912	99,900	1,912
2018-04-10	2,065	2,065	1,949	1,949	90,200	1,949
2018-04-09	1,978	2,068	1,949	2,058	45,100	2,058
2018-04-06	2,050	2,080	1,988	1,988	64,700	1,988
2018-04-05	2,016	2,071	1,983	2,047	55,000	2,047
2018-04-04	1,989	2,015	1,952	2,002	66,000	2,002
2018-04-03	2,001	2,035	1,961	1,972	70,500	1,972
2018-03-30	2,018	2,019	1,970	1,992	25,400	1,992
2018-03-29	1,932	2,014	1,894	2,004	54,700	2,004
2018-03-28	1,920	1,988	1,877	1,892	40,900	1,892
2018-03-27	1,976	1,989	1,930	1,975	83,900	1,975
2018-03-26	1,835	1,952	1,788	1,936	85,800	1,936
2018-03-23	1,884	1,920	1,828	1,847	125,800	1,847
2018-03-22	2,010	2,031	1,955	2,013	47,300	2,013
2018-03-20	1,989	2,044	1,950	2,016	70,600	2,016
2018-03-19	2,220	2,220	2,022	2,025	139,500	2,025
2018-03-16	2,229	2,308	2,182	2,242	88,800	2,242
2018-03-15	2,135	2,219	2,117	2,213	69,900	2,213
2018-03-14	2,125	2,182	2,113	2,131	48,400	2,131
2018-03-13	2,083	2,163	2,071	2,159	44,900	2,159
2018-03-12	2,142	2,165	2,051	2,083	59,500	2,083
2018-03-09	2,056	2,129	2,040	2,092	48,300	2,092
2018-03-08	2,053	2,100	2,020	2,037	50,400	2,037
2018-03-07	2,131	2,135	2,025	2,027	98,700	2,027
2018-03-06	2,110	2,188	2,095	2,142	50,000	2,142
2018-03-05	2,190	2,221	2,015	2,030	178,500	2,030
2018-03-02	2,163	2,217	2,151	2,189	92,200	2,189
2018-03-01	2,277	2,293	2,225	2,263	60,300	2,263
2018-02-28	2,242	2,374	2,241	2,307	65,500	2,307
2018-02-27	2,284	2,313	2,223	2,287	46,600	2,287
2018-02-26	2,299	2,344	2,173	2,290	69,700	2,290
2018-02-23	2,284	2,314	2,253	2,279	61,200	2,279
2018-02-22	2,245	2,348	2,226	2,326	99,000	2,326
2018-02-21	2,422	2,467	2,271	2,295	172,900	2,295
2018-02-20	2,380	2,510	2,301	2,472	172,400	2,472
2018-02-19	2,248	2,383	2,168	2,383	159,000	2,383
2018-02-16	2,018	2,253	2,018	2,239	342,100	2,239
2018-02-15	1,900	2,028	1,885	2,013	169,200	2,013
2018-02-14	1,822	1,927	1,800	1,872	156,600	1,872
2018-02-13	1,851	1,856	1,771	1,785	122,800	1,785
2018-02-09	1,598	1,689	1,598	1,662	60,000	1,662
2018-02-08	1,677	1,730	1,664	1,718	46,700	1,718
2018-02-07	1,723	1,780	1,641	1,645	89,700	1,645
2018-02-06	1,699	1,733	1,569	1,662	261,800	1,662
2018-02-05	1,823	1,855	1,803	1,842	79,700	1,842
2018-02-02	1,915	1,916	1,849	1,887	116,800	1,887
2018-02-01	1,888	1,944	1,865	1,937	58,900	1,937
2018-01-31	1,881	1,917	1,855	1,884	64,900	1,884
2018-01-30	1,865	1,904	1,840	1,903	112,000	1,903
2018-01-29	1,941	1,977	1,846	1,865	216,100	1,865
2018-01-26	1,834	1,870	1,797	1,821	138,200	1,821
2018-01-25	1,790	1,804	1,757	1,765	53,200	1,765
2018-01-24	1,815	1,847	1,786	1,809	47,700	1,809
2018-01-23	1,810	1,856	1,795	1,817	72,800	1,817
2018-01-22	1,761	1,805	1,740	1,796	55,900	1,796
2018-01-19	1,770	1,783	1,731	1,761	52,100	1,761
2018-01-18	1,788	1,800	1,729	1,755	100,800	1,755
2018-01-17	1,802	1,812	1,740	1,748	261,200	1,748
2018-01-16	1,920	1,943	1,880	1,898	88,000	1,898
2018-01-15	1,874	1,954	1,847	1,937	140,900	1,937
2018-01-12	1,845	1,893	1,808	1,834	67,500	1,834
2018-01-11	1,925	1,943	1,840	1,860	191,700	1,860
2018-01-10	1,843	1,990	1,843	1,943	304,600	1,943
2018-01-09	1,890	1,968	1,825	1,847	432,000	1,847
2018-01-05	1,772	1,782	1,726	1,770	97,400	1,770
2018-01-04	1,676	1,812	1,668	1,798	194,700	1,798

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