3798 ULSグループ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,900	2,920	2,856	2,902	7,500	2,902
2019-12-27	2,883	2,925	2,858	2,882	12,600	2,882
2019-12-26	2,900	2,909	2,873	2,899	10,600	2,899
2019-12-25	2,809	2,895	2,781	2,895	19,800	2,895
2019-12-24	2,770	2,805	2,747	2,804	14,500	2,804
2019-12-23	2,799	2,808	2,753	2,770	13,500	2,770
2019-12-20	2,802	2,807	2,767	2,795	4,900	2,795
2019-12-19	2,769	2,833	2,763	2,779	4,500	2,779
2019-12-18	2,801	2,801	2,755	2,769	24,500	2,769
2019-12-17	2,708	2,808	2,707	2,771	11,800	2,771
2019-12-16	2,779	2,780	2,680	2,680	31,800	2,680
2019-12-13	2,819	2,819	2,780	2,780	14,400	2,780
2019-12-12	2,840	2,840	2,799	2,800	10,900	2,800
2019-12-11	2,887	2,887	2,823	2,824	7,600	2,824
2019-12-10	2,868	2,892	2,837	2,854	19,700	2,854
2019-12-09	2,914	2,943	2,841	2,878	32,300	2,878
2019-12-06	2,862	2,908	2,860	2,883	9,600	2,883
2019-12-05	2,879	2,892	2,813	2,861	19,800	2,861
2019-12-04	2,865	2,894	2,798	2,881	21,800	2,881
2019-12-03	2,820	2,884	2,800	2,862	15,600	2,862
2019-12-02	2,894	2,894	2,808	2,832	13,100	2,832
2019-11-29	2,880	2,906	2,834	2,895	12,900	2,895
2019-11-28	2,881	2,914	2,868	2,895	21,900	2,895
2019-11-27	2,832	2,908	2,829	2,894	21,500	2,894
2019-11-26	2,848	2,885	2,797	2,858	18,200	2,858
2019-11-25	2,919	2,920	2,768	2,805	50,800	2,805
2019-11-22	2,918	2,920	2,854	2,900	60,700	2,900
2019-11-21	2,797	2,959	2,739	2,952	52,100	2,952
2019-11-20	2,760	2,808	2,716	2,796	56,300	2,796
2019-11-19	2,699	2,789	2,692	2,774	55,700	2,774
2019-11-18	2,600	2,693	2,569	2,692	80,000	2,692
2019-11-15	2,507	2,558	2,473	2,552	46,500	2,552
2019-11-14	2,475	2,516	2,471	2,475	52,600	2,475
2019-11-13	2,450	2,509	2,434	2,450	77,800	2,450
2019-11-12	2,429	2,478	2,393	2,412	106,000	2,412
2019-11-11	2,556	2,560	2,438	2,441	208,400	2,441
2019-11-08	2,955	2,977	2,811	2,828	53,100	2,828
2019-11-07	2,837	2,938	2,837	2,905	23,200	2,905
2019-11-06	2,958	2,971	2,828	2,837	43,000	2,837
2019-11-05	3,005	3,010	2,964	2,981	21,200	2,981
2019-11-01	2,931	2,979	2,931	2,972	13,100	2,972
2019-10-31	2,969	2,969	2,920	2,943	14,400	2,943
2019-10-30	2,994	2,994	2,900	2,955	14,000	2,955
2019-10-29	2,957	2,969	2,922	2,955	8,500	2,955
2019-10-28	2,977	2,980	2,957	2,957	9,700	2,957
2019-10-25	2,945	2,968	2,928	2,964	13,900	2,964
2019-10-24	2,941	2,969	2,893	2,929	28,800	2,929
2019-10-23	2,876	2,978	2,844	2,942	28,700	2,942
2019-10-21	2,800	2,858	2,800	2,833	10,000	2,833
2019-10-18	2,852	2,853	2,787	2,799	18,400	2,799
2019-10-17	2,763	2,833	2,760	2,833	13,000	2,833
2019-10-16	2,853	2,864	2,767	2,772	36,500	2,772
2019-10-15	2,909	2,909	2,840	2,840	15,500	2,840
2019-10-11	2,959	2,962	2,888	2,920	25,400	2,920
2019-10-10	3,005	3,020	2,957	2,959	29,200	2,959
2019-10-09	2,998	3,030	2,991	2,996	40,800	2,996
2019-10-08	2,967	2,997	2,965	2,993	37,700	2,993
2019-10-07	2,945	2,949	2,917	2,949	29,500	2,949
2019-10-04	2,834	2,909	2,834	2,909	32,500	2,909
2019-10-03	2,813	2,833	2,744	2,813	18,300	2,813
2019-10-02	2,814	2,861	2,795	2,813	37,000	2,813
2019-10-01	2,770	2,826	2,770	2,819	42,800	2,819
2019-09-30	2,650	2,747	2,650	2,747	35,100	2,747
2019-09-27	2,587	2,654	2,563	2,650	15,500	2,650
2019-09-26	2,621	2,672	2,590	2,590	22,200	2,590
2019-09-25	2,557	2,609	2,557	2,600	10,300	2,600
2019-09-24	2,590	2,601	2,561	2,585	20,300	2,585
2019-09-20	2,604	2,604	2,572	2,583	15,600	2,583
2019-09-19	2,601	2,640	2,587	2,602	16,500	2,602
2019-09-18	2,572	2,604	2,571	2,587	19,600	2,587
2019-09-17	2,604	2,619	2,585	2,586	11,100	2,586
2019-09-13	2,583	2,618	2,583	2,602	2,500	2,602
2019-09-12	2,590	2,620	2,573	2,603	9,700	2,603
2019-09-11	2,618	2,619	2,576	2,600	25,600	2,600
2019-09-10	2,625	2,648	2,583	2,620	14,900	2,620
2019-09-09	2,623	2,641	2,617	2,625	6,500	2,625
2019-09-06	2,664	2,665	2,600	2,623	16,500	2,623
2019-09-05	2,600	2,656	2,588	2,637	17,300	2,637
2019-09-04	2,561	2,582	2,540	2,570	13,400	2,570
2019-09-03	2,603	2,615	2,577	2,581	15,600	2,581
2019-09-02	2,680	2,685	2,595	2,603	10,900	2,603
2019-08-30	2,660	2,691	2,658	2,680	9,200	2,680
2019-08-29	2,655	2,697	2,650	2,659	7,600	2,659
2019-08-28	2,669	2,710	2,663	2,695	10,600	2,695
2019-08-27	2,699	2,710	2,663	2,676	13,700	2,676
2019-08-26	2,667	2,712	2,647	2,699	15,000	2,699
2019-08-23	2,773	2,781	2,729	2,752	19,400	2,752
2019-08-22	2,796	2,796	2,749	2,762	22,700	2,762
2019-08-21	2,715	2,781	2,700	2,774	24,500	2,774
2019-08-20	2,705	2,731	2,705	2,716	17,000	2,716
2019-08-19	2,652	2,719	2,638	2,719	21,500	2,719
2019-08-16	2,686	2,719	2,635	2,650	37,300	2,650
2019-08-15	2,615	2,690	2,600	2,645	27,400	2,645
2019-08-14	2,601	2,674	2,580	2,665	42,500	2,665
2019-08-13	2,457	2,621	2,447	2,576	78,900	2,576
2019-08-09	2,242	2,307	2,242	2,307	28,500	2,307
2019-08-08	2,245	2,309	2,242	2,292	5,500	2,292
2019-08-07	2,286	2,286	2,237	2,245	6,200	2,245
2019-08-06	2,145	2,291	2,125	2,274	26,600	2,274
2019-08-05	2,299	2,299	2,184	2,210	28,500	2,210
2019-08-02	2,306	2,315	2,286	2,299	13,100	2,299
2019-08-01	2,308	2,332	2,302	2,329	5,300	2,329
2019-07-31	2,301	2,341	2,288	2,334	12,800	2,334
2019-07-30	2,343	2,354	2,301	2,309	18,000	2,309
2019-07-29	2,386	2,386	2,344	2,350	9,600	2,350
2019-07-26	2,339	2,395	2,330	2,372	10,900	2,372
2019-07-25	2,377	2,377	2,317	2,339	18,100	2,339
2019-07-24	2,380	2,411	2,363	2,377	9,200	2,377
2019-07-23	2,398	2,398	2,364	2,370	4,900	2,370
2019-07-22	2,429	2,429	2,365	2,387	7,000	2,387
2019-07-19	2,421	2,448	2,404	2,419	11,500	2,419
2019-07-18	2,423	2,435	2,357	2,412	26,700	2,412
2019-07-17	2,453	2,481	2,397	2,462	15,900	2,462
2019-07-16	2,463	2,463	2,373	2,440	22,400	2,440
2019-07-12	2,504	2,504	2,416	2,449	18,500	2,449
2019-07-11	2,495	2,505	2,452	2,503	16,900	2,503
2019-07-10	2,366	2,508	2,366	2,497	40,500	2,497
2019-07-09	2,376	2,424	2,339	2,369	27,400	2,369
2019-07-08	2,451	2,490	2,404	2,426	11,400	2,426
2019-07-05	2,439	2,500	2,439	2,451	21,500	2,451
2019-07-04	2,442	2,464	2,414	2,456	16,500	2,456
2019-07-03	2,390	2,430	2,336	2,430	24,900	2,430
2019-07-02	2,382	2,425	2,381	2,410	17,300	2,410
2019-07-01	2,351	2,410	2,349	2,406	22,700	2,406
2019-06-28	2,348	2,400	2,343	2,350	30,100	2,350
2019-06-27	2,277	2,349	2,277	2,348	30,400	2,348
2019-06-26	2,205	2,277	2,204	2,277	17,300	2,277
2019-06-25	2,189	2,222	2,189	2,203	5,400	2,203
2019-06-24	2,206	2,217	2,176	2,200	8,800	2,200
2019-06-21	2,208	2,217	2,186	2,206	16,100	2,206
2019-06-20	2,235	2,243	2,196	2,217	10,200	2,217
2019-06-19	2,235	2,235	2,203	2,222	3,600	2,222
2019-06-18	2,275	2,275	2,188	2,193	35,200	2,193
2019-06-17	2,296	2,300	2,247	2,268	19,200	2,268
2019-06-14	2,253	2,292	2,252	2,283	36,700	2,283
2019-06-13	2,227	2,250	2,216	2,248	20,700	2,248
2019-06-12	2,213	2,219	2,173	2,200	9,500	2,200
2019-06-11	2,249	2,250	2,188	2,192	12,500	2,192
2019-06-10	2,245	2,268	2,216	2,219	32,300	2,219
2019-06-07	2,205	2,244	2,179	2,226	28,400	2,226
2019-06-06	2,199	2,221	2,172	2,200	26,500	2,200
2019-06-05	2,131	2,198	2,131	2,173	46,500	2,173
2019-06-04	2,067	2,143	2,037	2,112	45,500	2,112
2019-06-03	2,062	2,093	2,018	2,067	47,200	2,067
2019-05-31	2,087	2,133	2,066	2,088	35,600	2,088
2019-05-30	2,123	2,145	2,090	2,114	24,100	2,114
2019-05-29	2,177	2,213	2,132	2,152	27,400	2,152
2019-05-28	2,140	2,227	2,140	2,177	51,100	2,177
2019-05-27	2,084	2,141	2,067	2,136	19,800	2,136
2019-05-24	2,016	2,064	2,004	2,061	11,000	2,061
2019-05-23	2,066	2,067	2,031	2,040	8,400	2,040
2019-05-22	2,008	2,056	2,005	2,040	17,300	2,040
2019-05-21	2,057	2,057	2,006	2,008	16,100	2,008
2019-05-20	2,080	2,096	2,050	2,057	24,600	2,057
2019-05-17	2,063	2,093	2,063	2,076	16,300	2,076
2019-05-16	2,211	2,211	2,054	2,056	66,200	2,056
2019-05-15	2,180	2,265	2,158	2,258	72,300	2,258
2019-05-14	2,023	2,184	2,023	2,180	70,400	2,180
2019-05-13	1,910	2,114	1,875	2,097	210,900	2,097
2019-05-10	1,930	2,009	1,926	2,000	98,200	2,000
2019-05-09	1,879	1,936	1,876	1,920	34,100	1,920
2019-05-08	1,865	1,897	1,849	1,872	25,500	1,872
2019-05-07	1,871	1,913	1,871	1,890	25,200	1,890
2019-04-26	1,846	1,874	1,836	1,869	20,200	1,869
2019-04-25	1,887	1,889	1,849	1,859	23,000	1,859
2019-04-24	1,867	1,878	1,852	1,868	8,200	1,868
2019-04-23	1,876	1,900	1,841	1,862	29,200	1,862
2019-04-22	1,899	1,918	1,867	1,876	27,200	1,876
2019-04-19	1,913	1,926	1,904	1,905	14,200	1,905
2019-04-18	1,964	1,964	1,915	1,916	25,700	1,916
2019-04-17	1,987	1,987	1,932	1,942	23,500	1,942
2019-04-16	1,987	1,989	1,970	1,977	8,100	1,977
2019-04-15	1,952	1,988	1,948	1,987	22,100	1,987
2019-04-12	1,957	1,959	1,938	1,947	26,200	1,947
2019-04-11	1,986	1,986	1,931	1,942	35,100	1,942
2019-04-10	2,002	2,003	1,977	1,991	29,400	1,991
2019-04-09	2,012	2,028	2,004	2,026	36,600	2,026
2019-04-08	2,000	2,008	1,984	2,004	40,800	2,004
2019-04-05	1,978	1,993	1,960	1,990	14,200	1,990
2019-04-04	2,000	2,010	1,969	1,970	28,100	1,970
2019-04-03	1,984	2,026	1,956	1,980	40,400	1,980
2019-04-02	2,000	2,002	1,950	1,961	50,400	1,961
2019-04-01	2,040	2,058	1,979	2,000	69,900	2,000
2019-03-29	1,910	1,915	1,886	1,905	20,300	1,905
2019-03-28	1,866	1,919	1,852	1,900	27,800	1,900
2019-03-27	1,844	1,867	1,830	1,867	17,600	1,867
2019-03-26	1,855	1,870	1,837	1,851	23,200	1,851
2019-03-25	1,790	1,883	1,790	1,855	55,100	1,855
2019-03-22	1,866	1,866	1,831	1,842	17,000	1,842
2019-03-20	1,885	1,899	1,863	1,865	14,700	1,865
2019-03-19	1,917	1,921	1,890	1,897	11,300	1,897
2019-03-18	1,885	1,920	1,874	1,917	23,200	1,917
2019-03-15	1,836	1,873	1,836	1,873	20,700	1,873
2019-03-14	1,849	1,849	1,833	1,836	8,900	1,836
2019-03-13	1,872	1,878	1,826	1,842	13,200	1,842
2019-03-12	1,853	1,893	1,845	1,870	20,100	1,870
2019-03-11	1,843	1,846	1,786	1,828	44,600	1,828
2019-03-08	1,900	1,906	1,836	1,848	50,500	1,848
2019-03-07	1,974	1,974	1,927	1,928	29,400	1,928
2019-03-06	2,000	2,009	1,976	1,982	21,500	1,982
2019-03-05	2,010	2,017	1,991	1,998	15,000	1,998
2019-03-04	2,006	2,030	2,002	2,008	14,200	2,008
2019-03-01	2,000	2,034	1,996	2,008	16,100	2,008
2019-02-28	2,041	2,067	1,984	1,990	26,000	1,990
2019-02-27	1,993	2,045	1,992	2,044	22,600	2,044
2019-02-26	1,992	2,017	1,967	1,994	29,400	1,994
2019-02-25	2,003	2,010	1,987	1,990	26,800	1,990
2019-02-22	2,000	2,008	1,965	2,002	29,900	2,002
2019-02-21	2,003	2,014	1,988	2,002	18,900	2,002
2019-02-20	2,011	2,022	1,996	2,001	21,100	2,001
2019-02-19	2,010	2,048	1,995	2,016	23,500	2,016
2019-02-18	2,090	2,090	1,994	2,011	42,800	2,011
2019-02-15	2,062	2,086	2,021	2,032	31,900	2,032
2019-02-14	2,097	2,144	2,072	2,088	43,400	2,088
2019-02-13	2,012	2,065	1,992	2,058	68,500	2,058
2019-02-12	2,166	2,166	1,974	1,995	219,900	1,995
2019-02-08	2,101	2,152	2,070	2,116	56,300	2,116
2019-02-07	2,166	2,170	2,102	2,124	28,700	2,124
2019-02-06	2,171	2,208	2,145	2,160	35,700	2,160
2019-02-05	2,175	2,200	2,131	2,159	38,300	2,159
2019-02-04	2,080	2,185	2,070	2,176	72,900	2,176
2019-02-01	2,051	2,066	2,029	2,048	20,500	2,048
2019-01-31	2,006	2,068	2,006	2,065	30,300	2,065
2019-01-30	2,037	2,065	1,980	1,981	43,000	1,981
2019-01-29	2,045	2,045	1,983	2,037	27,200	2,037
2019-01-28	2,050	2,069	1,991	2,013	51,600	2,013
2019-01-25	1,945	1,995	1,935	1,982	28,500	1,982
2019-01-24	1,951	1,985	1,922	1,944	37,400	1,944
2019-01-23	1,892	1,959	1,860	1,942	37,800	1,942
2019-01-22	1,891	1,923	1,840	1,918	28,500	1,918
2019-01-21	1,942	1,958	1,855	1,855	56,000	1,855
2019-01-18	1,950	1,977	1,935	1,935	22,100	1,935
2019-01-17	1,894	1,979	1,890	1,958	48,100	1,958
2019-01-16	1,874	1,902	1,848	1,895	24,500	1,895
2019-01-15	1,800	1,858	1,779	1,840	16,500	1,840
2019-01-11	1,837	1,837	1,785	1,791	37,900	1,791
2019-01-10	1,863	1,863	1,798	1,807	51,200	1,807
2019-01-09	1,924	1,924	1,858	1,863	42,400	1,863
2019-01-08	1,906	1,940	1,889	1,922	24,000	1,922
2019-01-07	1,899	1,923	1,864	1,909	22,900	1,909
2019-01-04	1,812	1,854	1,782	1,844	27,100	1,844

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

2025年02月
日	月	火	水	木	金	土
« 01月31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