ＵＴグループ(2146)の株価時系列情報
ＵＴグループ(2146)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 210,000 | 210,000 | 199,000 | 206,000 | 123 |
| 2007/12/27 | 206,000 | 212,000 | 205,000 | 210,000 | 267 |
| 2007/12/26 | 205,000 | 207,000 | 201,000 | 206,000 | 164 |
| 2007/12/25 | 203,000 | 205,000 | 200,000 | 202,000 | 132 |
| 2007/12/21 | 204,000 | 207,000 | 192,000 | 206,000 | 268 |
| 2007/12/20 | 194,000 | 201,000 | 194,000 | 201,000 | 192 |
| 2007/12/19 | 210,000 | 210,000 | 192,000 | 192,000 | 145 |
| 2007/12/18 | 192,000 | 206,000 | 192,000 | 206,000 | 596 |
| 2007/12/17 | 202,000 | 205,000 | 194,000 | 196,000 | 234 |
| 2007/12/14 | 219,000 | 219,000 | 211,000 | 214,000 | 204 |
| 2007/12/13 | 217,000 | 225,000 | 210,000 | 224,000 | 1,007 |
| 2007/12/12 | 203,000 | 219,000 | 201,000 | 219,000 | 544 |
| 2007/12/11 | 202,000 | 206,000 | 201,000 | 205,000 | 383 |
| 2007/12/10 | 196,000 | 204,000 | 196,000 | 203,000 | 541 |
| 2007/12/07 | 195,000 | 199,000 | 192,000 | 197,000 | 224 |
| 2007/12/06 | 199,000 | 200,000 | 193,000 | 193,000 | 146 |
| 2007/12/05 | 196,000 | 197,000 | 191,000 | 196,000 | 203 |
| 2007/12/04 | 206,000 | 208,000 | 197,000 | 200,000 | 243 |
| 2007/12/03 | 204,000 | 205,000 | 199,000 | 205,000 | 541 |
| 2007/11/30 | 191,000 | 204,000 | 190,000 | 199,000 | 1,143 |
| 2007/11/29 | 193,000 | 195,000 | 190,000 | 190,000 | 251 |
| 2007/11/28 | 191,000 | 193,000 | 187,000 | 193,000 | 260 |
| 2007/11/27 | 186,000 | 192,000 | 185,000 | 189,000 | 163 |
| 2007/11/26 | 192,000 | 193,000 | 187,000 | 190,000 | 145 |
| 2007/11/22 | 185,000 | 194,000 | 182,000 | 192,000 | 204 |
| 2007/11/21 | 190,000 | 191,000 | 186,000 | 188,000 | 155 |
| 2007/11/20 | 180,000 | 193,000 | 179,000 | 192,000 | 462 |
| 2007/11/19 | 193,000 | 194,000 | 185,000 | 185,000 | 397 |
| 2007/11/16 | 193,000 | 198,000 | 188,000 | 192,000 | 640 |
| 2007/11/15 | 217,000 | 218,000 | 201,000 | 203,000 | 858 |
| 2007/11/14 | 225,000 | 228,000 | 219,000 | 221,000 | 1,795 |
| 2007/11/13 | 202,000 | 205,000 | 199,000 | 205,000 | 643 |
| 2007/11/12 | 191,000 | 197,000 | 188,000 | 196,000 | 203 |
| 2007/11/09 | 196,000 | 202,000 | 195,000 | 197,000 | 177 |
| 2007/11/08 | 192,000 | 196,000 | 189,000 | 196,000 | 370 |
| 2007/11/07 | 210,000 | 211,000 | 197,000 | 202,000 | 225 |
| 2007/11/06 | 206,000 | 212,000 | 206,000 | 208,000 | 151 |
| 2007/11/05 | 210,000 | 215,000 | 205,000 | 210,000 | 528 |
| 2007/11/02 | 209,000 | 216,000 | 207,000 | 212,000 | 504 |
| 2007/11/01 | 235,000 | 235,000 | 211,000 | 218,000 | 482 |
| 2007/10/31 | 238,000 | 238,000 | 226,000 | 233,000 | 1,013 |
| 2007/10/30 | 224,000 | 242,000 | 224,000 | 236,000 | 1,551 |
| 2007/10/29 | 216,000 | 224,000 | 216,000 | 222,000 | 656 |
| 2007/10/26 | 212,000 | 221,000 | 209,000 | 216,000 | 830 |
| 2007/10/25 | 219,000 | 225,000 | 217,000 | 220,000 | 1,136 |
| 2007/10/24 | 198,000 | 218,000 | 198,000 | 216,000 | 1,875 |
| 2007/10/23 | 194,000 | 197,000 | 190,000 | 196,000 | 1,420 |
| 2007/10/22 | 184,000 | 186,000 | 183,000 | 185,000 | 156 |
| 2007/10/19 | 192,000 | 192,000 | 187,000 | 190,000 | 163 |
| 2007/10/18 | 187,000 | 193,000 | 186,000 | 190,000 | 742 |
| 2007/10/17 | 186,000 | 188,000 | 184,000 | 187,000 | 304 |
| 2007/10/16 | 185,000 | 187,000 | 181,000 | 184,000 | 214 |
| 2007/10/15 | 185,000 | 188,000 | 185,000 | 187,000 | 302 |
| 2007/10/12 | 187,000 | 187,000 | 185,000 | 185,000 | 90 |
| 2007/10/11 | 183,000 | 191,000 | 183,000 | 190,000 | 273 |
| 2007/10/10 | 186,000 | 187,000 | 182,000 | 187,000 | 314 |
| 2007/10/09 | 186,000 | 190,000 | 186,000 | 189,000 | 259 |
| 2007/10/05 | 192,000 | 192,000 | 185,000 | 190,000 | 235 |
| 2007/10/04 | 187,000 | 192,000 | 187,000 | 192,000 | 180 |
| 2007/10/03 | 192,000 | 192,000 | 188,000 | 190,000 | 127 |
| 2007/10/02 | 193,000 | 194,000 | 185,000 | 188,000 | 291 |
| 2007/10/01 | 186,000 | 193,000 | 185,000 | 192,000 | 382 |
| 2007/09/28 | 193,000 | 193,000 | 185,000 | 185,000 | 416 |
| 2007/09/27 | 188,000 | 192,000 | 187,000 | 191,000 | 411 |
| 2007/09/26 | 180,000 | 192,000 | 180,000 | 191,000 | 548 |
| 2007/09/25 | 180,000 | 182,000 | 175,000 | 180,000 | 103 |
| 2007/09/21 | 179,000 | 181,000 | 176,000 | 180,000 | 210 |
| 2007/09/20 | 180,000 | 181,000 | 177,000 | 179,000 | 251 |
| 2007/09/19 | 178,000 | 183,000 | 177,000 | 182,000 | 571 |
| 2007/09/18 | 173,000 | 175,000 | 170,000 | 175,000 | 338 |
| 2007/09/14 | 166,000 | 172,000 | 164,000 | 170,000 | 565 |
| 2007/09/13 | 165,000 | 168,000 | 163,000 | 165,000 | 253 |
| 2007/09/12 | 171,000 | 171,000 | 165,000 | 170,000 | 582 |
| 2007/09/11 | 176,000 | 176,000 | 161,000 | 168,000 | 720 |
| 2007/09/10 | 171,000 | 180,000 | 168,000 | 177,000 | 764 |
| 2007/09/07 | 183,000 | 183,000 | 177,000 | 177,000 | 571 |
| 2007/09/06 | 185,000 | 186,000 | 182,000 | 184,000 | 868 |
| 2007/09/05 | 190,000 | 191,000 | 188,000 | 189,000 | 987 |
| 2007/09/04 | 189,000 | 196,000 | 189,000 | 192,000 | 1,177 |
| 2007/09/03 | 180,000 | 190,000 | 175,000 | 185,000 | 1,094 |
| 2007/08/31 | 162,000 | 187,000 | 161,000 | 182,000 | 3,391 |
| 2007/08/30 | 158,000 | 160,000 | 154,000 | 157,000 | 287 |
| 2007/08/29 | 156,000 | 156,000 | 150,000 | 153,000 | 486 |
| 2007/08/28 | 160,000 | 160,000 | 151,000 | 158,000 | 799 |
| 2007/08/27 | 162,000 | 162,000 | 156,000 | 159,000 | 1,234 |
| 2007/08/24 | 135,000 | 146,000 | 132,000 | 144,000 | 536 |
| 2007/08/23 | 126,000 | 137,000 | 124,000 | 136,000 | 914 |
| 2007/08/22 | 125,000 | 127,000 | 121,000 | 124,000 | 309 |
| 2007/08/21 | 128,000 | 131,000 | 126,000 | 129,000 | 108 |
| 2007/08/20 | 131,000 | 134,000 | 129,000 | 129,000 | 167 |
| 2007/08/17 | 136,000 | 136,000 | 120,000 | 127,000 | 267 |
| 2007/08/16 | 141,000 | 141,000 | 138,000 | 139,000 | 262 |
| 2007/08/15 | 147,000 | 147,000 | 141,000 | 142,000 | 105 |
| 2007/08/14 | 144,000 | 152,000 | 144,000 | 152,000 | 169 |
| 2007/08/13 | 138,000 | 154,000 | 136,000 | 148,000 | 260 |
| 2007/08/10 | 142,000 | 142,000 | 138,000 | 140,000 | 98 |
| 2007/08/09 | 141,000 | 146,000 | 141,000 | 146,000 | 29 |
| 2007/08/08 | 150,000 | 150,000 | 140,000 | 145,000 | 228 |
| 2007/08/07 | 162,000 | 162,000 | 150,000 | 154,000 | 73 |
| 2007/08/06 | 164,000 | 165,000 | 159,000 | 161,000 | 45 |
| 2007/08/03 | 167,000 | 170,000 | 165,000 | 168,000 | 414 |
| 2007/08/02 | 165,000 | 167,000 | 163,000 | 165,000 | 286 |
| 2007/08/01 | 158,000 | 163,000 | 156,000 | 163,000 | 112 |
| 2007/07/31 | 159,000 | 162,000 | 153,000 | 159,000 | 415 |
| 2007/07/30 | 147,000 | 154,000 | 146,000 | 153,000 | 339 |
| 2007/07/27 | 150,000 | 154,000 | 144,000 | 147,000 | 337 |
| 2007/07/26 | 157,000 | 158,000 | 153,000 | 158,000 | 132 |
| 2007/07/25 | 150,000 | 162,000 | 150,000 | 157,000 | 1,162 |
| 2007/07/24 | 156,000 | 164,000 | 154,000 | 159,000 | 1,022 |
| 2007/07/23 | 154,000 | 154,000 | 144,000 | 146,000 | 597 |
| 2007/07/20 | 165,000 | 165,000 | 158,000 | 160,000 | 459 |
| 2007/07/19 | 168,000 | 168,000 | 163,000 | 165,000 | 140 |
| 2007/07/18 | 169,000 | 171,000 | 168,000 | 168,000 | 110 |
| 2007/07/17 | 176,000 | 177,000 | 167,000 | 171,000 | 637 |
| 2007/07/13 | 178,000 | 178,000 | 174,000 | 176,000 | 237 |
| 2007/07/12 | 179,000 | 180,000 | 178,000 | 178,000 | 148 |
| 2007/07/11 | 180,000 | 180,000 | 178,000 | 179,000 | 97 |
| 2007/07/10 | 183,000 | 184,000 | 179,000 | 180,000 | 242 |
| 2007/07/09 | 187,000 | 193,000 | 183,000 | 183,000 | 1,132 |
| 2007/07/06 | 181,000 | 185,000 | 181,000 | 185,000 | 377 |
| 2007/07/05 | 182,000 | 182,000 | 180,000 | 181,000 | 60 |
| 2007/07/04 | 181,000 | 182,000 | 181,000 | 181,000 | 104 |
| 2007/07/03 | 181,000 | 183,000 | 180,000 | 181,000 | 239 |
| 2007/07/02 | 178,000 | 181,000 | 178,000 | 180,000 | 185 |
| 2007/06/29 | 181,000 | 182,000 | 177,000 | 178,000 | 272 |
| 2007/06/28 | 185,000 | 186,000 | 178,000 | 180,000 | 429 |
| 2007/06/27 | 185,000 | 185,000 | 181,000 | 184,000 | 208 |
| 2007/06/26 | 187,000 | 189,000 | 185,000 | 186,000 | 414 |
| 2007/06/25 | 189,000 | 191,000 | 185,000 | 187,000 | 157 |
| 2007/06/22 | 189,000 | 193,000 | 186,000 | 193,000 | 569 |
| 2007/06/21 | 196,000 | 196,000 | 188,000 | 190,000 | 395 |
| 2007/06/20 | 197,000 | 197,000 | 193,000 | 195,000 | 146 |
| 2007/06/19 | 198,000 | 199,000 | 194,000 | 198,000 | 74 |
| 2007/06/18 | 200,000 | 200,000 | 196,000 | 198,000 | 102 |
| 2007/06/15 | 195,000 | 198,000 | 189,000 | 198,000 | 365 |
| 2007/06/14 | 193,000 | 194,000 | 192,000 | 194,000 | 161 |
| 2007/06/13 | 190,000 | 191,000 | 189,000 | 190,000 | 95 |
| 2007/06/12 | 189,000 | 190,000 | 187,000 | 189,000 | 221 |
| 2007/06/11 | 190,000 | 193,000 | 189,000 | 192,000 | 156 |
| 2007/06/08 | 195,000 | 198,000 | 193,000 | 193,000 | 195 |
| 2007/06/07 | 196,000 | 199,000 | 195,000 | 198,000 | 116 |
| 2007/06/06 | 195,000 | 200,000 | 195,000 | 200,000 | 156 |
| 2007/06/05 | 196,000 | 198,000 | 195,000 | 196,000 | 143 |
| 2007/06/04 | 200,000 | 201,000 | 195,000 | 199,000 | 306 |
| 2007/06/01 | 207,000 | 207,000 | 200,000 | 202,000 | 345 |
| 2007/05/31 | 209,000 | 210,000 | 206,000 | 208,000 | 787 |
| 2007/05/30 | 210,000 | 214,000 | 202,000 | 206,000 | 1,566 |
| 2007/05/29 | 198,000 | 203,000 | 196,000 | 203,000 | 241 |
| 2007/05/28 | 194,000 | 199,000 | 194,000 | 197,000 | 199 |
| 2007/05/25 | 183,000 | 194,000 | 181,000 | 193,000 | 338 |
| 2007/05/24 | 181,000 | 185,000 | 181,000 | 183,000 | 373 |
| 2007/05/23 | 181,000 | 184,000 | 181,000 | 183,000 | 165 |
| 2007/05/22 | 180,000 | 185,000 | 178,000 | 183,000 | 127 |
| 2007/05/21 | 175,000 | 185,000 | 175,000 | 185,000 | 188 |
| 2007/05/18 | 180,000 | 183,000 | 176,000 | 182,000 | 97 |
| 2007/05/17 | 191,000 | 191,000 | 177,000 | 180,000 | 200 |
| 2007/05/16 | 199,000 | 199,000 | 189,000 | 190,000 | 174 |
| 2007/05/15 | 200,000 | 200,000 | 196,000 | 199,000 | 75 |
| 2007/05/14 | 202,000 | 202,000 | 196,000 | 200,000 | 152 |
| 2007/05/11 | 195,000 | 199,000 | 194,000 | 199,000 | 55 |
| 2007/05/10 | 199,000 | 201,000 | 197,000 | 198,000 | 90 |
| 2007/05/09 | 203,000 | 204,000 | 197,000 | 200,000 | 116 |
| 2007/05/08 | 190,000 | 200,000 | 190,000 | 199,000 | 173 |
| 2007/05/07 | 190,000 | 197,000 | 190,000 | 194,000 | 111 |
| 2007/05/02 | 193,000 | 197,000 | 193,000 | 194,000 | 77 |
| 2007/05/01 | 197,000 | 197,000 | 194,000 | 197,000 | 51 |
| 2007/04/27 | 203,000 | 203,000 | 197,000 | 197,000 | 108 |
| 2007/04/26 | 200,000 | 200,000 | 194,000 | 194,000 | 94 |
| 2007/04/25 | 203,000 | 206,000 | 196,000 | 196,000 | 97 |
| 2007/04/24 | 185,000 | 207,000 | 185,000 | 207,000 | 366 |
| 2007/04/23 | 191,000 | 191,000 | 175,000 | 188,000 | 431 |
| 2007/04/20 | 195,000 | 195,000 | 189,000 | 190,000 | 208 |
| 2007/04/19 | 197,000 | 201,000 | 193,000 | 197,000 | 200 |
| 2007/04/18 | 206,000 | 208,000 | 197,000 | 199,000 | 301 |
| 2007/04/17 | 211,000 | 213,000 | 204,000 | 204,000 | 372 |
| 2007/04/16 | 220,000 | 220,000 | 206,000 | 215,000 | 805 |
| 2007/04/13 | 204,000 | 204,000 | 197,000 | 201,000 | 349 |
| 2007/04/12 | 200,000 | 206,000 | 199,000 | 203,000 | 448 |
| 2007/04/11 | 205,000 | 212,000 | 200,000 | 202,000 | 578 |
| 2007/04/10 | 212,000 | 215,000 | 203,000 | 207,000 | 661 |
| 2007/04/09 | 231,000 | 232,000 | 212,000 | 216,000 | 842 |
| 2007/04/06 | 206,000 | 233,000 | 205,000 | 232,000 | 2,053 |
| 2007/04/05 | 200,000 | 206,000 | 200,000 | 206,000 | 242 |
| 2007/04/04 | 193,000 | 208,000 | 192,000 | 201,000 | 1,235 |
| 2007/04/03 | 192,000 | 192,000 | 189,000 | 190,000 | 622 |
| 2007/04/02 | 193,000 | 194,000 | 183,000 | 186,000 | 388 |