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 |
|---|---|---|---|---|---|
| 2008/12/30 | 12,300 | 12,300 | 11,800 | 11,910 | 1,109 |
| 2008/12/29 | 11,700 | 11,950 | 11,300 | 11,760 | 1,142 |
| 2008/12/26 | 11,300 | 11,700 | 11,200 | 11,690 | 584 |
| 2008/12/25 | 11,100 | 11,900 | 11,010 | 11,780 | 721 |
| 2008/12/24 | 11,900 | 12,800 | 11,000 | 12,600 | 913 |
| 2008/12/22 | 12,400 | 12,400 | 11,810 | 11,860 | 552 |
| 2008/12/19 | 14,200 | 14,200 | 11,620 | 12,200 | 3,167 |
| 2008/12/18 | 11,000 | 12,400 | 10,800 | 12,400 | 1,213 |
| 2008/12/17 | 10,450 | 10,450 | 10,010 | 10,400 | 1,219 |
| 2008/12/16 | 11,300 | 11,360 | 9,800 | 10,650 | 2,366 |
| 2008/12/15 | 11,740 | 11,740 | 11,200 | 11,430 | 1,467 |
| 2008/12/12 | 11,650 | 12,100 | 11,500 | 11,800 | 2,078 |
| 2008/12/11 | 13,260 | 13,500 | 12,800 | 13,050 | 670 |
| 2008/12/10 | 13,000 | 13,400 | 12,950 | 13,060 | 491 |
| 2008/12/09 | 13,210 | 13,300 | 12,810 | 13,100 | 267 |
| 2008/12/08 | 13,000 | 13,110 | 12,710 | 12,810 | 364 |
| 2008/12/05 | 13,000 | 13,100 | 12,420 | 12,900 | 414 |
| 2008/12/04 | 13,950 | 13,950 | 13,310 | 13,320 | 161 |
| 2008/12/03 | 14,390 | 14,450 | 13,800 | 14,100 | 279 |
| 2008/12/02 | 14,190 | 15,100 | 14,000 | 14,990 | 163 |
| 2008/12/01 | 15,000 | 15,200 | 14,400 | 14,990 | 326 |
| 2008/11/28 | 15,000 | 15,190 | 14,200 | 14,400 | 789 |
| 2008/11/27 | 13,000 | 14,010 | 12,820 | 14,000 | 402 |
| 2008/11/26 | 13,200 | 13,500 | 12,650 | 13,200 | 429 |
| 2008/11/25 | 15,000 | 15,450 | 13,200 | 13,250 | 924 |
| 2008/11/21 | 12,400 | 15,200 | 12,400 | 15,200 | 374 |
| 2008/11/20 | 14,500 | 14,500 | 12,910 | 13,600 | 810 |
| 2008/11/19 | 15,810 | 16,100 | 14,650 | 14,800 | 1,054 |
| 2008/11/18 | 15,300 | 15,400 | 14,800 | 14,810 | 331 |
| 2008/11/17 | 16,100 | 16,440 | 15,550 | 15,700 | 872 |
| 2008/11/14 | 18,910 | 19,000 | 16,710 | 17,100 | 641 |
| 2008/11/13 | 17,700 | 19,300 | 17,500 | 18,510 | 1,228 |
| 2008/11/12 | 20,620 | 21,300 | 18,700 | 19,500 | 1,597 |
| 2008/11/11 | 21,890 | 21,890 | 20,500 | 21,520 | 4,800 |
| 2008/11/10 | 19,890 | 19,890 | 19,890 | 19,890 | 589 |
| 2008/11/07 | 15,900 | 17,890 | 15,690 | 17,890 | 2,051 |
| 2008/11/06 | 15,500 | 16,190 | 14,690 | 15,890 | 239 |
| 2008/11/05 | 15,400 | 15,800 | 15,000 | 15,500 | 232 |
| 2008/11/04 | 15,000 | 15,730 | 14,500 | 14,500 | 549 |
| 2008/10/31 | 15,800 | 15,800 | 14,650 | 14,800 | 960 |
| 2008/10/30 | 13,800 | 14,100 | 13,500 | 13,800 | 633 |
| 2008/10/29 | 15,080 | 16,510 | 13,000 | 13,450 | 818 |
| 2008/10/28 | 16,300 | 16,300 | 13,900 | 15,000 | 431 |
| 2008/10/27 | 17,900 | 17,900 | 15,300 | 15,300 | 150 |
| 2008/10/24 | 18,210 | 18,280 | 17,000 | 17,300 | 135 |
| 2008/10/23 | 18,400 | 18,400 | 17,500 | 18,000 | 150 |
| 2008/10/22 | 18,660 | 19,500 | 17,800 | 18,000 | 269 |
| 2008/10/21 | 18,540 | 19,200 | 18,000 | 18,060 | 277 |
| 2008/10/20 | 18,200 | 19,000 | 18,000 | 18,530 | 593 |
| 2008/10/17 | 20,100 | 20,100 | 17,800 | 19,000 | 703 |
| 2008/10/16 | 19,810 | 19,810 | 17,600 | 19,500 | 1,997 |
| 2008/10/15 | 17,810 | 17,810 | 17,810 | 17,810 | 525 |
| 2008/10/14 | 15,810 | 15,810 | 15,810 | 15,810 | 54 |
| 2008/10/10 | 12,600 | 14,200 | 12,600 | 13,810 | 14,851 |
| 2008/10/09 | 16,600 | 16,600 | 16,600 | 16,600 | 168 |
| 2008/10/08 | 22,600 | 22,600 | 22,600 | 22,600 | 51 |
| 2008/10/06 | 34,600 | 34,600 | 34,600 | 34,600 | 3 |
| 2008/10/03 | 38,600 | 38,700 | 38,600 | 38,600 | 1,280 |
| 2008/10/02 | 46,500 | 47,900 | 42,550 | 42,600 | 290 |
| 2008/10/01 | 48,800 | 48,800 | 45,350 | 46,550 | 113 |
| 2008/09/30 | 48,800 | 48,800 | 45,700 | 48,400 | 283 |
| 2008/09/29 | 49,000 | 49,000 | 47,100 | 48,400 | 61 |
| 2008/09/26 | 50,300 | 51,100 | 48,000 | 49,400 | 131 |
| 2008/09/25 | 51,500 | 51,500 | 50,100 | 51,300 | 179 |
| 2008/09/24 | 51,500 | 53,000 | 51,000 | 53,000 | 502 |
| 2008/09/22 | 50,800 | 54,000 | 50,800 | 51,500 | 352 |
| 2008/09/19 | 52,600 | 52,600 | 49,400 | 50,300 | 566 |
| 2008/09/18 | 45,150 | 48,900 | 45,000 | 48,900 | 436 |
| 2008/09/17 | 48,000 | 48,000 | 44,250 | 46,750 | 289 |
| 2008/09/16 | 44,400 | 47,800 | 44,000 | 44,650 | 1,025 |
| 2008/09/12 | 44,750 | 48,500 | 44,550 | 48,000 | 619 |
| 2008/09/11 | 40,400 | 44,500 | 39,400 | 44,500 | 364 |
| 2008/09/10 | 37,600 | 40,800 | 36,500 | 40,800 | 768 |
| 2008/09/09 | 36,100 | 36,800 | 35,850 | 36,800 | 270 |
| 2008/09/08 | 35,850 | 36,400 | 35,250 | 35,750 | 344 |
| 2008/09/05 | 36,300 | 36,300 | 33,600 | 34,250 | 1,112 |
| 2008/09/04 | 39,900 | 40,000 | 37,500 | 37,500 | 663 |
| 2008/09/03 | 43,200 | 44,000 | 41,500 | 41,500 | 256 |
| 2008/09/02 | 45,700 | 46,500 | 43,800 | 43,800 | 190 |
| 2008/09/01 | 47,000 | 47,400 | 45,650 | 46,500 | 218 |
| 2008/08/29 | 47,850 | 47,850 | 45,500 | 46,200 | 493 |
| 2008/08/28 | 49,100 | 51,400 | 45,000 | 45,050 | 972 |
| 2008/08/27 | 44,900 | 48,500 | 44,500 | 48,300 | 796 |
| 2008/08/26 | 43,500 | 45,000 | 43,350 | 44,500 | 722 |
| 2008/08/25 | 43,850 | 44,500 | 43,500 | 43,900 | 914 |
| 2008/08/22 | 45,800 | 45,800 | 44,600 | 44,650 | 635 |
| 2008/08/21 | 46,000 | 47,200 | 45,600 | 45,800 | 1,041 |
| 2008/08/20 | 46,500 | 46,500 | 45,800 | 45,900 | 887 |
| 2008/08/19 | 46,400 | 49,300 | 46,350 | 47,700 | 982 |
| 2008/08/18 | 50,900 | 51,100 | 47,000 | 48,400 | 1,615 |
| 2008/08/15 | 55,300 | 55,800 | 49,900 | 50,800 | 2,616 |
| 2008/08/14 | 57,800 | 57,800 | 57,800 | 57,800 | 62 |
| 2008/08/13 | 62,800 | 62,800 | 62,800 | 62,800 | 145 |
| 2008/08/12 | 67,800 | 67,800 | 67,800 | 67,800 | 105 |
| 2008/08/11 | 77,800 | 78,000 | 75,500 | 77,800 | 155 |
| 2008/08/08 | 73,200 | 74,700 | 73,000 | 74,700 | 107 |
| 2008/08/07 | 76,000 | 77,500 | 75,900 | 76,100 | 154 |
| 2008/08/06 | 76,500 | 77,300 | 75,000 | 75,900 | 80 |
| 2008/08/05 | 74,800 | 77,800 | 74,100 | 77,800 | 112 |
| 2008/08/04 | 75,200 | 77,000 | 74,300 | 75,800 | 334 |
| 2008/08/01 | 80,000 | 82,000 | 79,200 | 79,200 | 415 |
| 2008/07/31 | 82,000 | 84,900 | 80,000 | 82,000 | 785 |
| 2008/07/30 | 73,700 | 75,900 | 73,700 | 75,000 | 179 |
| 2008/07/29 | 73,800 | 73,800 | 73,000 | 73,500 | 147 |
| 2008/07/28 | 74,500 | 74,500 | 73,500 | 73,900 | 427 |
| 2008/07/25 | 76,000 | 76,000 | 74,800 | 75,400 | 271 |
| 2008/07/24 | 75,100 | 77,100 | 75,100 | 76,100 | 324 |
| 2008/07/23 | 78,800 | 80,900 | 76,000 | 77,100 | 884 |
| 2008/07/22 | 74,900 | 79,000 | 74,600 | 79,000 | 511 |
| 2008/07/18 | 72,300 | 76,200 | 72,000 | 73,500 | 583 |
| 2008/07/17 | 75,000 | 78,300 | 75,000 | 78,300 | 674 |
| 2008/07/16 | 73,000 | 74,100 | 70,600 | 73,000 | 952 |
| 2008/07/15 | 76,900 | 79,800 | 70,000 | 70,100 | 1,261 |
| 2008/07/14 | 87,600 | 88,100 | 79,600 | 79,900 | 1,564 |
| 2008/07/11 | 90,500 | 90,500 | 89,600 | 89,600 | 257 |
| 2008/07/10 | 88,300 | 91,000 | 88,200 | 90,500 | 348 |
| 2008/07/09 | 93,000 | 93,800 | 91,300 | 91,300 | 593 |
| 2008/07/08 | 93,500 | 95,000 | 93,000 | 93,100 | 237 |
| 2008/07/07 | 96,000 | 96,000 | 93,000 | 94,500 | 182 |
| 2008/07/04 | 97,900 | 98,900 | 95,500 | 95,600 | 310 |
| 2008/07/03 | 98,000 | 98,000 | 95,000 | 96,800 | 240 |
| 2008/07/02 | 101,000 | 101,000 | 98,300 | 98,300 | 277 |
| 2008/07/01 | 98,000 | 102,000 | 98,000 | 101,000 | 575 |
| 2008/06/30 | 107,000 | 107,000 | 99,500 | 102,000 | 2,072 |
| 2008/06/27 | 96,500 | 98,000 | 95,000 | 96,300 | 1,155 |
| 2008/06/26 | 105,000 | 105,000 | 93,100 | 95,500 | 3,964 |
| 2008/06/25 | 112,000 | 113,000 | 102,000 | 107,000 | 2,803 |
| 2008/06/24 | 118,000 | 118,000 | 112,000 | 114,000 | 735 |
| 2008/06/23 | 116,000 | 119,000 | 115,000 | 118,000 | 543 |
| 2008/06/20 | 118,000 | 120,000 | 117,000 | 119,000 | 476 |
| 2008/06/19 | 118,000 | 120,000 | 116,000 | 116,000 | 458 |
| 2008/06/18 | 116,000 | 120,000 | 116,000 | 116,000 | 452 |
| 2008/06/17 | 121,000 | 123,000 | 116,000 | 118,000 | 1,378 |
| 2008/06/16 | 125,000 | 125,000 | 119,000 | 119,000 | 2,023 |
| 2008/06/13 | 128,000 | 128,000 | 118,000 | 124,000 | 1,130 |
| 2008/06/12 | 129,000 | 133,000 | 126,000 | 128,000 | 857 |
| 2008/06/11 | 129,000 | 130,000 | 126,000 | 128,000 | 1,629 |
| 2008/06/10 | 130,000 | 133,000 | 125,000 | 129,000 | 1,880 |
| 2008/06/09 | 121,000 | 133,000 | 121,000 | 128,000 | 2,554 |
| 2008/06/06 | 120,000 | 130,000 | 120,000 | 127,000 | 3,019 |
| 2008/06/05 | 117,000 | 121,000 | 110,000 | 118,000 | 4,335 |
| 2008/06/04 | 123,000 | 124,000 | 109,000 | 116,000 | 4,523 |
| 2008/06/03 | 130,000 | 131,000 | 124,000 | 125,000 | 1,077 |
| 2008/06/02 | 135,000 | 136,000 | 130,000 | 132,000 | 1,649 |
| 2008/05/30 | 145,000 | 146,000 | 138,000 | 139,000 | 2,322 |
| 2008/05/29 | 142,000 | 145,000 | 139,000 | 144,000 | 6,600 |
| 2008/05/28 | 124,000 | 142,000 | 123,000 | 138,000 | 7,871 |
| 2008/05/27 | 124,000 | 125,000 | 122,000 | 122,000 | 678 |
| 2008/05/26 | 129,000 | 129,000 | 122,000 | 122,000 | 940 |
| 2008/05/23 | 126,000 | 133,000 | 125,000 | 130,000 | 1,658 |
| 2008/05/22 | 122,000 | 129,000 | 120,000 | 127,000 | 1,744 |
| 2008/05/21 | 127,000 | 127,000 | 120,000 | 120,000 | 1,687 |
| 2008/05/20 | 139,000 | 140,000 | 129,000 | 131,000 | 1,998 |
| 2008/05/19 | 136,000 | 144,000 | 134,000 | 141,000 | 2,812 |
| 2008/05/16 | 141,000 | 141,000 | 137,000 | 139,000 | 689 |
| 2008/05/15 | 140,000 | 142,000 | 136,000 | 140,000 | 2,001 |
| 2008/05/14 | 139,000 | 139,000 | 134,000 | 136,000 | 605 |
| 2008/05/13 | 134,000 | 141,000 | 131,000 | 140,000 | 918 |
| 2008/05/12 | 134,000 | 134,000 | 131,000 | 133,000 | 261 |
| 2008/05/09 | 140,000 | 140,000 | 132,000 | 134,000 | 631 |
| 2008/05/08 | 133,000 | 143,000 | 132,000 | 139,000 | 1,085 |
| 2008/05/07 | 151,000 | 151,000 | 132,000 | 135,000 | 4,612 |
| 2008/05/02 | 113,000 | 131,000 | 110,000 | 131,000 | 4,518 |
| 2008/05/01 | 118,000 | 127,000 | 108,000 | 111,000 | 7,396 |
| 2008/04/30 | 129,000 | 129,000 | 125,000 | 128,000 | 853 |
| 2008/04/28 | 128,000 | 130,000 | 123,000 | 126,000 | 982 |
| 2008/04/25 | 133,000 | 135,000 | 129,000 | 132,000 | 885 |
| 2008/04/24 | 138,000 | 139,000 | 134,000 | 135,000 | 654 |
| 2008/04/23 | 140,000 | 141,000 | 137,000 | 138,000 | 500 |
| 2008/04/22 | 141,000 | 141,000 | 132,000 | 138,000 | 1,295 |
| 2008/04/21 | 146,000 | 151,000 | 142,000 | 142,000 | 891 |
| 2008/04/18 | 147,000 | 153,000 | 145,000 | 145,000 | 1,626 |
| 2008/04/17 | 145,000 | 149,000 | 140,000 | 143,000 | 1,878 |
| 2008/04/16 | 131,000 | 145,000 | 128,000 | 144,000 | 2,400 |
| 2008/04/15 | 132,000 | 133,000 | 126,000 | 129,000 | 978 |
| 2008/04/14 | 125,000 | 136,000 | 124,000 | 130,000 | 1,845 |
| 2008/04/11 | 130,000 | 132,000 | 124,000 | 126,000 | 1,815 |
| 2008/04/10 | 135,000 | 143,000 | 131,000 | 136,000 | 7,689 |
| 2008/04/09 | 115,000 | 133,000 | 113,000 | 131,000 | 5,672 |
| 2008/04/08 | 104,000 | 120,000 | 103,000 | 117,000 | 6,450 |
| 2008/04/07 | 99,000 | 101,000 | 92,000 | 100,000 | 3,586 |
| 2008/04/04 | 105,000 | 107,000 | 97,800 | 98,000 | 3,870 |
| 2008/04/03 | 105,000 | 113,000 | 105,000 | 108,000 | 4,166 |
| 2008/04/02 | 114,000 | 115,000 | 98,700 | 103,000 | 6,425 |
| 2008/04/01 | 135,000 | 136,000 | 118,000 | 118,000 | 2,163 |
| 2008/03/31 | 138,000 | 139,000 | 132,000 | 138,000 | 1,029 |
| 2008/03/28 | 138,000 | 140,000 | 136,000 | 137,000 | 639 |
| 2008/03/27 | 136,000 | 143,000 | 134,000 | 142,000 | 1,209 |
| 2008/03/26 | 146,000 | 148,000 | 131,000 | 137,000 | 3,886 |
| 2008/03/25 | 148,000 | 151,000 | 139,000 | 143,000 | 9,090 |
| 2008/03/24 | 190,000 | 190,000 | 169,000 | 169,000 | 3,192 |
| 2008/03/21 | 184,000 | 200,000 | 184,000 | 199,000 | 405 |
| 2008/03/19 | 177,000 | 184,000 | 176,000 | 184,000 | 458 |
| 2008/03/18 | 183,000 | 184,000 | 165,000 | 171,000 | 1,064 |
| 2008/03/17 | 193,000 | 194,000 | 180,000 | 182,000 | 508 |
| 2008/03/14 | 194,000 | 198,000 | 190,000 | 196,000 | 388 |
| 2008/03/13 | 196,000 | 196,000 | 187,000 | 189,000 | 89 |
| 2008/03/12 | 195,000 | 199,000 | 193,000 | 197,000 | 481 |
| 2008/03/11 | 181,000 | 194,000 | 175,000 | 194,000 | 567 |
| 2008/03/10 | 183,000 | 188,000 | 179,000 | 184,000 | 718 |
| 2008/03/07 | 185,000 | 189,000 | 183,000 | 186,000 | 490 |
| 2008/03/06 | 191,000 | 194,000 | 189,000 | 191,000 | 290 |
| 2008/03/05 | 188,000 | 200,000 | 188,000 | 191,000 | 720 |
| 2008/03/04 | 194,000 | 194,000 | 186,000 | 187,000 | 554 |
| 2008/03/03 | 201,000 | 201,000 | 193,000 | 194,000 | 305 |
| 2008/02/29 | 204,000 | 208,000 | 196,000 | 207,000 | 677 |
| 2008/02/28 | 203,000 | 205,000 | 202,000 | 203,000 | 883 |
| 2008/02/27 | 202,000 | 203,000 | 201,000 | 202,000 | 1,219 |
| 2008/02/26 | 195,000 | 196,000 | 189,000 | 192,000 | 635 |
| 2008/02/25 | 195,000 | 199,000 | 194,000 | 196,000 | 320 |
| 2008/02/22 | 197,000 | 198,000 | 196,000 | 197,000 | 346 |
| 2008/02/21 | 202,000 | 203,000 | 197,000 | 197,000 | 352 |
| 2008/02/20 | 197,000 | 208,000 | 197,000 | 198,000 | 222 |
| 2008/02/19 | 212,000 | 212,000 | 201,000 | 205,000 | 231 |
| 2008/02/18 | 203,000 | 212,000 | 203,000 | 210,000 | 667 |
| 2008/02/15 | 193,000 | 202,000 | 192,000 | 202,000 | 436 |
| 2008/02/14 | 187,000 | 205,000 | 187,000 | 203,000 | 871 |
| 2008/02/13 | 189,000 | 190,000 | 186,000 | 187,000 | 180 |
| 2008/02/12 | 187,000 | 190,000 | 185,000 | 187,000 | 174 |
| 2008/02/08 | 190,000 | 190,000 | 184,000 | 186,000 | 223 |
| 2008/02/07 | 188,000 | 190,000 | 187,000 | 190,000 | 135 |
| 2008/02/06 | 186,000 | 192,000 | 186,000 | 190,000 | 220 |
| 2008/02/05 | 201,000 | 201,000 | 196,000 | 198,000 | 207 |
| 2008/02/04 | 202,000 | 205,000 | 200,000 | 205,000 | 97 |
| 2008/02/01 | 208,000 | 209,000 | 200,000 | 203,000 | 77 |
| 2008/01/31 | 212,000 | 214,000 | 208,000 | 209,000 | 172 |
| 2008/01/30 | 204,000 | 208,000 | 203,000 | 208,000 | 269 |
| 2008/01/29 | 203,000 | 204,000 | 202,000 | 204,000 | 76 |
| 2008/01/28 | 202,000 | 205,000 | 201,000 | 202,000 | 515 |
| 2008/01/25 | 205,000 | 205,000 | 200,000 | 202,000 | 145 |
| 2008/01/24 | 204,000 | 204,000 | 192,000 | 193,000 | 409 |
| 2008/01/23 | 207,000 | 213,000 | 178,000 | 178,000 | 1,082 |
| 2008/01/22 | 200,000 | 214,000 | 199,000 | 209,000 | 325 |
| 2008/01/21 | 215,000 | 218,000 | 212,000 | 216,000 | 192 |
| 2008/01/18 | 200,000 | 220,000 | 200,000 | 219,000 | 501 |
| 2008/01/17 | 197,000 | 227,000 | 195,000 | 216,000 | 917 |
| 2008/01/16 | 193,000 | 199,000 | 192,000 | 197,000 | 547 |
| 2008/01/15 | 195,000 | 199,000 | 193,000 | 198,000 | 697 |
| 2008/01/11 | 203,000 | 204,000 | 196,000 | 196,000 | 434 |
| 2008/01/10 | 205,000 | 206,000 | 203,000 | 203,000 | 100 |
| 2008/01/09 | 207,000 | 208,000 | 200,000 | 205,000 | 175 |
| 2008/01/08 | 199,000 | 209,000 | 199,000 | 203,000 | 317 |
| 2008/01/07 | 195,000 | 202,000 | 191,000 | 202,000 | 453 |
| 2008/01/04 | 203,000 | 203,000 | 196,000 | 202,000 | 62 |