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 |
|---|---|---|---|---|---|
| 2009/12/30 | 32,900 | 34,150 | 32,800 | 33,950 | 456 |
| 2009/12/29 | 33,600 | 34,800 | 31,700 | 34,100 | 700 |
| 2009/12/28 | 32,000 | 32,400 | 30,900 | 32,400 | 235 |
| 2009/12/25 | 31,900 | 32,100 | 31,150 | 31,900 | 288 |
| 2009/12/24 | 31,900 | 32,250 | 31,100 | 31,800 | 327 |
| 2009/12/22 | 32,300 | 32,900 | 31,300 | 32,000 | 267 |
| 2009/12/21 | 31,700 | 32,850 | 31,700 | 32,000 | 383 |
| 2009/12/18 | 31,600 | 33,350 | 31,600 | 32,800 | 664 |
| 2009/12/17 | 33,600 | 34,000 | 30,950 | 31,000 | 1,251 |
| 2009/12/16 | 37,000 | 37,000 | 32,950 | 34,350 | 1,288 |
| 2009/12/15 | 33,300 | 36,950 | 32,300 | 35,700 | 1,917 |
| 2009/12/14 | 34,900 | 34,900 | 32,600 | 34,000 | 4,658 |
| 2009/12/11 | 30,700 | 30,900 | 30,000 | 30,900 | 2,161 |
| 2009/12/10 | 24,900 | 27,900 | 24,900 | 27,900 | 540 |
| 2009/12/09 | 26,000 | 26,300 | 24,890 | 24,900 | 803 |
| 2009/12/08 | 27,500 | 27,500 | 26,090 | 26,900 | 931 |
| 2009/12/07 | 27,800 | 28,300 | 27,300 | 27,900 | 992 |
| 2009/12/04 | 28,500 | 29,000 | 27,500 | 27,500 | 1,141 |
| 2009/12/03 | 28,390 | 29,250 | 27,500 | 28,700 | 1,061 |
| 2009/12/02 | 25,550 | 28,810 | 25,510 | 28,390 | 1,458 |
| 2009/12/01 | 26,390 | 26,390 | 24,700 | 26,330 | 1,076 |
| 2009/11/30 | 27,500 | 27,680 | 26,000 | 26,400 | 1,759 |
| 2009/11/27 | 28,700 | 30,500 | 27,600 | 28,100 | 6,963 |
| 2009/11/26 | 26,000 | 27,500 | 24,400 | 27,500 | 3,980 |
| 2009/11/25 | 26,520 | 26,900 | 23,750 | 24,500 | 1,980 |
| 2009/11/24 | 26,220 | 26,220 | 26,220 | 26,220 | 2,386 |
| 2009/11/20 | 23,220 | 23,220 | 23,220 | 23,220 | 435 |
| 2009/11/19 | 20,220 | 20,220 | 20,220 | 20,220 | 1,065 |
| 2009/11/18 | 18,220 | 18,420 | 18,220 | 18,220 | 9,161 |
| 2009/11/17 | 21,220 | 21,220 | 21,220 | 21,220 | 44 |
| 2009/11/16 | 24,220 | 25,400 | 24,220 | 24,220 | 2,906 |
| 2009/11/13 | 27,900 | 27,900 | 26,500 | 27,220 | 860 |
| 2009/11/12 | 26,660 | 28,980 | 25,800 | 27,600 | 1,271 |
| 2009/11/11 | 26,050 | 26,650 | 25,000 | 26,060 | 706 |
| 2009/11/10 | 26,500 | 26,780 | 25,600 | 26,110 | 571 |
| 2009/11/09 | 28,000 | 28,000 | 26,050 | 26,780 | 1,208 |
| 2009/11/06 | 30,100 | 30,800 | 28,100 | 28,900 | 2,610 |
| 2009/11/05 | 29,600 | 32,000 | 29,410 | 31,500 | 3,206 |
| 2009/11/04 | 29,000 | 29,250 | 28,040 | 29,000 | 766 |
| 2009/11/02 | 29,000 | 29,100 | 28,040 | 28,100 | 1,153 |
| 2009/10/30 | 31,600 | 32,800 | 29,160 | 29,500 | 1,400 |
| 2009/10/29 | 30,900 | 31,000 | 29,000 | 30,500 | 1,101 |
| 2009/10/28 | 33,550 | 34,000 | 31,500 | 31,500 | 1,464 |
| 2009/10/27 | 34,700 | 35,000 | 33,700 | 34,150 | 1,138 |
| 2009/10/26 | 36,000 | 37,500 | 35,050 | 35,100 | 1,602 |
| 2009/10/23 | 36,200 | 37,200 | 33,750 | 34,550 | 1,437 |
| 2009/10/22 | 38,900 | 39,300 | 36,650 | 36,650 | 1,030 |
| 2009/10/21 | 40,200 | 40,500 | 39,400 | 40,300 | 492 |
| 2009/10/20 | 41,000 | 42,000 | 40,100 | 40,800 | 292 |
| 2009/10/19 | 40,000 | 40,950 | 39,800 | 40,500 | 198 |
| 2009/10/16 | 41,500 | 41,500 | 38,500 | 41,000 | 955 |
| 2009/10/15 | 43,650 | 43,800 | 40,500 | 41,500 | 709 |
| 2009/10/14 | 44,000 | 44,000 | 43,000 | 43,250 | 298 |
| 2009/10/13 | 42,900 | 45,000 | 42,900 | 43,900 | 470 |
| 2009/10/09 | 42,800 | 43,000 | 41,100 | 42,700 | 370 |
| 2009/10/08 | 42,500 | 44,100 | 40,900 | 42,000 | 1,336 |
| 2009/10/07 | 39,200 | 44,000 | 38,150 | 44,000 | 1,871 |
| 2009/10/06 | 42,000 | 43,250 | 40,000 | 40,000 | 1,108 |
| 2009/10/05 | 48,000 | 48,000 | 44,000 | 44,000 | 790 |
| 2009/10/02 | 48,000 | 48,300 | 47,000 | 48,000 | 452 |
| 2009/10/01 | 52,000 | 52,000 | 48,100 | 49,050 | 708 |
| 2009/09/30 | 50,500 | 51,800 | 49,650 | 51,800 | 994 |
| 2009/09/29 | 50,000 | 52,000 | 49,700 | 49,800 | 812 |
| 2009/09/28 | 52,800 | 52,800 | 49,000 | 50,300 | 1,213 |
| 2009/09/25 | 54,000 | 55,000 | 52,000 | 52,700 | 789 |
| 2009/09/24 | 56,000 | 56,200 | 53,200 | 55,000 | 568 |
| 2009/09/18 | 57,400 | 57,600 | 53,800 | 55,900 | 1,418 |
| 2009/09/17 | 54,000 | 57,900 | 53,000 | 57,900 | 3,085 |
| 2009/09/16 | 54,500 | 54,900 | 51,400 | 52,900 | 762 |
| 2009/09/15 | 55,800 | 56,600 | 54,300 | 55,300 | 855 |
| 2009/09/14 | 58,100 | 58,100 | 55,500 | 57,300 | 1,256 |
| 2009/09/11 | 56,700 | 57,700 | 54,800 | 57,600 | 5,524 |
| 2009/09/10 | 49,050 | 52,700 | 48,700 | 52,700 | 2,243 |
| 2009/09/09 | 49,000 | 49,500 | 47,050 | 48,650 | 1,268 |
| 2009/09/08 | 49,600 | 50,600 | 49,000 | 49,800 | 779 |
| 2009/09/07 | 51,000 | 51,100 | 49,000 | 50,600 | 1,263 |
| 2009/09/04 | 52,200 | 53,000 | 50,300 | 51,300 | 594 |
| 2009/09/03 | 53,000 | 53,400 | 50,600 | 51,700 | 693 |
| 2009/09/02 | 53,700 | 53,700 | 52,000 | 52,500 | 525 |
| 2009/09/01 | 52,700 | 53,000 | 51,300 | 52,700 | 805 |
| 2009/08/31 | 52,400 | 53,800 | 49,500 | 51,200 | 1,889 |
| 2009/08/28 | 53,900 | 54,800 | 53,200 | 54,400 | 1,203 |
| 2009/08/27 | 56,400 | 56,500 | 53,000 | 54,800 | 1,536 |
| 2009/08/26 | 55,300 | 57,500 | 53,000 | 55,400 | 2,373 |
| 2009/08/25 | 54,000 | 56,000 | 53,500 | 54,800 | 2,535 |
| 2009/08/24 | 53,100 | 53,900 | 52,500 | 53,000 | 1,049 |
| 2009/08/21 | 55,100 | 56,400 | 52,000 | 52,600 | 4,266 |
| 2009/08/20 | 49,200 | 51,600 | 49,050 | 51,600 | 6,414 |
| 2009/08/19 | 48,550 | 49,000 | 45,350 | 47,600 | 2,876 |
| 2009/08/18 | 53,000 | 53,700 | 49,000 | 49,350 | 2,764 |
| 2009/08/17 | 52,000 | 54,000 | 49,600 | 54,000 | 2,187 |
| 2009/08/14 | 45,900 | 53,500 | 45,900 | 52,000 | 6,200 |
| 2009/08/13 | 53,000 | 55,000 | 50,900 | 50,900 | 2,446 |
| 2009/08/12 | 55,500 | 56,000 | 53,000 | 54,000 | 3,292 |
| 2009/08/11 | 52,000 | 56,500 | 50,500 | 53,600 | 7,704 |
| 2009/08/10 | 50,800 | 51,500 | 49,600 | 51,500 | 5,647 |
| 2009/08/07 | 45,900 | 47,900 | 45,100 | 47,500 | 6,679 |
| 2009/08/06 | 42,300 | 43,900 | 42,200 | 43,900 | 1,043 |
| 2009/08/05 | 44,350 | 44,350 | 41,550 | 42,150 | 2,086 |
| 2009/08/04 | 41,200 | 44,400 | 40,500 | 43,550 | 6,331 |
| 2009/08/03 | 40,000 | 40,950 | 38,200 | 40,400 | 1,403 |
| 2009/07/31 | 39,000 | 40,600 | 37,500 | 38,000 | 2,699 |
| 2009/07/30 | 37,800 | 39,900 | 36,000 | 38,700 | 3,544 |
| 2009/07/29 | 38,100 | 39,000 | 37,100 | 39,000 | 5,185 |
| 2009/07/28 | 31,500 | 35,000 | 31,350 | 35,000 | 2,534 |
| 2009/07/27 | 31,000 | 31,450 | 30,850 | 31,000 | 340 |
| 2009/07/24 | 31,750 | 31,750 | 30,600 | 30,800 | 653 |
| 2009/07/23 | 31,150 | 32,000 | 30,600 | 31,500 | 754 |
| 2009/07/22 | 31,300 | 32,000 | 30,050 | 31,950 | 998 |
| 2009/07/21 | 34,600 | 34,700 | 31,550 | 31,650 | 1,390 |
| 2009/07/17 | 34,000 | 35,100 | 32,400 | 34,200 | 1,474 |
| 2009/07/16 | 34,000 | 35,650 | 33,000 | 34,200 | 2,664 |
| 2009/07/15 | 33,350 | 33,950 | 31,700 | 33,600 | 3,446 |
| 2009/07/14 | 29,850 | 32,000 | 27,210 | 30,950 | 3,434 |
| 2009/07/13 | 34,500 | 34,500 | 30,650 | 30,650 | 3,415 |
| 2009/07/10 | 30,850 | 35,650 | 30,000 | 34,650 | 12,451 |
| 2009/07/09 | 31,650 | 31,650 | 31,650 | 31,650 | 174 |
| 2009/07/08 | 35,650 | 35,650 | 35,650 | 35,650 | 151 |
| 2009/07/07 | 43,250 | 44,250 | 39,650 | 39,650 | 6,722 |
| 2009/07/06 | 39,900 | 44,650 | 39,800 | 43,650 | 10,254 |
| 2009/07/03 | 32,300 | 36,700 | 30,600 | 36,700 | 11,449 |
| 2009/07/02 | 32,700 | 32,700 | 32,700 | 32,700 | 152 |
| 2009/07/01 | 29,660 | 29,660 | 29,660 | 29,660 | 825 |
| 2009/06/30 | 24,050 | 28,000 | 21,190 | 26,650 | 13,383 |
| 2009/06/29 | 23,750 | 23,750 | 23,450 | 23,750 | 8,245 |
| 2009/06/26 | 19,750 | 19,750 | 19,750 | 19,750 | 702 |
| 2009/06/25 | 15,750 | 15,750 | 15,750 | 15,750 | 287 |
| 2009/06/24 | 11,750 | 11,750 | 11,750 | 11,750 | 258 |
| 2009/06/23 | 9,750 | 9,750 | 9,750 | 9,750 | 182 |
| 2009/06/22 | 8,750 | 8,750 | 8,750 | 8,750 | 130 |
| 2009/06/19 | 6,950 | 7,750 | 6,600 | 7,750 | 925 |
| 2009/06/18 | 7,500 | 7,500 | 6,610 | 6,650 | 831 |
| 2009/06/17 | 8,100 | 8,220 | 7,000 | 7,400 | 1,802 |
| 2009/06/16 | 7,550 | 8,440 | 7,250 | 8,000 | 3,185 |
| 2009/06/15 | 6,500 | 7,450 | 6,470 | 7,450 | 2,602 |
| 2009/06/12 | 6,500 | 6,500 | 6,220 | 6,450 | 555 |
| 2009/06/11 | 6,400 | 6,600 | 6,200 | 6,450 | 1,007 |
| 2009/06/10 | 5,810 | 6,400 | 5,750 | 6,400 | 1,406 |
| 2009/06/09 | 6,100 | 6,200 | 5,700 | 5,800 | 965 |
| 2009/06/08 | 6,010 | 6,300 | 6,000 | 6,100 | 635 |
| 2009/06/05 | 6,200 | 6,250 | 6,110 | 6,110 | 176 |
| 2009/06/04 | 6,250 | 6,250 | 6,100 | 6,110 | 888 |
| 2009/06/03 | 6,500 | 6,660 | 6,150 | 6,300 | 1,722 |
| 2009/06/02 | 6,760 | 6,780 | 6,400 | 6,600 | 378 |
| 2009/06/01 | 6,500 | 6,700 | 6,300 | 6,690 | 492 |
| 2009/05/29 | 6,400 | 6,440 | 6,210 | 6,350 | 889 |
| 2009/05/28 | 6,100 | 6,190 | 5,870 | 6,100 | 442 |
| 2009/05/27 | 6,100 | 6,200 | 6,000 | 6,120 | 275 |
| 2009/05/26 | 6,250 | 6,300 | 5,810 | 6,100 | 951 |
| 2009/05/25 | 6,230 | 6,500 | 6,230 | 6,280 | 515 |
| 2009/05/22 | 6,080 | 6,200 | 6,000 | 6,200 | 373 |
| 2009/05/21 | 6,200 | 6,200 | 5,950 | 6,010 | 481 |
| 2009/05/20 | 6,180 | 6,200 | 5,960 | 6,200 | 357 |
| 2009/05/19 | 5,790 | 6,300 | 5,690 | 6,180 | 860 |
| 2009/05/18 | 5,500 | 5,940 | 5,500 | 5,870 | 1,679 |
| 2009/05/15 | 6,550 | 6,600 | 6,300 | 6,500 | 571 |
| 2009/05/14 | 6,520 | 6,650 | 6,500 | 6,650 | 308 |
| 2009/05/13 | 6,850 | 6,850 | 6,550 | 6,780 | 387 |
| 2009/05/12 | 6,900 | 6,900 | 6,590 | 6,850 | 203 |
| 2009/05/11 | 6,700 | 7,000 | 6,400 | 7,000 | 1,338 |
| 2009/05/08 | 7,000 | 7,100 | 6,550 | 6,800 | 1,607 |
| 2009/05/07 | 7,150 | 7,300 | 7,000 | 7,180 | 1,300 |
| 2009/05/01 | 6,650 | 7,180 | 6,500 | 6,850 | 1,509 |
| 2009/04/30 | 6,250 | 6,980 | 6,120 | 6,550 | 1,967 |
| 2009/04/28 | 6,020 | 6,140 | 5,880 | 6,050 | 462 |
| 2009/04/27 | 6,020 | 6,240 | 5,980 | 6,000 | 513 |
| 2009/04/24 | 6,130 | 6,130 | 5,950 | 6,000 | 535 |
| 2009/04/23 | 6,140 | 6,150 | 5,900 | 6,030 | 593 |
| 2009/04/22 | 6,190 | 6,700 | 5,880 | 6,150 | 1,712 |
| 2009/04/21 | 5,890 | 5,950 | 5,760 | 5,910 | 797 |
| 2009/04/20 | 6,000 | 6,100 | 5,810 | 5,990 | 495 |
| 2009/04/17 | 6,050 | 6,200 | 6,000 | 6,030 | 509 |
| 2009/04/16 | 6,350 | 6,350 | 6,080 | 6,150 | 1,421 |
| 2009/04/15 | 6,230 | 7,000 | 5,700 | 6,450 | 2,477 |
| 2009/04/14 | 7,400 | 7,790 | 5,850 | 6,200 | 8,794 |
| 2009/04/13 | 5,800 | 6,300 | 5,600 | 6,300 | 4,581 |
| 2009/04/10 | 5,300 | 5,300 | 5,300 | 5,300 | 106 |
| 2009/04/09 | 4,250 | 4,800 | 4,250 | 4,800 | 1,128 |
| 2009/04/08 | 4,370 | 4,380 | 4,210 | 4,300 | 399 |
| 2009/04/07 | 4,280 | 4,450 | 4,250 | 4,310 | 664 |
| 2009/04/06 | 4,660 | 4,660 | 4,250 | 4,280 | 2,721 |
| 2009/04/03 | 4,500 | 4,620 | 4,220 | 4,410 | 2,570 |
| 2009/04/02 | 4,350 | 4,930 | 4,310 | 4,500 | 3,277 |
| 2009/04/01 | 4,550 | 4,550 | 4,280 | 4,450 | 1,580 |
| 2009/03/31 | 5,770 | 6,250 | 4,500 | 4,500 | 6,068 |
| 2009/03/30 | 4,860 | 5,270 | 4,850 | 5,270 | 2,759 |
| 2009/03/27 | 4,440 | 4,740 | 4,350 | 4,720 | 4,806 |
| 2009/03/26 | 3,790 | 4,340 | 3,790 | 4,340 | 8,379 |
| 2009/03/25 | 3,700 | 3,900 | 3,700 | 3,840 | 1,022 |
| 2009/03/24 | 3,760 | 3,990 | 3,700 | 3,940 | 1,515 |
| 2009/03/23 | 3,600 | 3,760 | 3,600 | 3,750 | 1,222 |
| 2009/03/19 | 3,700 | 3,710 | 3,500 | 3,640 | 1,547 |
| 2009/03/18 | 4,150 | 4,300 | 3,570 | 3,700 | 3,684 |
| 2009/03/17 | 3,700 | 4,000 | 3,590 | 4,000 | 3,522 |
| 2009/03/16 | 3,510 | 3,700 | 3,510 | 3,700 | 672 |
| 2009/03/13 | 3,670 | 3,820 | 3,670 | 3,680 | 189 |
| 2009/03/12 | 3,620 | 3,690 | 3,550 | 3,660 | 573 |
| 2009/03/11 | 3,740 | 3,930 | 3,600 | 3,620 | 438 |
| 2009/03/10 | 3,550 | 3,740 | 3,500 | 3,740 | 639 |
| 2009/03/09 | 3,880 | 3,880 | 3,500 | 3,500 | 1,150 |
| 2009/03/06 | 3,810 | 3,920 | 3,700 | 3,920 | 2,452 |
| 2009/03/05 | 4,200 | 4,200 | 3,870 | 3,910 | 1,001 |
| 2009/03/04 | 4,050 | 4,150 | 3,820 | 4,000 | 1,488 |
| 2009/03/03 | 3,600 | 4,000 | 3,560 | 4,000 | 1,332 |
| 2009/03/02 | 4,380 | 4,380 | 3,850 | 4,000 | 2,060 |
| 2009/02/27 | 4,740 | 5,040 | 4,380 | 4,380 | 7,502 |
| 2009/02/26 | 4,540 | 4,540 | 4,540 | 4,540 | 65 |
| 2009/02/25 | 3,690 | 4,040 | 3,540 | 4,040 | 1,774 |
| 2009/02/24 | 3,470 | 3,600 | 3,150 | 3,540 | 1,502 |
| 2009/02/23 | 3,900 | 3,900 | 3,470 | 3,580 | 2,895 |
| 2009/02/20 | 3,500 | 4,000 | 3,020 | 3,950 | 6,866 |
| 2009/02/19 | 3,700 | 3,910 | 3,500 | 3,500 | 13,964 |
| 2009/02/18 | 4,500 | 4,500 | 4,500 | 4,500 | 71 |
| 2009/02/17 | 5,500 | 5,500 | 5,500 | 5,500 | 25 |
| 2009/02/16 | 6,500 | 6,500 | 6,500 | 6,500 | 630 |
| 2009/02/13 | 6,340 | 7,880 | 6,020 | 7,500 | 7,920 |
| 2009/02/12 | 6,140 | 6,140 | 5,200 | 6,140 | 5,413 |
| 2009/02/10 | 5,140 | 5,140 | 5,140 | 5,140 | 189 |
| 2009/02/09 | 4,500 | 4,640 | 4,400 | 4,640 | 865 |
| 2009/02/06 | 4,050 | 4,190 | 4,050 | 4,140 | 1,501 |
| 2009/02/05 | 4,510 | 4,520 | 4,130 | 4,350 | 2,628 |
| 2009/02/04 | 4,570 | 4,620 | 4,530 | 4,530 | 2,142 |
| 2009/02/03 | 5,180 | 5,180 | 4,700 | 4,820 | 2,555 |
| 2009/02/02 | 5,300 | 5,440 | 5,110 | 5,110 | 1,401 |
| 2009/01/30 | 6,080 | 6,200 | 5,390 | 5,500 | 4,637 |
| 2009/01/29 | 5,800 | 6,000 | 5,600 | 5,780 | 2,216 |
| 2009/01/28 | 5,770 | 5,800 | 5,580 | 5,580 | 2,204 |
| 2009/01/27 | 6,010 | 6,210 | 5,730 | 5,800 | 2,264 |
| 2009/01/26 | 5,660 | 6,510 | 5,640 | 6,170 | 3,976 |
| 2009/01/23 | 5,580 | 5,780 | 5,500 | 5,510 | 3,019 |
| 2009/01/22 | 5,950 | 6,280 | 5,900 | 6,280 | 1,898 |
| 2009/01/21 | 6,170 | 6,400 | 6,050 | 6,250 | 2,417 |
| 2009/01/20 | 7,420 | 7,450 | 6,430 | 6,870 | 4,155 |
| 2009/01/19 | 7,370 | 7,770 | 7,360 | 7,410 | 2,835 |
| 2009/01/16 | 7,790 | 8,420 | 7,420 | 7,770 | 7,309 |
| 2009/01/15 | 7,990 | 7,990 | 7,990 | 7,990 | 1,270 |
| 2009/01/14 | 8,990 | 8,990 | 8,990 | 8,990 | 442 |
| 2009/01/13 | 11,000 | 11,000 | 9,700 | 10,000 | 2,998 |
| 2009/01/09 | 11,490 | 11,500 | 11,250 | 11,400 | 353 |
| 2009/01/08 | 11,600 | 11,600 | 11,350 | 11,560 | 658 |
| 2009/01/07 | 12,050 | 12,070 | 11,480 | 11,600 | 981 |
| 2009/01/06 | 11,500 | 12,500 | 11,500 | 12,070 | 1,551 |
| 2009/01/05 | 11,950 | 11,950 | 11,100 | 11,350 | 990 |