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 |
---|---|---|---|---|---|
2010/12/30 | 41,800 | 42,300 | 40,700 | 42,000 | 507 |
2010/12/29 | 41,150 | 41,300 | 40,550 | 41,250 | 211 |
2010/12/28 | 40,800 | 41,300 | 40,050 | 41,150 | 531 |
2010/12/27 | 40,550 | 41,550 | 39,700 | 41,400 | 1,110 |
2010/12/24 | 39,300 | 42,000 | 39,200 | 40,100 | 1,913 |
2010/12/22 | 38,300 | 38,500 | 37,800 | 38,300 | 378 |
2010/12/21 | 37,600 | 38,300 | 37,400 | 38,300 | 550 |
2010/12/20 | 37,700 | 38,000 | 37,400 | 37,550 | 290 |
2010/12/17 | 37,600 | 38,000 | 37,250 | 37,400 | 216 |
2010/12/16 | 37,500 | 37,850 | 36,900 | 37,600 | 235 |
2010/12/15 | 37,500 | 37,850 | 36,800 | 37,650 | 332 |
2010/12/14 | 35,750 | 37,350 | 35,750 | 37,000 | 540 |
2010/12/13 | 36,000 | 36,000 | 35,250 | 35,700 | 292 |
2010/12/10 | 36,000 | 36,000 | 35,450 | 35,450 | 198 |
2010/12/09 | 35,900 | 36,150 | 35,300 | 35,450 | 304 |
2010/12/08 | 35,550 | 36,400 | 35,350 | 36,200 | 466 |
2010/12/07 | 35,900 | 36,150 | 35,500 | 35,650 | 421 |
2010/12/06 | 35,100 | 35,900 | 35,000 | 35,900 | 622 |
2010/12/03 | 34,000 | 34,700 | 33,650 | 34,700 | 319 |
2010/12/02 | 34,400 | 34,500 | 33,800 | 33,850 | 895 |
2010/12/01 | 33,200 | 33,650 | 32,650 | 33,200 | 605 |
2010/11/30 | 32,200 | 32,400 | 31,800 | 32,250 | 880 |
2010/11/29 | 31,350 | 31,450 | 31,150 | 31,400 | 291 |
2010/11/26 | 31,400 | 31,400 | 31,150 | 31,150 | 472 |
2010/11/25 | 31,550 | 31,600 | 31,300 | 31,500 | 446 |
2010/11/24 | 31,250 | 31,600 | 31,200 | 31,500 | 619 |
2010/11/22 | 31,600 | 32,050 | 31,550 | 31,800 | 240 |
2010/11/19 | 31,600 | 32,000 | 31,350 | 31,450 | 289 |
2010/11/18 | 31,500 | 32,000 | 31,500 | 32,000 | 290 |
2010/11/17 | 32,000 | 32,300 | 32,000 | 32,300 | 150 |
2010/11/16 | 32,350 | 32,600 | 32,000 | 32,600 | 131 |
2010/11/15 | 32,500 | 33,500 | 32,250 | 32,550 | 161 |
2010/11/12 | 33,800 | 33,800 | 32,800 | 33,800 | 238 |
2010/11/11 | 34,300 | 34,300 | 33,300 | 33,950 | 80 |
2010/11/10 | 34,250 | 34,300 | 33,300 | 34,300 | 603 |
2010/11/09 | 33,400 | 34,500 | 32,100 | 34,400 | 164 |
2010/11/08 | 33,200 | 33,300 | 32,500 | 32,800 | 27 |
2010/11/05 | 32,800 | 33,300 | 32,800 | 33,300 | 273 |
2010/11/04 | 33,150 | 33,150 | 31,600 | 32,000 | 239 |
2010/11/02 | 32,400 | 32,450 | 31,300 | 32,300 | 70 |
2010/11/01 | 33,750 | 33,750 | 32,500 | 33,250 | 48 |
2010/10/29 | 31,200 | 33,000 | 31,000 | 32,500 | 340 |
2010/10/28 | 30,700 | 31,000 | 30,100 | 31,000 | 61 |
2010/10/27 | 30,750 | 31,400 | 30,550 | 30,550 | 56 |
2010/10/26 | 31,000 | 31,600 | 30,700 | 31,000 | 49 |
2010/10/25 | 30,750 | 31,050 | 30,750 | 31,050 | 68 |
2010/10/22 | 31,200 | 31,200 | 30,750 | 30,750 | 19 |
2010/10/21 | 30,650 | 31,000 | 30,450 | 30,700 | 79 |
2010/10/20 | 30,400 | 30,750 | 30,400 | 30,400 | 40 |
2010/10/19 | 31,000 | 31,000 | 30,400 | 30,400 | 107 |
2010/10/18 | 31,500 | 31,500 | 30,250 | 30,700 | 239 |
2010/10/15 | 32,000 | 32,000 | 31,500 | 31,550 | 74 |
2010/10/14 | 31,900 | 32,950 | 31,900 | 32,150 | 81 |
2010/10/13 | 32,600 | 33,000 | 32,000 | 32,450 | 80 |
2010/10/12 | 33,100 | 33,950 | 32,400 | 32,500 | 120 |
2010/10/08 | 33,450 | 33,550 | 32,650 | 33,300 | 103 |
2010/10/07 | 33,350 | 33,900 | 32,500 | 33,500 | 152 |
2010/10/06 | 33,600 | 33,800 | 32,350 | 33,250 | 147 |
2010/10/05 | 34,000 | 34,400 | 33,300 | 33,600 | 139 |
2010/10/04 | 34,500 | 34,800 | 33,500 | 34,150 | 79 |
2010/10/01 | 35,000 | 35,000 | 34,150 | 34,550 | 83 |
2010/09/30 | 35,900 | 35,900 | 34,150 | 35,100 | 187 |
2010/09/29 | 35,350 | 35,600 | 34,850 | 35,000 | 829 |
2010/09/28 | 34,250 | 36,150 | 34,100 | 35,900 | 242 |
2010/09/27 | 34,250 | 34,650 | 34,250 | 34,500 | 56 |
2010/09/24 | 34,600 | 35,000 | 34,050 | 34,900 | 319 |
2010/09/22 | 34,500 | 34,500 | 34,150 | 34,450 | 103 |
2010/09/21 | 35,400 | 35,600 | 34,550 | 34,650 | 200 |
2010/09/17 | 34,500 | 34,950 | 34,050 | 34,700 | 208 |
2010/09/16 | 36,500 | 36,500 | 34,400 | 34,800 | 631 |
2010/09/15 | 35,000 | 37,300 | 35,000 | 35,300 | 485 |
2010/09/14 | 35,750 | 36,000 | 35,200 | 35,350 | 136 |
2010/09/13 | 37,350 | 37,500 | 35,950 | 36,800 | 98 |
2010/09/10 | 37,100 | 37,100 | 36,700 | 36,700 | 28 |
2010/09/09 | 37,200 | 37,400 | 36,500 | 37,400 | 187 |
2010/09/08 | 38,450 | 38,800 | 36,550 | 36,800 | 183 |
2010/09/07 | 37,300 | 38,000 | 37,300 | 37,700 | 103 |
2010/09/06 | 36,500 | 37,500 | 36,500 | 37,500 | 23 |
2010/09/03 | 36,700 | 37,400 | 36,250 | 36,700 | 108 |
2010/09/02 | 38,300 | 38,300 | 36,500 | 36,700 | 65 |
2010/09/01 | 38,550 | 38,550 | 37,200 | 37,200 | 70 |
2010/08/31 | 38,800 | 38,800 | 37,050 | 38,000 | 118 |
2010/08/30 | 39,100 | 39,150 | 38,000 | 38,400 | 170 |
2010/08/27 | 36,300 | 38,800 | 35,350 | 37,700 | 139 |
2010/08/26 | 36,850 | 37,100 | 34,500 | 37,000 | 315 |
2010/08/25 | 37,500 | 38,150 | 36,850 | 36,850 | 393 |
2010/08/24 | 39,000 | 39,000 | 36,600 | 38,000 | 147 |
2010/08/23 | 39,500 | 39,600 | 37,950 | 38,650 | 183 |
2010/08/20 | 39,500 | 39,600 | 38,750 | 39,400 | 447 |
2010/08/19 | 37,400 | 39,100 | 37,400 | 39,100 | 1,288 |
2010/08/18 | 34,300 | 37,200 | 34,300 | 37,050 | 395 |
2010/08/17 | 33,700 | 35,000 | 33,300 | 35,000 | 156 |
2010/08/16 | 34,900 | 34,900 | 33,300 | 34,750 | 38 |
2010/08/13 | 36,200 | 36,400 | 34,750 | 36,000 | 74 |
2010/08/12 | 35,850 | 36,150 | 32,800 | 35,750 | 166 |
2010/08/11 | 35,600 | 36,550 | 35,250 | 36,550 | 57 |
2010/08/10 | 36,600 | 36,600 | 35,300 | 35,500 | 19 |
2010/08/09 | 35,350 | 35,700 | 35,200 | 35,350 | 56 |
2010/08/06 | 36,100 | 36,100 | 35,250 | 35,300 | 85 |
2010/08/05 | 37,400 | 38,000 | 36,100 | 36,100 | 227 |
2010/08/04 | 37,100 | 37,400 | 36,950 | 37,300 | 202 |
2010/08/03 | 37,500 | 37,500 | 37,050 | 37,050 | 85 |
2010/08/02 | 38,300 | 38,300 | 36,350 | 37,050 | 292 |
2010/07/30 | 38,200 | 38,200 | 35,450 | 36,900 | 498 |
2010/07/29 | 34,800 | 35,500 | 34,150 | 35,400 | 193 |
2010/07/28 | 33,850 | 34,950 | 33,850 | 34,950 | 206 |
2010/07/27 | 34,450 | 34,950 | 33,700 | 33,850 | 35 |
2010/07/26 | 33,550 | 34,500 | 33,550 | 34,450 | 46 |
2010/07/23 | 32,300 | 33,800 | 32,300 | 33,450 | 23 |
2010/07/22 | 33,250 | 33,250 | 32,600 | 32,950 | 61 |
2010/07/21 | 33,700 | 34,800 | 33,150 | 33,900 | 86 |
2010/07/20 | 34,950 | 34,950 | 34,000 | 34,000 | 54 |
2010/07/16 | 34,400 | 34,950 | 33,850 | 34,450 | 106 |
2010/07/15 | 34,150 | 35,400 | 34,150 | 34,800 | 187 |
2010/07/14 | 34,550 | 34,900 | 34,400 | 34,400 | 56 |
2010/07/13 | 34,500 | 34,900 | 34,200 | 34,300 | 38 |
2010/07/12 | 34,300 | 34,950 | 34,050 | 34,500 | 57 |
2010/07/09 | 34,400 | 35,300 | 34,200 | 34,600 | 177 |
2010/07/08 | 36,500 | 36,750 | 34,100 | 34,500 | 427 |
2010/07/07 | 36,000 | 36,000 | 35,200 | 35,200 | 170 |
2010/07/06 | 36,950 | 37,000 | 35,850 | 36,600 | 75 |
2010/07/05 | 35,200 | 37,000 | 35,200 | 36,800 | 89 |
2010/07/02 | 34,500 | 35,900 | 34,100 | 35,900 | 148 |
2010/07/01 | 37,000 | 37,000 | 35,000 | 35,050 | 165 |
2010/06/30 | 36,000 | 37,000 | 33,050 | 37,000 | 455 |
2010/06/29 | 35,050 | 37,450 | 35,050 | 35,750 | 186 |
2010/06/28 | 37,000 | 38,200 | 35,050 | 35,050 | 396 |
2010/06/25 | 34,850 | 38,800 | 34,850 | 37,000 | 949 |
2010/06/24 | 33,050 | 35,600 | 33,050 | 35,550 | 357 |
2010/06/23 | 32,900 | 33,500 | 32,550 | 33,050 | 162 |
2010/06/22 | 35,000 | 35,000 | 32,350 | 33,500 | 333 |
2010/06/21 | 33,600 | 35,750 | 33,500 | 34,500 | 113 |
2010/06/18 | 35,000 | 35,600 | 34,000 | 34,000 | 181 |
2010/06/17 | 35,600 | 35,950 | 35,000 | 35,800 | 101 |
2010/06/16 | 35,800 | 36,000 | 35,200 | 35,700 | 129 |
2010/06/15 | 35,100 | 35,900 | 34,600 | 35,900 | 242 |
2010/06/14 | 35,000 | 35,900 | 34,000 | 34,400 | 194 |
2010/06/11 | 34,400 | 34,900 | 33,600 | 34,300 | 180 |
2010/06/10 | 32,900 | 33,400 | 31,500 | 33,400 | 154 |
2010/06/09 | 33,100 | 33,800 | 32,000 | 32,900 | 128 |
2010/06/08 | 33,900 | 34,300 | 33,050 | 33,400 | 414 |
2010/06/07 | 34,800 | 35,000 | 33,800 | 34,250 | 277 |
2010/06/04 | 35,500 | 36,500 | 35,500 | 36,500 | 227 |
2010/06/03 | 34,100 | 36,400 | 34,050 | 34,650 | 251 |
2010/06/02 | 34,650 | 35,800 | 34,050 | 34,300 | 271 |
2010/06/01 | 36,450 | 36,450 | 34,650 | 34,700 | 192 |
2010/05/31 | 36,500 | 36,500 | 34,550 | 36,450 | 509 |
2010/05/28 | 33,700 | 35,500 | 33,000 | 35,450 | 402 |
2010/05/27 | 31,250 | 34,400 | 31,000 | 34,400 | 369 |
2010/05/26 | 32,750 | 34,000 | 30,150 | 31,700 | 686 |
2010/05/25 | 34,700 | 34,800 | 33,000 | 34,100 | 770 |
2010/05/24 | 34,800 | 35,200 | 32,200 | 35,200 | 1,357 |
2010/05/21 | 35,700 | 35,700 | 33,200 | 35,000 | 1,577 |
2010/05/20 | 38,700 | 39,250 | 36,700 | 37,800 | 319 |
2010/05/19 | 38,000 | 39,200 | 37,000 | 38,850 | 562 |
2010/05/18 | 39,300 | 40,900 | 38,000 | 38,700 | 616 |
2010/05/17 | 43,700 | 43,700 | 38,000 | 39,600 | 862 |
2010/05/14 | 44,100 | 44,500 | 42,600 | 43,950 | 906 |
2010/05/13 | 43,600 | 45,300 | 43,600 | 44,600 | 796 |
2010/05/12 | 46,000 | 46,250 | 43,200 | 43,950 | 968 |
2010/05/11 | 42,600 | 47,500 | 41,650 | 44,000 | 2,696 |
2010/05/10 | 40,000 | 41,250 | 40,000 | 41,200 | 499 |
2010/05/07 | 40,000 | 41,200 | 39,600 | 40,100 | 579 |
2010/05/06 | 40,900 | 41,900 | 40,100 | 41,400 | 925 |
2010/04/30 | 41,200 | 41,650 | 40,850 | 41,600 | 512 |
2010/04/28 | 41,500 | 41,650 | 40,600 | 41,300 | 358 |
2010/04/27 | 41,900 | 41,900 | 41,100 | 41,750 | 407 |
2010/04/26 | 41,400 | 41,850 | 41,400 | 41,600 | 397 |
2010/04/23 | 41,800 | 41,850 | 41,000 | 41,350 | 506 |
2010/04/22 | 40,250 | 41,400 | 40,150 | 41,300 | 551 |
2010/04/21 | 39,450 | 40,500 | 39,050 | 40,450 | 215 |
2010/04/20 | 39,400 | 40,000 | 38,550 | 38,600 | 411 |
2010/04/19 | 39,400 | 40,000 | 38,300 | 39,400 | 289 |
2010/04/16 | 39,900 | 41,000 | 39,500 | 39,700 | 573 |
2010/04/15 | 40,800 | 40,850 | 39,500 | 40,250 | 451 |
2010/04/14 | 42,000 | 42,300 | 40,250 | 41,050 | 993 |
2010/04/13 | 39,400 | 41,800 | 39,400 | 41,800 | 1,192 |
2010/04/12 | 38,450 | 40,600 | 38,450 | 40,050 | 1,093 |
2010/04/09 | 37,250 | 38,400 | 37,100 | 38,100 | 595 |
2010/04/08 | 37,100 | 38,500 | 37,100 | 37,600 | 325 |
2010/04/07 | 37,900 | 37,900 | 36,550 | 37,800 | 1,042 |
2010/04/06 | 39,000 | 39,600 | 38,100 | 38,600 | 950 |
2010/04/05 | 38,650 | 39,600 | 38,600 | 39,500 | 679 |
2010/04/02 | 38,500 | 39,000 | 38,150 | 38,600 | 1,192 |
2010/04/01 | 40,050 | 40,100 | 37,800 | 39,000 | 1,944 |
2010/03/31 | 42,000 | 42,000 | 40,000 | 40,000 | 1,711 |
2010/03/30 | 43,900 | 44,500 | 38,350 | 41,300 | 6,202 |
2010/03/29 | 44,450 | 44,800 | 43,450 | 44,250 | 1,172 |
2010/03/26 | 45,500 | 45,500 | 44,150 | 44,450 | 965 |
2010/03/25 | 44,500 | 46,000 | 44,150 | 46,000 | 931 |
2010/03/24 | 46,300 | 46,300 | 44,000 | 44,050 | 1,704 |
2010/03/23 | 47,500 | 47,600 | 46,300 | 46,300 | 618 |
2010/03/19 | 46,800 | 47,300 | 46,050 | 46,700 | 525 |
2010/03/18 | 48,500 | 48,750 | 45,250 | 47,300 | 1,754 |
2010/03/17 | 48,000 | 49,000 | 46,500 | 47,850 | 5,522 |
2010/03/16 | 36,500 | 42,900 | 36,200 | 42,900 | 846 |
2010/03/15 | 36,550 | 36,700 | 35,200 | 35,900 | 631 |
2010/03/12 | 38,300 | 38,300 | 36,350 | 36,700 | 394 |
2010/03/11 | 39,000 | 39,150 | 37,050 | 37,400 | 789 |
2010/03/10 | 38,150 | 39,000 | 37,500 | 38,700 | 392 |
2010/03/09 | 40,100 | 40,100 | 38,150 | 38,650 | 585 |
2010/03/08 | 41,200 | 41,500 | 40,000 | 40,100 | 257 |
2010/03/05 | 39,500 | 40,900 | 38,000 | 40,000 | 924 |
2010/03/04 | 40,150 | 40,500 | 39,200 | 39,500 | 743 |
2010/03/03 | 40,200 | 41,500 | 40,000 | 40,850 | 556 |
2010/03/02 | 42,900 | 44,500 | 39,800 | 40,000 | 3,388 |
2010/03/01 | 39,900 | 41,500 | 39,250 | 41,500 | 1,492 |
2010/02/26 | 38,000 | 42,000 | 38,000 | 38,550 | 2,075 |
2010/02/25 | 39,250 | 40,950 | 36,700 | 38,650 | 3,002 |
2010/02/24 | 34,900 | 40,350 | 34,500 | 39,700 | 3,670 |
2010/02/23 | 33,800 | 35,150 | 32,250 | 34,200 | 2,615 |
2010/02/22 | 31,300 | 32,900 | 31,050 | 32,850 | 987 |
2010/02/19 | 29,560 | 32,950 | 29,560 | 30,600 | 1,765 |
2010/02/18 | 28,510 | 29,890 | 28,200 | 29,060 | 818 |
2010/02/17 | 29,000 | 29,800 | 28,180 | 28,330 | 1,145 |
2010/02/16 | 28,250 | 30,000 | 28,200 | 29,350 | 368 |
2010/02/15 | 33,000 | 33,000 | 28,990 | 29,750 | 919 |
2010/02/12 | 31,100 | 33,900 | 31,100 | 32,400 | 1,562 |
2010/02/10 | 27,000 | 32,350 | 26,490 | 31,500 | 726 |
2010/02/09 | 28,600 | 28,900 | 27,020 | 27,350 | 180 |
2010/02/08 | 28,000 | 28,900 | 26,100 | 28,610 | 428 |
2010/02/05 | 28,350 | 28,450 | 28,000 | 28,200 | 256 |
2010/02/04 | 29,310 | 29,310 | 28,830 | 29,150 | 85 |
2010/02/03 | 29,030 | 29,900 | 29,030 | 29,400 | 98 |
2010/02/02 | 29,000 | 29,950 | 28,510 | 29,500 | 358 |
2010/02/01 | 29,400 | 29,800 | 28,150 | 28,500 | 346 |
2010/01/29 | 29,900 | 29,900 | 28,100 | 29,400 | 366 |
2010/01/28 | 28,520 | 29,800 | 28,350 | 29,400 | 168 |
2010/01/27 | 29,810 | 30,000 | 28,570 | 28,720 | 193 |
2010/01/26 | 30,050 | 31,000 | 29,810 | 29,810 | 617 |
2010/01/25 | 29,800 | 30,100 | 29,600 | 30,050 | 222 |
2010/01/22 | 29,800 | 30,250 | 29,100 | 29,780 | 741 |
2010/01/21 | 29,220 | 30,250 | 29,000 | 30,150 | 272 |
2010/01/20 | 29,710 | 30,500 | 29,500 | 29,860 | 620 |
2010/01/19 | 29,520 | 30,450 | 29,520 | 30,000 | 563 |
2010/01/18 | 30,700 | 30,700 | 29,510 | 30,050 | 502 |
2010/01/15 | 30,100 | 31,500 | 30,100 | 30,950 | 382 |
2010/01/14 | 31,700 | 32,000 | 30,750 | 31,450 | 449 |
2010/01/13 | 32,000 | 32,150 | 31,650 | 31,700 | 254 |
2010/01/12 | 33,800 | 33,950 | 31,900 | 32,250 | 486 |
2010/01/08 | 31,700 | 33,100 | 31,300 | 32,950 | 726 |
2010/01/07 | 31,800 | 32,000 | 31,250 | 31,250 | 251 |
2010/01/06 | 32,600 | 33,250 | 31,600 | 31,750 | 926 |
2010/01/05 | 32,500 | 32,500 | 30,600 | 31,200 | 534 |
2010/01/04 | 33,950 | 33,950 | 31,400 | 31,850 | 625 |