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 |
|---|---|---|---|---|---|
| 2011/12/30 | 54,200 | 56,900 | 54,200 | 56,700 | 634 |
| 2011/12/29 | 54,400 | 54,900 | 52,300 | 54,900 | 964 |
| 2011/12/28 | 50,800 | 53,200 | 50,800 | 52,500 | 442 |
| 2011/12/27 | 52,500 | 52,500 | 50,800 | 51,000 | 327 |
| 2011/12/26 | 53,600 | 54,500 | 51,100 | 51,700 | 280 |
| 2011/12/22 | 52,900 | 55,000 | 51,700 | 53,100 | 532 |
| 2011/12/21 | 54,900 | 54,900 | 52,300 | 52,700 | 646 |
| 2011/12/20 | 56,000 | 56,500 | 54,000 | 54,800 | 402 |
| 2011/12/19 | 56,600 | 58,400 | 55,500 | 55,700 | 1,190 |
| 2011/12/16 | 56,100 | 56,200 | 51,700 | 54,600 | 1,499 |
| 2011/12/15 | 55,500 | 59,000 | 55,500 | 56,600 | 2,600 |
| 2011/12/14 | 57,000 | 58,300 | 55,500 | 55,900 | 1,577 |
| 2011/12/13 | 52,800 | 59,600 | 51,800 | 57,900 | 2,524 |
| 2011/12/12 | 53,000 | 53,200 | 51,800 | 51,800 | 507 |
| 2011/12/09 | 50,700 | 52,500 | 50,700 | 51,800 | 910 |
| 2011/12/08 | 48,700 | 53,900 | 48,700 | 52,900 | 1,629 |
| 2011/12/07 | 48,400 | 49,850 | 48,000 | 48,250 | 858 |
| 2011/12/06 | 48,500 | 53,500 | 47,950 | 49,550 | 2,299 |
| 2011/12/05 | 47,100 | 48,750 | 46,850 | 48,000 | 857 |
| 2011/12/02 | 45,700 | 48,000 | 45,400 | 47,050 | 714 |
| 2011/12/01 | 47,600 | 47,800 | 45,300 | 45,400 | 1,104 |
| 2011/11/30 | 47,000 | 47,800 | 46,100 | 47,000 | 1,802 |
| 2011/11/29 | 43,900 | 46,800 | 43,600 | 46,000 | 2,106 |
| 2011/11/28 | 41,500 | 43,950 | 41,500 | 43,050 | 1,235 |
| 2011/11/25 | 42,050 | 42,700 | 41,250 | 41,950 | 354 |
| 2011/11/24 | 41,100 | 42,000 | 40,600 | 41,650 | 799 |
| 2011/11/22 | 40,550 | 43,250 | 39,000 | 42,500 | 1,392 |
| 2011/11/21 | 42,950 | 42,950 | 41,000 | 41,000 | 790 |
| 2011/11/18 | 42,700 | 43,250 | 41,950 | 42,950 | 1,335 |
| 2011/11/17 | 40,750 | 44,300 | 40,650 | 44,100 | 1,535 |
| 2011/11/16 | 42,400 | 43,750 | 40,700 | 40,750 | 1,960 |
| 2011/11/15 | 46,800 | 46,800 | 42,300 | 42,550 | 1,682 |
| 2011/11/14 | 46,900 | 47,700 | 45,500 | 46,200 | 2,209 |
| 2011/11/11 | 43,800 | 46,200 | 42,100 | 45,500 | 3,788 |
| 2011/11/10 | 41,100 | 43,400 | 40,100 | 43,100 | 2,316 |
| 2011/11/09 | 40,750 | 41,000 | 39,600 | 41,000 | 324 |
| 2011/11/08 | 41,800 | 42,150 | 40,300 | 40,650 | 714 |
| 2011/11/07 | 40,900 | 41,500 | 40,600 | 41,050 | 391 |
| 2011/11/04 | 39,550 | 40,750 | 39,400 | 40,300 | 379 |
| 2011/11/02 | 40,000 | 40,500 | 38,550 | 39,400 | 965 |
| 2011/11/01 | 40,500 | 40,500 | 39,850 | 40,300 | 448 |
| 2011/10/31 | 41,000 | 41,000 | 40,050 | 40,500 | 447 |
| 2011/10/28 | 41,000 | 42,000 | 39,650 | 40,300 | 951 |
| 2011/10/27 | 40,900 | 41,100 | 39,050 | 40,300 | 673 |
| 2011/10/26 | 40,200 | 41,500 | 40,200 | 40,850 | 533 |
| 2011/10/25 | 41,600 | 43,700 | 40,700 | 40,900 | 1,211 |
| 2011/10/24 | 41,800 | 42,100 | 41,150 | 41,500 | 892 |
| 2011/10/21 | 41,900 | 42,500 | 41,500 | 42,150 | 96 |
| 2011/10/20 | 42,700 | 42,800 | 41,500 | 42,350 | 255 |
| 2011/10/19 | 44,600 | 45,100 | 43,300 | 43,300 | 710 |
| 2011/10/18 | 40,750 | 44,800 | 40,450 | 43,200 | 1,207 |
| 2011/10/17 | 44,700 | 44,900 | 41,000 | 41,450 | 2,139 |
| 2011/10/14 | 46,200 | 46,800 | 44,200 | 44,500 | 777 |
| 2011/10/13 | 45,500 | 49,800 | 45,200 | 46,700 | 1,188 |
| 2011/10/12 | 44,050 | 44,300 | 43,150 | 44,200 | 417 |
| 2011/10/11 | 45,000 | 46,800 | 43,900 | 44,450 | 724 |
| 2011/10/07 | 43,550 | 44,500 | 43,000 | 44,450 | 268 |
| 2011/10/06 | 44,000 | 45,300 | 42,500 | 42,850 | 451 |
| 2011/10/05 | 46,300 | 46,700 | 43,000 | 43,000 | 558 |
| 2011/10/04 | 46,000 | 47,400 | 44,800 | 46,300 | 411 |
| 2011/10/03 | 49,850 | 49,850 | 46,550 | 47,500 | 393 |
| 2011/09/30 | 50,000 | 51,400 | 48,600 | 49,950 | 647 |
| 2011/09/29 | 47,100 | 49,200 | 46,800 | 49,200 | 709 |
| 2011/09/28 | 45,000 | 50,100 | 44,050 | 49,200 | 1,046 |
| 2011/09/27 | 48,000 | 48,000 | 43,950 | 44,400 | 354 |
| 2011/09/26 | 46,500 | 46,500 | 42,250 | 43,000 | 1,368 |
| 2011/09/22 | 47,500 | 48,700 | 45,000 | 45,800 | 1,042 |
| 2011/09/21 | 51,500 | 52,700 | 49,200 | 49,850 | 1,542 |
| 2011/09/20 | 54,000 | 54,600 | 53,200 | 54,100 | 321 |
| 2011/09/16 | 55,400 | 55,600 | 54,500 | 55,500 | 443 |
| 2011/09/15 | 56,000 | 57,000 | 55,600 | 55,600 | 100 |
| 2011/09/14 | 56,600 | 56,700 | 54,700 | 54,700 | 293 |
| 2011/09/13 | 56,300 | 58,900 | 55,500 | 55,600 | 516 |
| 2011/09/12 | 57,900 | 57,900 | 54,000 | 54,300 | 902 |
| 2011/09/09 | 59,000 | 60,800 | 58,600 | 59,100 | 293 |
| 2011/09/08 | 62,100 | 63,200 | 59,000 | 59,200 | 412 |
| 2011/09/07 | 61,100 | 64,000 | 61,100 | 62,100 | 372 |
| 2011/09/06 | 64,100 | 65,400 | 61,200 | 61,900 | 479 |
| 2011/09/05 | 63,300 | 67,000 | 62,600 | 66,000 | 642 |
| 2011/09/02 | 61,400 | 65,700 | 60,100 | 64,300 | 784 |
| 2011/09/01 | 62,000 | 65,000 | 61,400 | 62,000 | 581 |
| 2011/08/31 | 66,900 | 67,900 | 63,700 | 64,000 | 661 |
| 2011/08/30 | 61,300 | 67,900 | 61,000 | 67,900 | 1,466 |
| 2011/08/29 | 56,600 | 59,100 | 56,500 | 58,400 | 595 |
| 2011/08/26 | 53,200 | 58,500 | 52,000 | 55,100 | 1,163 |
| 2011/08/25 | 53,000 | 53,800 | 50,000 | 53,400 | 1,650 |
| 2011/08/24 | 61,000 | 61,100 | 50,600 | 53,000 | 1,989 |
| 2011/08/23 | 62,300 | 62,600 | 56,400 | 58,800 | 1,334 |
| 2011/08/22 | 63,200 | 64,900 | 62,300 | 62,300 | 197 |
| 2011/08/19 | 64,000 | 65,400 | 63,000 | 64,200 | 246 |
| 2011/08/18 | 68,000 | 68,000 | 65,800 | 65,800 | 417 |
| 2011/08/17 | 69,000 | 69,500 | 67,300 | 68,100 | 213 |
| 2011/08/16 | 67,600 | 74,000 | 67,400 | 69,500 | 1,322 |
| 2011/08/15 | 63,200 | 66,600 | 63,200 | 65,900 | 551 |
| 2011/08/12 | 68,000 | 69,000 | 62,400 | 64,000 | 790 |
| 2011/08/11 | 68,000 | 69,500 | 66,000 | 69,000 | 213 |
| 2011/08/10 | 71,000 | 71,800 | 67,100 | 69,000 | 987 |
| 2011/08/09 | 56,100 | 74,500 | 56,100 | 70,000 | 1,800 |
| 2011/08/08 | 68,700 | 70,900 | 65,000 | 65,100 | 515 |
| 2011/08/05 | 70,000 | 71,700 | 68,500 | 71,700 | 414 |
| 2011/08/04 | 74,500 | 78,000 | 74,500 | 74,900 | 171 |
| 2011/08/03 | 76,900 | 76,900 | 74,900 | 76,000 | 489 |
| 2011/08/02 | 78,500 | 79,600 | 76,800 | 77,600 | 179 |
| 2011/08/01 | 81,500 | 81,500 | 79,100 | 79,700 | 261 |
| 2011/07/29 | 80,700 | 81,700 | 77,300 | 78,600 | 1,031 |
| 2011/07/28 | 81,000 | 81,000 | 78,800 | 79,700 | 1,149 |
| 2011/07/27 | 78,000 | 84,200 | 76,900 | 82,500 | 2,809 |
| 2011/07/26 | 73,200 | 78,800 | 72,100 | 78,500 | 815 |
| 2011/07/25 | 70,500 | 73,600 | 70,400 | 72,900 | 244 |
| 2011/07/22 | 72,100 | 72,700 | 70,500 | 71,700 | 574 |
| 2011/07/21 | 72,500 | 74,500 | 72,200 | 73,400 | 291 |
| 2011/07/20 | 75,000 | 75,000 | 73,900 | 74,600 | 238 |
| 2011/07/19 | 74,600 | 75,000 | 72,700 | 73,900 | 236 |
| 2011/07/15 | 77,000 | 77,400 | 74,500 | 74,600 | 528 |
| 2011/07/14 | 77,300 | 77,800 | 74,000 | 76,600 | 705 |
| 2011/07/13 | 77,700 | 79,000 | 77,000 | 77,100 | 909 |
| 2011/07/12 | 76,500 | 78,400 | 74,800 | 77,500 | 499 |
| 2011/07/11 | 74,000 | 76,900 | 73,800 | 76,500 | 625 |
| 2011/07/08 | 74,000 | 74,200 | 73,000 | 73,900 | 410 |
| 2011/07/07 | 72,500 | 74,100 | 72,500 | 73,700 | 570 |
| 2011/07/06 | 72,700 | 73,400 | 72,000 | 72,200 | 492 |
| 2011/07/05 | 73,500 | 73,500 | 72,000 | 72,600 | 692 |
| 2011/07/04 | 73,800 | 74,500 | 73,200 | 73,500 | 462 |
| 2011/07/01 | 74,000 | 74,200 | 72,400 | 72,600 | 745 |
| 2011/06/30 | 72,000 | 74,800 | 70,000 | 74,800 | 963 |
| 2011/06/29 | 72,000 | 73,200 | 70,000 | 70,700 | 714 |
| 2011/06/28 | 73,900 | 76,300 | 71,100 | 71,200 | 1,071 |
| 2011/06/27 | 70,900 | 73,700 | 70,000 | 73,100 | 580 |
| 2011/06/24 | 69,200 | 71,000 | 67,800 | 71,000 | 374 |
| 2011/06/23 | 71,000 | 71,200 | 68,800 | 69,200 | 867 |
| 2011/06/22 | 71,500 | 73,300 | 70,400 | 70,600 | 1,532 |
| 2011/06/21 | 68,900 | 71,700 | 67,800 | 70,200 | 2,240 |
| 2011/06/20 | 68,300 | 69,500 | 65,700 | 66,000 | 696 |
| 2011/06/17 | 69,000 | 69,900 | 67,000 | 67,300 | 878 |
| 2011/06/16 | 68,000 | 71,000 | 67,200 | 69,700 | 2,469 |
| 2011/06/15 | 65,600 | 68,000 | 65,400 | 67,300 | 1,921 |
| 2011/06/14 | 63,900 | 65,300 | 63,200 | 65,300 | 968 |
| 2011/06/13 | 64,000 | 64,700 | 61,800 | 62,000 | 909 |
| 2011/06/10 | 65,300 | 65,400 | 64,100 | 64,700 | 766 |
| 2011/06/09 | 63,500 | 64,000 | 62,500 | 62,900 | 592 |
| 2011/06/08 | 64,200 | 65,000 | 62,400 | 63,400 | 757 |
| 2011/06/07 | 65,000 | 66,200 | 62,200 | 65,200 | 2,523 |
| 2011/06/06 | 61,000 | 66,400 | 60,600 | 64,000 | 4,823 |
| 2011/06/03 | 59,800 | 61,500 | 59,800 | 60,400 | 1,501 |
| 2011/06/02 | 58,300 | 62,000 | 58,100 | 61,000 | 1,899 |
| 2011/06/01 | 60,600 | 62,000 | 60,000 | 60,400 | 1,484 |
| 2011/05/31 | 58,800 | 61,300 | 58,000 | 58,800 | 1,726 |
| 2011/05/30 | 58,000 | 58,100 | 55,500 | 56,000 | 666 |
| 2011/05/27 | 59,500 | 60,600 | 57,200 | 58,000 | 1,128 |
| 2011/05/26 | 59,300 | 60,000 | 57,600 | 59,000 | 862 |
| 2011/05/25 | 62,400 | 64,400 | 57,600 | 59,100 | 2,420 |
| 2011/05/24 | 66,000 | 68,000 | 63,300 | 63,300 | 1,886 |
| 2011/05/23 | 66,700 | 68,800 | 65,100 | 67,000 | 1,988 |
| 2011/05/20 | 62,000 | 67,100 | 60,100 | 67,000 | 3,715 |
| 2011/05/19 | 64,000 | 67,900 | 58,700 | 63,400 | 7,827 |
| 2011/05/18 | 59,100 | 61,300 | 59,100 | 61,000 | 1,802 |
| 2011/05/17 | 59,900 | 61,400 | 58,900 | 60,000 | 2,778 |
| 2011/05/16 | 62,500 | 66,500 | 57,500 | 58,900 | 4,804 |
| 2011/05/13 | 53,500 | 59,200 | 52,100 | 57,500 | 3,874 |
| 2011/05/12 | 53,500 | 53,500 | 52,500 | 52,500 | 285 |
| 2011/05/11 | 54,000 | 54,900 | 53,100 | 53,400 | 766 |
| 2011/05/10 | 53,800 | 54,000 | 53,000 | 53,500 | 178 |
| 2011/05/09 | 52,800 | 55,000 | 52,600 | 54,300 | 378 |
| 2011/05/06 | 55,000 | 55,000 | 53,000 | 53,000 | 475 |
| 2011/05/02 | 55,900 | 55,900 | 53,400 | 55,000 | 408 |
| 2011/04/28 | 54,300 | 55,200 | 53,000 | 55,100 | 964 |
| 2011/04/27 | 51,500 | 53,600 | 51,500 | 53,300 | 380 |
| 2011/04/26 | 52,500 | 52,600 | 51,000 | 51,100 | 263 |
| 2011/04/25 | 52,600 | 52,800 | 51,600 | 52,400 | 394 |
| 2011/04/22 | 54,200 | 54,200 | 53,200 | 53,700 | 280 |
| 2011/04/21 | 55,500 | 55,500 | 53,500 | 54,500 | 771 |
| 2011/04/20 | 54,900 | 56,200 | 54,600 | 54,800 | 1,379 |
| 2011/04/19 | 53,400 | 53,600 | 53,000 | 53,500 | 699 |
| 2011/04/18 | 55,000 | 55,000 | 52,700 | 53,100 | 962 |
| 2011/04/15 | 56,200 | 56,600 | 55,500 | 56,000 | 897 |
| 2011/04/14 | 54,000 | 56,900 | 53,800 | 55,200 | 1,276 |
| 2011/04/13 | 57,000 | 57,000 | 53,000 | 53,900 | 1,803 |
| 2011/04/12 | 56,800 | 57,000 | 52,800 | 54,000 | 4,954 |
| 2011/04/11 | 53,000 | 55,000 | 52,200 | 53,800 | 5,350 |
| 2011/04/08 | 45,050 | 50,600 | 45,050 | 50,200 | 6,141 |
| 2011/04/07 | 43,150 | 48,400 | 43,050 | 46,200 | 7,217 |
| 2011/04/06 | 39,650 | 43,850 | 38,050 | 43,850 | 6,923 |
| 2011/04/05 | 42,200 | 42,250 | 36,000 | 36,850 | 5,291 |
| 2011/04/04 | 45,000 | 45,300 | 41,300 | 41,950 | 1,830 |
| 2011/04/01 | 44,900 | 45,500 | 44,000 | 44,000 | 2,656 |
| 2011/03/31 | 49,000 | 49,000 | 45,500 | 47,000 | 2,209 |
| 2011/03/30 | 46,000 | 48,000 | 44,800 | 47,000 | 2,930 |
| 2011/03/29 | 44,500 | 45,200 | 41,000 | 44,050 | 3,967 |
| 2011/03/28 | 48,100 | 50,000 | 46,050 | 46,050 | 5,111 |
| 2011/03/25 | 52,200 | 52,200 | 48,100 | 50,100 | 2,062 |
| 2011/03/24 | 51,700 | 52,500 | 50,500 | 50,700 | 1,979 |
| 2011/03/23 | 52,800 | 55,800 | 51,500 | 53,700 | 2,008 |
| 2011/03/22 | 58,000 | 58,000 | 52,500 | 53,800 | 3,690 |
| 2011/03/18 | 49,800 | 50,100 | 48,000 | 50,100 | 3,527 |
| 2011/03/17 | 41,600 | 44,800 | 40,600 | 43,050 | 7,382 |
| 2011/03/16 | 45,100 | 52,100 | 40,200 | 45,800 | 11,588 |
| 2011/03/15 | 47,200 | 47,200 | 47,200 | 47,200 | 89 |
| 2011/03/14 | 57,200 | 57,200 | 57,200 | 57,200 | 1,222 |
| 2011/03/11 | 68,700 | 74,300 | 67,800 | 72,200 | 832 |
| 2011/03/10 | 74,100 | 74,900 | 70,500 | 70,900 | 1,003 |
| 2011/03/09 | 76,700 | 80,700 | 75,000 | 75,500 | 1,144 |
| 2011/03/08 | 77,200 | 79,300 | 74,800 | 75,300 | 1,322 |
| 2011/03/07 | 81,000 | 81,000 | 74,800 | 77,200 | 1,690 |
| 2011/03/04 | 84,100 | 84,100 | 80,500 | 82,100 | 1,320 |
| 2011/03/03 | 80,800 | 84,900 | 80,800 | 82,800 | 2,645 |
| 2011/03/02 | 78,800 | 81,000 | 77,600 | 80,800 | 1,835 |
| 2011/03/01 | 78,900 | 81,500 | 77,100 | 81,200 | 3,252 |
| 2011/02/28 | 71,000 | 77,400 | 70,300 | 75,000 | 3,007 |
| 2011/02/25 | 70,000 | 70,900 | 69,200 | 70,400 | 1,783 |
| 2011/02/24 | 72,200 | 73,000 | 66,600 | 70,100 | 2,386 |
| 2011/02/23 | 68,300 | 74,300 | 68,300 | 72,900 | 3,834 |
| 2011/02/22 | 71,600 | 71,700 | 69,200 | 70,800 | 2,612 |
| 2011/02/21 | 67,000 | 72,600 | 67,000 | 71,600 | 4,075 |
| 2011/02/18 | 60,300 | 67,800 | 60,300 | 66,700 | 3,796 |
| 2011/02/17 | 56,900 | 63,300 | 56,900 | 61,000 | 3,986 |
| 2011/02/16 | 53,200 | 56,900 | 53,200 | 56,000 | 1,562 |
| 2011/02/15 | 52,200 | 53,800 | 51,100 | 53,200 | 3,893 |
| 2011/02/14 | 61,600 | 61,600 | 55,700 | 58,200 | 2,799 |
| 2011/02/10 | 60,900 | 63,700 | 59,800 | 62,600 | 2,983 |
| 2011/02/09 | 60,000 | 62,600 | 57,900 | 62,600 | 3,479 |
| 2011/02/08 | 55,100 | 57,700 | 54,500 | 57,000 | 1,555 |
| 2011/02/07 | 55,500 | 55,800 | 54,200 | 54,500 | 687 |
| 2011/02/04 | 54,500 | 56,400 | 53,100 | 54,100 | 907 |
| 2011/02/03 | 53,500 | 54,800 | 53,500 | 54,400 | 641 |
| 2011/02/02 | 54,000 | 56,000 | 53,600 | 53,900 | 1,752 |
| 2011/02/01 | 55,000 | 57,200 | 52,700 | 52,700 | 2,645 |
| 2011/01/31 | 48,650 | 56,400 | 46,500 | 55,000 | 3,777 |
| 2011/01/28 | 47,200 | 50,500 | 47,200 | 49,350 | 2,585 |
| 2011/01/27 | 45,900 | 47,450 | 45,550 | 46,850 | 605 |
| 2011/01/26 | 45,800 | 45,900 | 44,700 | 45,750 | 527 |
| 2011/01/25 | 44,500 | 45,050 | 43,200 | 45,050 | 336 |
| 2011/01/24 | 42,200 | 43,100 | 41,500 | 43,050 | 589 |
| 2011/01/21 | 44,300 | 44,800 | 42,700 | 43,100 | 676 |
| 2011/01/20 | 44,350 | 45,300 | 44,150 | 44,850 | 567 |
| 2011/01/19 | 44,050 | 44,300 | 44,050 | 44,300 | 231 |
| 2011/01/18 | 44,150 | 44,500 | 43,950 | 44,250 | 172 |
| 2011/01/17 | 44,250 | 44,850 | 43,950 | 44,350 | 383 |
| 2011/01/14 | 45,200 | 45,600 | 44,000 | 44,100 | 854 |
| 2011/01/13 | 46,400 | 46,900 | 45,150 | 46,000 | 369 |
| 2011/01/12 | 47,800 | 48,300 | 46,350 | 46,550 | 764 |
| 2011/01/11 | 46,450 | 47,400 | 45,900 | 47,350 | 896 |
| 2011/01/07 | 47,200 | 47,200 | 45,400 | 46,650 | 774 |
| 2011/01/06 | 47,400 | 48,000 | 44,700 | 46,850 | 2,013 |
| 2011/01/05 | 43,150 | 43,500 | 43,050 | 43,200 | 423 |
| 2011/01/04 | 43,800 | 43,800 | 42,950 | 43,550 | 597 |