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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,930 | 1,956 | 1,827 | 1,880 | 702,700 |
| 2018/12/27 | 1,976 | 1,976 | 1,860 | 1,942 | 755,700 |
| 2018/12/26 | 1,822 | 1,895 | 1,728 | 1,816 | 829,700 |
| 2018/12/25 | 1,741 | 1,788 | 1,676 | 1,704 | 893,000 |
| 2018/12/21 | 1,822 | 1,882 | 1,770 | 1,861 | 864,200 |
| 2018/12/20 | 1,940 | 1,978 | 1,820 | 1,862 | 1,197,200 |
| 2018/12/19 | 1,935 | 2,073 | 1,907 | 2,024 | 987,500 |
| 2018/12/18 | 1,980 | 2,069 | 1,950 | 1,975 | 706,000 |
| 2018/12/17 | 2,059 | 2,124 | 2,023 | 2,036 | 512,900 |
| 2018/12/14 | 2,195 | 2,209 | 2,095 | 2,102 | 351,300 |
| 2018/12/13 | 2,254 | 2,297 | 2,164 | 2,212 | 584,500 |
| 2018/12/12 | 2,108 | 2,243 | 2,098 | 2,176 | 823,100 |
| 2018/12/11 | 2,178 | 2,229 | 2,075 | 2,088 | 547,000 |
| 2018/12/10 | 2,200 | 2,206 | 2,106 | 2,136 | 796,900 |
| 2018/12/07 | 2,285 | 2,368 | 2,234 | 2,285 | 578,200 |
| 2018/12/06 | 2,353 | 2,385 | 2,220 | 2,278 | 1,018,200 |
| 2018/12/05 | 2,341 | 2,456 | 2,339 | 2,391 | 971,600 |
| 2018/12/04 | 2,650 | 2,651 | 2,468 | 2,491 | 889,700 |
| 2018/12/03 | 2,736 | 2,817 | 2,575 | 2,678 | 937,100 |
| 2018/11/30 | 2,563 | 2,684 | 2,558 | 2,636 | 1,313,500 |
| 2018/11/29 | 2,470 | 2,582 | 2,456 | 2,560 | 1,096,200 |
| 2018/11/28 | 2,282 | 2,425 | 2,270 | 2,406 | 726,000 |
| 2018/11/27 | 2,330 | 2,385 | 2,303 | 2,303 | 585,700 |
| 2018/11/26 | 2,250 | 2,375 | 2,250 | 2,307 | 469,800 |
| 2018/11/22 | 2,200 | 2,270 | 2,190 | 2,264 | 517,800 |
| 2018/11/21 | 2,195 | 2,282 | 2,170 | 2,212 | 980,700 |
| 2018/11/20 | 2,338 | 2,359 | 2,209 | 2,231 | 630,600 |
| 2018/11/19 | 2,401 | 2,444 | 2,363 | 2,386 | 533,900 |
| 2018/11/16 | 2,482 | 2,536 | 2,385 | 2,411 | 1,045,400 |
| 2018/11/15 | 2,384 | 2,480 | 2,313 | 2,406 | 1,423,700 |
| 2018/11/14 | 2,355 | 2,378 | 2,204 | 2,255 | 1,278,300 |
| 2018/11/13 | 2,103 | 2,430 | 2,023 | 2,325 | 2,771,100 |
| 2018/11/12 | 2,490 | 2,492 | 2,174 | 2,203 | 2,963,400 |
| 2018/11/09 | 2,590 | 2,590 | 2,590 | 2,590 | 1,176,300 |
| 2018/11/08 | 3,365 | 3,380 | 3,190 | 3,290 | 625,900 |
| 2018/11/07 | 3,315 | 3,350 | 3,185 | 3,285 | 312,900 |
| 2018/11/06 | 3,350 | 3,360 | 3,255 | 3,330 | 418,100 |
| 2018/11/05 | 3,180 | 3,340 | 3,120 | 3,280 | 582,300 |
| 2018/11/02 | 3,060 | 3,270 | 3,010 | 3,250 | 729,300 |
| 2018/11/01 | 3,360 | 3,365 | 3,120 | 3,130 | 498,800 |
| 2018/10/31 | 3,245 | 3,395 | 3,195 | 3,395 | 491,900 |
| 2018/10/30 | 3,000 | 3,180 | 2,973 | 3,155 | 634,900 |
| 2018/10/29 | 3,175 | 3,245 | 3,100 | 3,115 | 834,500 |
| 2018/10/26 | 3,320 | 3,380 | 3,150 | 3,215 | 759,000 |
| 2018/10/25 | 3,455 | 3,460 | 3,260 | 3,295 | 592,600 |
| 2018/10/24 | 3,640 | 3,720 | 3,535 | 3,595 | 196,200 |
| 2018/10/23 | 3,825 | 3,840 | 3,610 | 3,630 | 249,800 |
| 2018/10/22 | 3,770 | 3,835 | 3,725 | 3,805 | 138,700 |
| 2018/10/19 | 3,775 | 3,785 | 3,695 | 3,740 | 276,000 |
| 2018/10/18 | 3,870 | 3,895 | 3,710 | 3,765 | 363,800 |
| 2018/10/17 | 3,955 | 4,010 | 3,855 | 3,910 | 306,500 |
| 2018/10/16 | 3,850 | 3,910 | 3,730 | 3,885 | 329,200 |
| 2018/10/15 | 3,925 | 3,965 | 3,860 | 3,920 | 260,100 |
| 2018/10/12 | 3,715 | 3,885 | 3,715 | 3,865 | 267,600 |
| 2018/10/11 | 3,660 | 3,825 | 3,660 | 3,785 | 386,600 |
| 2018/10/10 | 4,050 | 4,105 | 3,830 | 3,935 | 608,600 |
| 2018/10/09 | 4,105 | 4,155 | 3,970 | 4,010 | 327,500 |
| 2018/10/05 | 4,170 | 4,245 | 4,135 | 4,205 | 176,300 |
| 2018/10/04 | 4,140 | 4,235 | 4,055 | 4,210 | 439,300 |
| 2018/10/03 | 4,130 | 4,180 | 4,120 | 4,150 | 123,000 |
| 2018/10/02 | 4,185 | 4,225 | 4,135 | 4,205 | 255,700 |
| 2018/10/01 | 4,090 | 4,265 | 4,060 | 4,230 | 557,500 |
| 2018/09/28 | 4,120 | 4,155 | 3,965 | 4,055 | 402,100 |
| 2018/09/27 | 4,190 | 4,240 | 3,995 | 4,110 | 847,900 |
| 2018/09/26 | 4,030 | 4,240 | 4,015 | 4,230 | 669,600 |
| 2018/09/25 | 3,740 | 4,025 | 3,660 | 4,000 | 585,100 |
| 2018/09/21 | 3,750 | 3,815 | 3,725 | 3,805 | 435,200 |
| 2018/09/20 | 3,690 | 3,805 | 3,620 | 3,780 | 472,900 |
| 2018/09/19 | 3,630 | 3,710 | 3,535 | 3,705 | 383,900 |
| 2018/09/18 | 3,395 | 3,565 | 3,335 | 3,505 | 537,900 |
| 2018/09/14 | 3,260 | 3,380 | 3,230 | 3,350 | 418,900 |
| 2018/09/13 | 3,215 | 3,265 | 3,185 | 3,260 | 285,600 |
| 2018/09/12 | 3,345 | 3,380 | 3,240 | 3,260 | 234,200 |
| 2018/09/11 | 3,295 | 3,320 | 3,190 | 3,280 | 321,300 |
| 2018/09/10 | 3,310 | 3,345 | 3,180 | 3,230 | 690,400 |
| 2018/09/07 | 3,485 | 3,575 | 3,365 | 3,415 | 561,100 |
| 2018/09/06 | 3,715 | 3,725 | 3,555 | 3,585 | 205,600 |
| 2018/09/05 | 3,700 | 3,800 | 3,700 | 3,755 | 230,100 |
| 2018/09/04 | 3,685 | 3,765 | 3,635 | 3,720 | 162,300 |
| 2018/09/03 | 3,740 | 3,830 | 3,700 | 3,740 | 285,100 |
| 2018/08/31 | 3,705 | 3,765 | 3,690 | 3,740 | 242,800 |
| 2018/08/30 | 3,755 | 3,790 | 3,695 | 3,765 | 253,100 |
| 2018/08/29 | 3,720 | 3,760 | 3,620 | 3,730 | 278,900 |
| 2018/08/28 | 3,820 | 3,870 | 3,720 | 3,740 | 354,900 |
| 2018/08/27 | 3,700 | 3,765 | 3,580 | 3,740 | 405,500 |
| 2018/08/24 | 3,525 | 3,720 | 3,505 | 3,660 | 565,600 |
| 2018/08/23 | 3,315 | 3,525 | 3,265 | 3,490 | 527,200 |
| 2018/08/22 | 3,200 | 3,350 | 3,145 | 3,325 | 480,200 |
| 2018/08/21 | 3,120 | 3,260 | 3,080 | 3,220 | 588,100 |
| 2018/08/20 | 3,335 | 3,405 | 3,170 | 3,175 | 654,100 |
| 2018/08/17 | 3,400 | 3,500 | 3,375 | 3,400 | 369,700 |
| 2018/08/16 | 3,575 | 3,585 | 3,355 | 3,415 | 627,900 |
| 2018/08/15 | 3,750 | 3,810 | 3,650 | 3,655 | 377,100 |
| 2018/08/14 | 3,750 | 3,755 | 3,575 | 3,655 | 397,000 |
| 2018/08/13 | 3,705 | 3,740 | 3,490 | 3,610 | 463,700 |
| 2018/08/10 | 3,950 | 4,005 | 3,685 | 3,835 | 736,100 |
| 2018/08/09 | 3,845 | 4,015 | 3,825 | 3,990 | 282,300 |
| 2018/08/08 | 3,895 | 3,905 | 3,750 | 3,810 | 283,100 |
| 2018/08/07 | 3,810 | 3,850 | 3,755 | 3,795 | 137,200 |
| 2018/08/06 | 3,855 | 3,865 | 3,740 | 3,805 | 135,400 |
| 2018/08/03 | 3,925 | 3,950 | 3,855 | 3,870 | 105,800 |
| 2018/08/02 | 3,915 | 4,020 | 3,915 | 3,945 | 137,700 |
| 2018/08/01 | 3,860 | 3,945 | 3,860 | 3,925 | 88,000 |
| 2018/07/31 | 3,890 | 3,915 | 3,815 | 3,890 | 193,400 |
| 2018/07/30 | 4,045 | 4,100 | 3,920 | 3,920 | 175,300 |
| 2018/07/27 | 4,000 | 4,120 | 3,960 | 4,120 | 240,700 |
| 2018/07/26 | 3,940 | 4,095 | 3,860 | 4,035 | 228,300 |
| 2018/07/25 | 3,925 | 3,950 | 3,880 | 3,940 | 111,300 |
| 2018/07/24 | 3,985 | 3,985 | 3,885 | 3,910 | 274,600 |
| 2018/07/23 | 4,030 | 4,030 | 3,910 | 4,000 | 210,000 |
| 2018/07/20 | 4,090 | 4,185 | 4,045 | 4,060 | 173,700 |
| 2018/07/19 | 4,195 | 4,345 | 4,125 | 4,130 | 335,200 |
| 2018/07/18 | 4,070 | 4,210 | 4,045 | 4,125 | 259,500 |
| 2018/07/17 | 4,060 | 4,085 | 3,960 | 4,000 | 131,900 |
| 2018/07/13 | 4,025 | 4,060 | 3,995 | 4,035 | 151,900 |
| 2018/07/12 | 3,945 | 4,025 | 3,895 | 4,025 | 242,900 |
| 2018/07/11 | 3,900 | 3,950 | 3,780 | 3,905 | 265,500 |
| 2018/07/10 | 4,150 | 4,155 | 3,870 | 3,965 | 333,300 |
| 2018/07/09 | 4,070 | 4,160 | 4,045 | 4,085 | 163,900 |
| 2018/07/06 | 3,920 | 4,065 | 3,915 | 4,065 | 273,500 |
| 2018/07/05 | 4,080 | 4,080 | 3,905 | 3,940 | 241,800 |
| 2018/07/04 | 4,025 | 4,125 | 3,995 | 4,090 | 194,600 |
| 2018/07/03 | 4,050 | 4,210 | 4,010 | 4,060 | 201,300 |
| 2018/07/02 | 4,160 | 4,245 | 4,005 | 4,020 | 266,900 |
| 2018/06/29 | 4,200 | 4,245 | 4,110 | 4,150 | 125,800 |
| 2018/06/28 | 4,150 | 4,230 | 4,045 | 4,150 | 191,100 |
| 2018/06/27 | 4,070 | 4,200 | 4,045 | 4,150 | 158,000 |
| 2018/06/26 | 4,150 | 4,150 | 3,990 | 4,030 | 303,100 |
| 2018/06/25 | 4,340 | 4,345 | 4,180 | 4,185 | 306,000 |
| 2018/06/22 | 4,190 | 4,365 | 4,135 | 4,315 | 324,100 |
| 2018/06/21 | 4,210 | 4,260 | 4,175 | 4,260 | 276,300 |
| 2018/06/20 | 4,200 | 4,220 | 4,110 | 4,155 | 312,500 |
| 2018/06/19 | 4,260 | 4,330 | 4,165 | 4,195 | 399,100 |
| 2018/06/18 | 4,180 | 4,350 | 4,155 | 4,220 | 450,200 |
| 2018/06/15 | 4,040 | 4,265 | 4,000 | 4,130 | 726,200 |
| 2018/06/14 | 3,900 | 4,060 | 3,875 | 3,995 | 495,600 |
| 2018/06/13 | 3,830 | 3,920 | 3,775 | 3,880 | 246,600 |
| 2018/06/12 | 3,760 | 3,840 | 3,650 | 3,830 | 289,200 |
| 2018/06/11 | 3,740 | 3,825 | 3,730 | 3,805 | 196,800 |
| 2018/06/08 | 3,765 | 3,855 | 3,740 | 3,805 | 300,000 |
| 2018/06/07 | 3,705 | 3,760 | 3,670 | 3,740 | 247,000 |
| 2018/06/06 | 3,820 | 3,825 | 3,695 | 3,705 | 337,700 |
| 2018/06/05 | 3,885 | 3,960 | 3,835 | 3,865 | 267,000 |
| 2018/06/04 | 3,890 | 3,910 | 3,840 | 3,880 | 223,000 |
| 2018/06/01 | 3,865 | 3,935 | 3,830 | 3,890 | 269,100 |
| 2018/05/31 | 3,880 | 3,920 | 3,850 | 3,920 | 428,900 |
| 2018/05/30 | 3,880 | 3,910 | 3,795 | 3,810 | 493,500 |
| 2018/05/29 | 3,935 | 3,970 | 3,810 | 3,950 | 338,800 |
| 2018/05/28 | 3,885 | 4,015 | 3,850 | 3,975 | 638,800 |
| 2018/05/25 | 3,850 | 3,880 | 3,780 | 3,850 | 452,600 |
| 2018/05/24 | 3,815 | 3,945 | 3,760 | 3,920 | 1,177,700 |
| 2018/05/23 | 3,670 | 3,780 | 3,665 | 3,760 | 205,700 |
| 2018/05/22 | 3,775 | 3,840 | 3,680 | 3,740 | 444,000 |
| 2018/05/21 | 3,770 | 3,785 | 3,660 | 3,740 | 427,500 |
| 2018/05/18 | 3,660 | 3,780 | 3,645 | 3,715 | 1,040,900 |
| 2018/05/17 | 3,565 | 3,570 | 3,435 | 3,520 | 318,700 |
| 2018/05/16 | 3,615 | 3,635 | 3,420 | 3,495 | 381,500 |
| 2018/05/15 | 3,615 | 3,695 | 3,550 | 3,615 | 636,000 |
| 2018/05/14 | 3,510 | 3,660 | 3,510 | 3,615 | 361,100 |
| 2018/05/11 | 3,400 | 3,500 | 3,310 | 3,490 | 1,065,800 |
| 2018/05/10 | 3,115 | 3,175 | 3,085 | 3,105 | 247,700 |
| 2018/05/09 | 3,020 | 3,105 | 2,970 | 3,060 | 358,200 |
| 2018/05/08 | 3,100 | 3,115 | 3,015 | 3,070 | 351,300 |
| 2018/05/07 | 3,225 | 3,230 | 3,090 | 3,135 | 245,800 |
| 2018/05/02 | 3,135 | 3,245 | 3,100 | 3,230 | 311,600 |
| 2018/05/01 | 3,055 | 3,140 | 3,010 | 3,075 | 193,000 |
| 2018/04/27 | 3,060 | 3,090 | 3,005 | 3,025 | 234,600 |
| 2018/04/26 | 3,140 | 3,160 | 3,065 | 3,105 | 160,200 |
| 2018/04/25 | 3,180 | 3,190 | 3,110 | 3,120 | 114,800 |
| 2018/04/24 | 3,130 | 3,210 | 3,125 | 3,180 | 136,900 |
| 2018/04/23 | 3,080 | 3,175 | 3,080 | 3,130 | 225,400 |
| 2018/04/20 | 3,040 | 3,130 | 2,979 | 3,065 | 195,600 |
| 2018/04/19 | 3,110 | 3,120 | 2,953 | 3,070 | 427,100 |
| 2018/04/18 | 3,145 | 3,160 | 3,090 | 3,125 | 284,700 |
| 2018/04/17 | 3,250 | 3,250 | 3,105 | 3,140 | 324,700 |
| 2018/04/16 | 3,390 | 3,410 | 3,290 | 3,305 | 133,000 |
| 2018/04/13 | 3,500 | 3,500 | 3,375 | 3,430 | 144,400 |
| 2018/04/12 | 3,380 | 3,505 | 3,330 | 3,450 | 238,600 |
| 2018/04/11 | 3,510 | 3,530 | 3,255 | 3,420 | 388,400 |
| 2018/04/10 | 3,640 | 3,640 | 3,515 | 3,535 | 194,200 |
| 2018/04/09 | 3,585 | 3,655 | 3,555 | 3,640 | 136,600 |
| 2018/04/06 | 3,570 | 3,640 | 3,570 | 3,610 | 203,200 |
| 2018/04/05 | 3,580 | 3,590 | 3,510 | 3,565 | 167,700 |
| 2018/04/04 | 3,600 | 3,630 | 3,535 | 3,545 | 177,200 |
| 2018/04/03 | 3,570 | 3,630 | 3,510 | 3,565 | 319,400 |
| 2018/04/02 | 3,540 | 3,700 | 3,520 | 3,620 | 363,300 |
| 2018/03/30 | 3,440 | 3,590 | 3,435 | 3,500 | 276,000 |
| 2018/03/29 | 3,310 | 3,415 | 3,250 | 3,400 | 183,100 |
| 2018/03/28 | 3,230 | 3,345 | 3,190 | 3,275 | 206,600 |
| 2018/03/27 | 3,330 | 3,380 | 3,255 | 3,315 | 195,200 |
| 2018/03/26 | 3,185 | 3,235 | 3,030 | 3,235 | 304,000 |
| 2018/03/23 | 3,255 | 3,375 | 3,240 | 3,255 | 243,400 |
| 2018/03/22 | 3,405 | 3,500 | 3,350 | 3,465 | 210,000 |
| 2018/03/20 | 3,375 | 3,455 | 3,370 | 3,435 | 203,800 |
| 2018/03/19 | 3,605 | 3,610 | 3,470 | 3,510 | 232,300 |
| 2018/03/16 | 3,725 | 3,730 | 3,610 | 3,620 | 172,500 |
| 2018/03/15 | 3,580 | 3,725 | 3,575 | 3,720 | 170,200 |
| 2018/03/14 | 3,550 | 3,660 | 3,535 | 3,630 | 223,400 |
| 2018/03/13 | 3,735 | 3,790 | 3,580 | 3,600 | 464,300 |
| 2018/03/12 | 3,720 | 3,735 | 3,520 | 3,585 | 219,500 |
| 2018/03/09 | 3,650 | 3,705 | 3,555 | 3,655 | 169,500 |
| 2018/03/08 | 3,605 | 3,640 | 3,520 | 3,605 | 177,500 |
| 2018/03/07 | 3,635 | 3,645 | 3,525 | 3,580 | 124,900 |
| 2018/03/06 | 3,600 | 3,690 | 3,565 | 3,635 | 196,600 |
| 2018/03/05 | 3,660 | 3,665 | 3,435 | 3,475 | 341,500 |
| 2018/03/02 | 3,600 | 3,800 | 3,600 | 3,705 | 246,700 |
| 2018/03/01 | 3,785 | 3,785 | 3,650 | 3,745 | 277,300 |
| 2018/02/28 | 3,725 | 3,865 | 3,725 | 3,805 | 254,800 |
| 2018/02/27 | 3,855 | 3,885 | 3,705 | 3,780 | 374,800 |
| 2018/02/26 | 3,765 | 3,860 | 3,750 | 3,805 | 421,300 |
| 2018/02/23 | 3,685 | 3,750 | 3,600 | 3,710 | 415,400 |
| 2018/02/22 | 3,645 | 3,700 | 3,490 | 3,545 | 391,600 |
| 2018/02/21 | 3,555 | 3,725 | 3,540 | 3,715 | 338,700 |
| 2018/02/20 | 3,500 | 3,610 | 3,460 | 3,570 | 199,000 |
| 2018/02/19 | 3,525 | 3,600 | 3,440 | 3,535 | 413,200 |
| 2018/02/16 | 3,245 | 3,440 | 3,160 | 3,430 | 420,400 |
| 2018/02/15 | 2,992 | 3,155 | 2,961 | 3,105 | 375,600 |
| 2018/02/14 | 3,150 | 3,210 | 2,939 | 3,000 | 534,200 |
| 2018/02/13 | 3,325 | 3,355 | 3,105 | 3,125 | 353,900 |
| 2018/02/09 | 3,235 | 3,470 | 3,060 | 3,230 | 851,500 |
| 2018/02/08 | 3,150 | 3,225 | 3,130 | 3,180 | 279,500 |
| 2018/02/07 | 3,460 | 3,470 | 3,125 | 3,125 | 447,300 |
| 2018/02/06 | 2,880 | 3,180 | 2,850 | 3,110 | 584,100 |
| 2018/02/05 | 3,480 | 3,540 | 3,295 | 3,330 | 448,700 |
| 2018/02/02 | 3,650 | 3,650 | 3,565 | 3,620 | 184,400 |
| 2018/02/01 | 3,655 | 3,675 | 3,585 | 3,630 | 147,900 |
| 2018/01/31 | 3,500 | 3,655 | 3,500 | 3,595 | 146,000 |
| 2018/01/30 | 3,650 | 3,655 | 3,500 | 3,565 | 203,400 |
| 2018/01/29 | 3,540 | 3,650 | 3,540 | 3,640 | 122,600 |
| 2018/01/26 | 3,610 | 3,635 | 3,530 | 3,530 | 197,600 |
| 2018/01/25 | 3,625 | 3,675 | 3,575 | 3,625 | 116,800 |
| 2018/01/24 | 3,600 | 3,700 | 3,565 | 3,640 | 235,700 |
| 2018/01/23 | 3,565 | 3,630 | 3,540 | 3,585 | 179,100 |
| 2018/01/22 | 3,530 | 3,570 | 3,480 | 3,535 | 143,300 |
| 2018/01/19 | 3,430 | 3,580 | 3,430 | 3,535 | 121,800 |
| 2018/01/18 | 3,565 | 3,620 | 3,465 | 3,465 | 251,900 |
| 2018/01/17 | 3,500 | 3,600 | 3,500 | 3,560 | 198,200 |
| 2018/01/16 | 3,560 | 3,585 | 3,420 | 3,555 | 306,000 |
| 2018/01/15 | 3,380 | 3,600 | 3,380 | 3,560 | 554,300 |
| 2018/01/12 | 3,290 | 3,355 | 3,265 | 3,345 | 254,200 |
| 2018/01/11 | 3,155 | 3,285 | 3,150 | 3,265 | 213,600 |
| 2018/01/10 | 3,270 | 3,275 | 3,155 | 3,185 | 233,200 |
| 2018/01/09 | 3,330 | 3,335 | 3,175 | 3,300 | 359,000 |
| 2018/01/05 | 3,315 | 3,315 | 3,250 | 3,290 | 198,600 |
| 2018/01/04 | 3,400 | 3,435 | 3,310 | 3,340 | 224,000 |