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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,190 | 3,240 | 3,130 | 3,200 | 145,900 |
| 2020/12/29 | 3,120 | 3,220 | 3,120 | 3,220 | 143,900 |
| 2020/12/28 | 3,155 | 3,180 | 3,055 | 3,105 | 154,000 |
| 2020/12/25 | 3,130 | 3,200 | 3,125 | 3,200 | 112,600 |
| 2020/12/24 | 3,105 | 3,155 | 3,060 | 3,135 | 169,200 |
| 2020/12/23 | 3,150 | 3,160 | 3,040 | 3,090 | 198,700 |
| 2020/12/22 | 3,300 | 3,305 | 3,090 | 3,110 | 290,000 |
| 2020/12/21 | 3,260 | 3,345 | 3,235 | 3,300 | 179,200 |
| 2020/12/18 | 3,255 | 3,295 | 3,230 | 3,230 | 152,100 |
| 2020/12/17 | 3,265 | 3,275 | 3,200 | 3,255 | 185,000 |
| 2020/12/16 | 3,375 | 3,385 | 3,255 | 3,295 | 115,100 |
| 2020/12/15 | 3,250 | 3,370 | 3,250 | 3,330 | 158,800 |
| 2020/12/14 | 3,230 | 3,310 | 3,230 | 3,295 | 201,500 |
| 2020/12/11 | 3,285 | 3,305 | 3,200 | 3,220 | 208,700 |
| 2020/12/10 | 3,315 | 3,320 | 3,235 | 3,290 | 203,600 |
| 2020/12/09 | 3,255 | 3,340 | 3,255 | 3,340 | 273,300 |
| 2020/12/08 | 3,240 | 3,320 | 3,190 | 3,290 | 198,000 |
| 2020/12/07 | 3,370 | 3,395 | 3,220 | 3,235 | 258,900 |
| 2020/12/04 | 3,220 | 3,340 | 3,195 | 3,335 | 255,400 |
| 2020/12/03 | 3,340 | 3,340 | 3,240 | 3,245 | 296,000 |
| 2020/12/02 | 3,430 | 3,430 | 3,270 | 3,360 | 310,600 |
| 2020/12/01 | 3,300 | 3,430 | 3,300 | 3,430 | 208,600 |
| 2020/11/30 | 3,350 | 3,405 | 3,295 | 3,295 | 309,500 |
| 2020/11/27 | 3,295 | 3,420 | 3,290 | 3,335 | 412,400 |
| 2020/11/26 | 3,175 | 3,345 | 3,165 | 3,345 | 282,000 |
| 2020/11/25 | 3,300 | 3,390 | 3,230 | 3,245 | 270,900 |
| 2020/11/24 | 3,150 | 3,275 | 3,125 | 3,260 | 264,200 |
| 2020/11/20 | 3,045 | 3,115 | 2,995 | 3,115 | 296,200 |
| 2020/11/19 | 3,060 | 3,075 | 2,973 | 3,035 | 438,500 |
| 2020/11/18 | 3,105 | 3,160 | 3,010 | 3,115 | 370,900 |
| 2020/11/17 | 3,340 | 3,375 | 3,160 | 3,160 | 247,600 |
| 2020/11/16 | 3,100 | 3,285 | 3,085 | 3,280 | 372,000 |
| 2020/11/13 | 3,195 | 3,195 | 3,050 | 3,105 | 543,300 |
| 2020/11/12 | 3,310 | 3,310 | 3,205 | 3,245 | 379,300 |
| 2020/11/11 | 3,500 | 3,520 | 3,355 | 3,365 | 330,300 |
| 2020/11/10 | 3,410 | 3,470 | 3,360 | 3,440 | 531,500 |
| 2020/11/09 | 3,360 | 3,360 | 3,205 | 3,310 | 453,700 |
| 2020/11/06 | 3,565 | 3,565 | 3,330 | 3,335 | 854,400 |
| 2020/11/05 | 3,450 | 3,725 | 3,405 | 3,700 | 583,100 |
| 2020/11/04 | 3,390 | 3,460 | 3,330 | 3,445 | 240,600 |
| 2020/11/02 | 3,205 | 3,350 | 3,205 | 3,300 | 313,800 |
| 2020/10/30 | 3,380 | 3,390 | 3,210 | 3,245 | 276,100 |
| 2020/10/29 | 3,330 | 3,415 | 3,275 | 3,380 | 314,500 |
| 2020/10/28 | 3,450 | 3,460 | 3,355 | 3,420 | 263,300 |
| 2020/10/27 | 3,405 | 3,510 | 3,360 | 3,495 | 215,400 |
| 2020/10/26 | 3,730 | 3,730 | 3,480 | 3,495 | 299,200 |
| 2020/10/23 | 3,750 | 3,750 | 3,645 | 3,725 | 173,000 |
| 2020/10/22 | 3,815 | 3,840 | 3,710 | 3,730 | 259,400 |
| 2020/10/21 | 3,860 | 3,945 | 3,810 | 3,855 | 254,600 |
| 2020/10/20 | 3,775 | 3,880 | 3,735 | 3,870 | 285,800 |
| 2020/10/19 | 3,645 | 3,810 | 3,640 | 3,785 | 270,400 |
| 2020/10/16 | 3,695 | 3,695 | 3,605 | 3,645 | 162,700 |
| 2020/10/15 | 3,800 | 3,825 | 3,670 | 3,685 | 270,800 |
| 2020/10/14 | 3,785 | 3,810 | 3,740 | 3,790 | 223,100 |
| 2020/10/13 | 3,825 | 3,865 | 3,720 | 3,785 | 292,000 |
| 2020/10/12 | 3,735 | 3,785 | 3,700 | 3,770 | 170,100 |
| 2020/10/09 | 3,615 | 3,740 | 3,590 | 3,725 | 275,100 |
| 2020/10/08 | 3,655 | 3,690 | 3,585 | 3,635 | 260,600 |
| 2020/10/07 | 3,555 | 3,690 | 3,535 | 3,670 | 215,000 |
| 2020/10/06 | 3,510 | 3,620 | 3,490 | 3,600 | 216,000 |
| 2020/10/05 | 3,555 | 3,570 | 3,470 | 3,515 | 208,500 |
| 2020/10/02 | 3,560 | 3,655 | 3,460 | 3,485 | 372,700 |
| 2020/09/30 | 3,680 | 3,735 | 3,550 | 3,560 | 398,500 |
| 2020/09/29 | 3,625 | 3,705 | 3,580 | 3,690 | 315,400 |
| 2020/09/28 | 3,590 | 3,680 | 3,520 | 3,680 | 468,400 |
| 2020/09/25 | 3,400 | 3,545 | 3,400 | 3,520 | 370,700 |
| 2020/09/24 | 3,410 | 3,445 | 3,335 | 3,345 | 311,100 |
| 2020/09/23 | 3,465 | 3,480 | 3,385 | 3,415 | 505,100 |
| 2020/09/18 | 3,605 | 3,645 | 3,470 | 3,495 | 993,200 |
| 2020/09/17 | 3,695 | 3,735 | 3,565 | 3,605 | 538,600 |
| 2020/09/16 | 3,770 | 3,865 | 3,725 | 3,775 | 530,800 |
| 2020/09/15 | 3,550 | 3,730 | 3,510 | 3,705 | 589,800 |
| 2020/09/14 | 3,410 | 3,480 | 3,400 | 3,480 | 243,700 |
| 2020/09/11 | 3,375 | 3,390 | 3,290 | 3,375 | 246,000 |
| 2020/09/10 | 3,345 | 3,360 | 3,305 | 3,355 | 228,700 |
| 2020/09/09 | 3,310 | 3,355 | 3,280 | 3,325 | 267,800 |
| 2020/09/08 | 3,340 | 3,400 | 3,320 | 3,380 | 264,400 |
| 2020/09/07 | 3,285 | 3,335 | 3,235 | 3,310 | 340,000 |
| 2020/09/04 | 3,205 | 3,310 | 3,185 | 3,280 | 205,300 |
| 2020/09/03 | 3,385 | 3,420 | 3,290 | 3,315 | 260,000 |
| 2020/09/02 | 3,250 | 3,365 | 3,250 | 3,315 | 465,100 |
| 2020/09/01 | 3,120 | 3,235 | 3,110 | 3,210 | 441,900 |
| 2020/08/31 | 3,105 | 3,170 | 3,105 | 3,160 | 405,100 |
| 2020/08/28 | 3,015 | 3,080 | 2,946 | 2,985 | 556,300 |
| 2020/08/27 | 3,075 | 3,075 | 2,987 | 3,015 | 286,500 |
| 2020/08/26 | 3,085 | 3,140 | 3,010 | 3,065 | 310,900 |
| 2020/08/25 | 3,060 | 3,130 | 3,035 | 3,090 | 345,400 |
| 2020/08/24 | 2,976 | 3,050 | 2,974 | 3,025 | 332,400 |
| 2020/08/21 | 2,940 | 3,030 | 2,940 | 2,976 | 329,800 |
| 2020/08/20 | 3,000 | 3,050 | 2,887 | 2,909 | 776,200 |
| 2020/08/19 | 3,005 | 3,055 | 2,964 | 3,020 | 353,700 |
| 2020/08/18 | 3,040 | 3,095 | 3,015 | 3,060 | 352,500 |
| 2020/08/17 | 3,030 | 3,080 | 3,020 | 3,025 | 276,100 |
| 2020/08/14 | 3,055 | 3,115 | 3,045 | 3,065 | 554,400 |
| 2020/08/13 | 3,000 | 3,155 | 3,000 | 3,125 | 668,700 |
| 2020/08/12 | 3,045 | 3,085 | 2,916 | 2,947 | 681,200 |
| 2020/08/11 | 2,952 | 3,105 | 2,910 | 3,085 | 744,700 |
| 2020/08/07 | 2,960 | 3,130 | 2,953 | 3,005 | 1,350,700 |
| 2020/08/06 | 2,822 | 3,025 | 2,807 | 3,025 | 1,300,000 |
| 2020/08/05 | 2,397 | 2,536 | 2,350 | 2,522 | 807,100 |
| 2020/08/04 | 2,359 | 2,481 | 2,359 | 2,428 | 843,300 |
| 2020/08/03 | 2,173 | 2,344 | 2,171 | 2,336 | 795,900 |
| 2020/07/31 | 2,211 | 2,217 | 2,110 | 2,133 | 1,099,000 |
| 2020/07/30 | 2,350 | 2,364 | 2,222 | 2,245 | 693,200 |
| 2020/07/29 | 2,394 | 2,426 | 2,310 | 2,320 | 660,200 |
| 2020/07/28 | 2,539 | 2,545 | 2,416 | 2,447 | 565,400 |
| 2020/07/27 | 2,590 | 2,590 | 2,505 | 2,529 | 599,400 |
| 2020/07/22 | 2,600 | 2,653 | 2,560 | 2,625 | 465,100 |
| 2020/07/21 | 2,659 | 2,680 | 2,600 | 2,615 | 526,700 |
| 2020/07/20 | 2,692 | 2,699 | 2,595 | 2,615 | 429,300 |
| 2020/07/17 | 2,705 | 2,749 | 2,662 | 2,687 | 545,900 |
| 2020/07/16 | 2,695 | 2,762 | 2,673 | 2,710 | 605,500 |
| 2020/07/15 | 2,699 | 2,702 | 2,641 | 2,653 | 432,900 |
| 2020/07/14 | 2,684 | 2,741 | 2,601 | 2,650 | 736,600 |
| 2020/07/13 | 2,580 | 2,700 | 2,534 | 2,694 | 860,600 |
| 2020/07/10 | 2,490 | 2,575 | 2,478 | 2,545 | 613,000 |
| 2020/07/09 | 2,547 | 2,637 | 2,512 | 2,537 | 884,300 |
| 2020/07/08 | 2,510 | 2,603 | 2,452 | 2,591 | 745,400 |
| 2020/07/07 | 2,464 | 2,531 | 2,440 | 2,530 | 684,800 |
| 2020/07/06 | 2,396 | 2,505 | 2,383 | 2,483 | 752,600 |
| 2020/07/03 | 2,300 | 2,429 | 2,300 | 2,422 | 1,072,200 |
| 2020/07/02 | 2,437 | 2,448 | 2,249 | 2,270 | 1,148,300 |
| 2020/07/01 | 2,425 | 2,500 | 2,372 | 2,430 | 1,079,700 |
| 2020/06/30 | 2,450 | 2,507 | 2,427 | 2,451 | 961,100 |
| 2020/06/29 | 2,350 | 2,414 | 2,338 | 2,389 | 772,600 |
| 2020/06/26 | 2,344 | 2,400 | 2,328 | 2,395 | 627,200 |
| 2020/06/25 | 2,355 | 2,367 | 2,302 | 2,324 | 716,500 |
| 2020/06/24 | 2,348 | 2,440 | 2,347 | 2,427 | 809,700 |
| 2020/06/23 | 2,331 | 2,363 | 2,288 | 2,341 | 563,300 |
| 2020/06/22 | 2,259 | 2,310 | 2,252 | 2,288 | 593,100 |
| 2020/06/19 | 2,361 | 2,368 | 2,282 | 2,297 | 536,900 |
| 2020/06/18 | 2,310 | 2,337 | 2,285 | 2,314 | 620,900 |
| 2020/06/17 | 2,395 | 2,416 | 2,326 | 2,337 | 758,300 |
| 2020/06/16 | 2,308 | 2,385 | 2,289 | 2,371 | 1,197,700 |
| 2020/06/15 | 2,304 | 2,321 | 2,176 | 2,177 | 1,488,800 |
| 2020/06/12 | 2,175 | 2,332 | 2,162 | 2,312 | 1,435,400 |
| 2020/06/11 | 2,439 | 2,452 | 2,352 | 2,368 | 1,164,000 |
| 2020/06/10 | 2,400 | 2,509 | 2,400 | 2,449 | 1,339,300 |
| 2020/06/09 | 2,299 | 2,456 | 2,296 | 2,434 | 1,805,600 |
| 2020/06/08 | 2,281 | 2,363 | 2,260 | 2,344 | 1,634,700 |
| 2020/06/05 | 2,111 | 2,240 | 2,074 | 2,237 | 1,124,500 |
| 2020/06/04 | 2,200 | 2,232 | 2,115 | 2,117 | 1,057,700 |
| 2020/06/03 | 2,301 | 2,340 | 2,176 | 2,200 | 1,455,600 |
| 2020/06/02 | 2,200 | 2,292 | 2,195 | 2,229 | 1,444,200 |
| 2020/06/01 | 2,100 | 2,197 | 2,098 | 2,175 | 1,497,200 |
| 2020/05/29 | 2,051 | 2,085 | 2,020 | 2,020 | 1,302,400 |
| 2020/05/28 | 2,180 | 2,182 | 2,051 | 2,087 | 1,229,700 |
| 2020/05/27 | 2,200 | 2,230 | 2,127 | 2,165 | 1,098,500 |
| 2020/05/26 | 2,215 | 2,300 | 2,170 | 2,194 | 1,557,600 |
| 2020/05/25 | 2,099 | 2,168 | 2,080 | 2,168 | 1,065,100 |
| 2020/05/22 | 1,993 | 2,069 | 1,981 | 2,025 | 1,414,900 |
| 2020/05/21 | 1,935 | 2,041 | 1,934 | 2,001 | 2,006,800 |
| 2020/05/20 | 1,828 | 1,890 | 1,802 | 1,879 | 991,300 |
| 2020/05/19 | 1,830 | 1,883 | 1,768 | 1,859 | 1,432,500 |
| 2020/05/18 | 1,688 | 1,735 | 1,682 | 1,724 | 759,400 |
| 2020/05/15 | 1,711 | 1,760 | 1,620 | 1,672 | 1,097,700 |
| 2020/05/14 | 1,783 | 1,820 | 1,648 | 1,662 | 1,536,200 |
| 2020/05/13 | 1,779 | 1,848 | 1,755 | 1,778 | 1,966,000 |
| 2020/05/12 | 1,829 | 1,911 | 1,785 | 1,889 | 2,067,400 |
| 2020/05/11 | 1,700 | 1,923 | 1,682 | 1,830 | 3,768,200 |
| 2020/05/08 | 1,545 | 1,608 | 1,503 | 1,600 | 1,668,100 |
| 2020/05/07 | 1,550 | 1,568 | 1,441 | 1,488 | 1,780,000 |
| 2020/05/01 | 1,480 | 1,538 | 1,456 | 1,528 | 1,529,200 |
| 2020/04/30 | 1,523 | 1,622 | 1,485 | 1,541 | 2,324,800 |
| 2020/04/28 | 1,348 | 1,433 | 1,319 | 1,411 | 2,105,600 |
| 2020/04/27 | 1,309 | 1,373 | 1,299 | 1,356 | 1,260,400 |
| 2020/04/24 | 1,272 | 1,280 | 1,232 | 1,268 | 825,700 |
| 2020/04/23 | 1,300 | 1,325 | 1,250 | 1,280 | 935,000 |
| 2020/04/22 | 1,255 | 1,264 | 1,200 | 1,230 | 1,161,200 |
| 2020/04/21 | 1,378 | 1,379 | 1,278 | 1,295 | 2,427,100 |
| 2020/04/20 | 1,270 | 1,387 | 1,270 | 1,377 | 1,983,100 |
| 2020/04/17 | 1,250 | 1,372 | 1,247 | 1,265 | 2,393,800 |
| 2020/04/16 | 1,180 | 1,203 | 1,140 | 1,168 | 1,409,400 |
| 2020/04/15 | 1,179 | 1,275 | 1,158 | 1,230 | 2,024,400 |
| 2020/04/14 | 1,076 | 1,174 | 1,066 | 1,168 | 1,458,700 |
| 2020/04/13 | 1,100 | 1,100 | 1,023 | 1,046 | 1,202,000 |
| 2020/04/10 | 1,201 | 1,241 | 1,090 | 1,111 | 1,310,500 |
| 2020/04/09 | 1,108 | 1,210 | 1,091 | 1,204 | 1,238,700 |
| 2020/04/08 | 1,058 | 1,141 | 1,000 | 1,111 | 1,413,400 |
| 2020/04/07 | 1,025 | 1,108 | 1,025 | 1,057 | 1,983,300 |
| 2020/04/06 | 874 | 989 | 837 | 958 | 1,424,500 |
| 2020/04/03 | 937 | 940 | 854 | 881 | 1,172,500 |
| 2020/04/02 | 976 | 995 | 940 | 955 | 967,700 |
| 2020/04/01 | 1,107 | 1,113 | 987 | 996 | 1,044,400 |
| 2020/03/31 | 1,148 | 1,171 | 1,101 | 1,110 | 896,000 |
| 2020/03/30 | 1,145 | 1,158 | 1,090 | 1,143 | 846,900 |
| 2020/03/27 | 1,350 | 1,409 | 1,113 | 1,181 | 1,894,900 |
| 2020/03/26 | 1,303 | 1,426 | 1,276 | 1,306 | 1,704,100 |
| 2020/03/25 | 1,361 | 1,391 | 1,261 | 1,391 | 1,097,900 |
| 2020/03/24 | 1,000 | 1,091 | 994 | 1,091 | 553,600 |
| 2020/03/23 | 859 | 985 | 855 | 941 | 2,028,600 |
| 2020/03/19 | 1,174 | 1,193 | 874 | 874 | 1,631,000 |
| 2020/03/18 | 1,317 | 1,343 | 1,168 | 1,174 | 1,081,800 |
| 2020/03/17 | 1,338 | 1,410 | 1,252 | 1,316 | 1,442,000 |
| 2020/03/16 | 1,515 | 1,575 | 1,415 | 1,428 | 723,100 |
| 2020/03/13 | 1,484 | 1,552 | 1,415 | 1,488 | 944,900 |
| 2020/03/12 | 1,703 | 1,742 | 1,604 | 1,628 | 671,600 |
| 2020/03/11 | 1,828 | 1,856 | 1,783 | 1,783 | 472,100 |
| 2020/03/10 | 1,722 | 1,846 | 1,687 | 1,838 | 980,200 |
| 2020/03/09 | 1,845 | 1,878 | 1,716 | 1,735 | 732,300 |
| 2020/03/06 | 2,040 | 2,043 | 1,914 | 1,926 | 637,800 |
| 2020/03/05 | 2,160 | 2,173 | 2,065 | 2,083 | 476,800 |
| 2020/03/04 | 2,083 | 2,159 | 2,042 | 2,112 | 507,400 |
| 2020/03/03 | 2,274 | 2,292 | 2,116 | 2,137 | 549,700 |
| 2020/03/02 | 2,125 | 2,249 | 2,110 | 2,183 | 708,100 |
| 2020/02/28 | 2,212 | 2,258 | 2,133 | 2,150 | 571,100 |
| 2020/02/27 | 2,403 | 2,418 | 2,240 | 2,284 | 595,400 |
| 2020/02/26 | 2,361 | 2,443 | 2,340 | 2,418 | 677,400 |
| 2020/02/25 | 2,383 | 2,416 | 2,358 | 2,404 | 824,100 |
| 2020/02/21 | 2,643 | 2,700 | 2,573 | 2,583 | 429,300 |
| 2020/02/20 | 2,675 | 2,795 | 2,675 | 2,689 | 592,400 |
| 2020/02/19 | 2,650 | 2,686 | 2,635 | 2,641 | 312,400 |
| 2020/02/18 | 2,733 | 2,735 | 2,590 | 2,629 | 542,000 |
| 2020/02/17 | 2,779 | 2,902 | 2,775 | 2,776 | 845,500 |
| 2020/02/14 | 2,743 | 2,819 | 2,732 | 2,814 | 469,200 |
| 2020/02/13 | 2,686 | 2,738 | 2,671 | 2,706 | 502,100 |
| 2020/02/12 | 2,593 | 2,818 | 2,593 | 2,736 | 1,178,500 |
| 2020/02/10 | 2,600 | 2,677 | 2,533 | 2,571 | 856,300 |
| 2020/02/07 | 2,544 | 2,712 | 2,502 | 2,628 | 2,372,900 |
| 2020/02/06 | 2,884 | 2,907 | 2,861 | 2,894 | 572,500 |
| 2020/02/05 | 2,868 | 2,900 | 2,853 | 2,858 | 394,200 |
| 2020/02/04 | 2,764 | 2,815 | 2,727 | 2,810 | 392,700 |
| 2020/02/03 | 2,670 | 2,846 | 2,655 | 2,812 | 516,700 |
| 2020/01/31 | 2,826 | 2,879 | 2,791 | 2,799 | 385,100 |
| 2020/01/30 | 2,889 | 2,897 | 2,772 | 2,802 | 585,900 |
| 2020/01/29 | 2,934 | 2,934 | 2,866 | 2,872 | 234,300 |
| 2020/01/28 | 2,838 | 2,903 | 2,821 | 2,891 | 324,300 |
| 2020/01/27 | 2,921 | 2,968 | 2,895 | 2,895 | 309,700 |
| 2020/01/24 | 2,983 | 3,035 | 2,955 | 3,020 | 376,500 |
| 2020/01/23 | 3,020 | 3,055 | 2,892 | 3,005 | 518,400 |
| 2020/01/22 | 3,110 | 3,185 | 3,080 | 3,125 | 411,900 |
| 2020/01/21 | 3,225 | 3,240 | 3,135 | 3,170 | 341,100 |
| 2020/01/20 | 3,250 | 3,255 | 3,175 | 3,190 | 266,300 |
| 2020/01/17 | 3,250 | 3,295 | 3,205 | 3,270 | 320,900 |
| 2020/01/16 | 3,220 | 3,270 | 3,200 | 3,250 | 257,700 |
| 2020/01/15 | 3,280 | 3,280 | 3,185 | 3,195 | 273,200 |
| 2020/01/14 | 3,320 | 3,335 | 3,245 | 3,300 | 278,400 |
| 2020/01/10 | 3,235 | 3,315 | 3,230 | 3,310 | 552,200 |
| 2020/01/09 | 3,165 | 3,215 | 3,115 | 3,195 | 663,300 |
| 2020/01/08 | 3,100 | 3,125 | 2,985 | 3,100 | 646,100 |
| 2020/01/07 | 3,235 | 3,245 | 3,185 | 3,185 | 412,500 |
| 2020/01/06 | 3,235 | 3,250 | 3,180 | 3,220 | 737,300 |