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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,360 | 4,370 | 4,290 | 4,325 | 102,200 |
| 2021/12/29 | 4,370 | 4,435 | 4,315 | 4,400 | 132,100 |
| 2021/12/28 | 4,255 | 4,310 | 4,175 | 4,310 | 140,300 |
| 2021/12/27 | 4,355 | 4,370 | 4,185 | 4,185 | 134,300 |
| 2021/12/24 | 4,450 | 4,520 | 4,380 | 4,380 | 138,300 |
| 2021/12/23 | 4,350 | 4,390 | 4,320 | 4,390 | 82,500 |
| 2021/12/22 | 4,330 | 4,350 | 4,235 | 4,330 | 93,000 |
| 2021/12/21 | 4,150 | 4,280 | 4,105 | 4,275 | 140,000 |
| 2021/12/20 | 4,160 | 4,180 | 4,035 | 4,035 | 127,900 |
| 2021/12/17 | 4,290 | 4,295 | 4,135 | 4,140 | 141,300 |
| 2021/12/16 | 4,400 | 4,460 | 4,295 | 4,335 | 148,300 |
| 2021/12/15 | 4,255 | 4,375 | 4,210 | 4,220 | 158,300 |
| 2021/12/14 | 4,265 | 4,310 | 4,200 | 4,265 | 137,400 |
| 2021/12/13 | 4,180 | 4,285 | 4,175 | 4,280 | 186,800 |
| 2021/12/10 | 4,250 | 4,285 | 4,145 | 4,155 | 131,900 |
| 2021/12/09 | 4,300 | 4,330 | 4,240 | 4,260 | 103,700 |
| 2021/12/08 | 4,200 | 4,280 | 4,155 | 4,275 | 152,200 |
| 2021/12/07 | 3,975 | 4,160 | 3,975 | 4,150 | 200,000 |
| 2021/12/06 | 3,920 | 3,940 | 3,870 | 3,920 | 151,800 |
| 2021/12/03 | 3,870 | 3,980 | 3,835 | 3,950 | 149,500 |
| 2021/12/02 | 4,000 | 4,050 | 3,900 | 3,910 | 200,800 |
| 2021/12/01 | 4,060 | 4,060 | 3,915 | 4,030 | 215,800 |
| 2021/11/30 | 4,165 | 4,280 | 4,030 | 4,050 | 267,200 |
| 2021/11/29 | 4,170 | 4,280 | 4,015 | 4,095 | 460,400 |
| 2021/11/26 | 4,165 | 4,300 | 4,145 | 4,220 | 230,000 |
| 2021/11/25 | 4,265 | 4,310 | 4,170 | 4,170 | 275,800 |
| 2021/11/24 | 4,410 | 4,410 | 4,255 | 4,285 | 248,700 |
| 2021/11/22 | 4,405 | 4,490 | 4,390 | 4,480 | 85,400 |
| 2021/11/19 | 4,575 | 4,600 | 4,405 | 4,475 | 127,800 |
| 2021/11/18 | 4,400 | 4,540 | 4,375 | 4,505 | 161,200 |
| 2021/11/17 | 4,440 | 4,495 | 4,420 | 4,445 | 157,600 |
| 2021/11/16 | 4,420 | 4,495 | 4,360 | 4,435 | 239,100 |
| 2021/11/15 | 4,220 | 4,420 | 4,220 | 4,395 | 259,100 |
| 2021/11/12 | 4,155 | 4,225 | 4,140 | 4,190 | 133,800 |
| 2021/11/11 | 4,200 | 4,210 | 4,110 | 4,125 | 177,600 |
| 2021/11/10 | 4,145 | 4,240 | 4,075 | 4,195 | 299,200 |
| 2021/11/09 | 4,000 | 4,190 | 3,980 | 4,075 | 497,200 |
| 2021/11/08 | 3,705 | 4,050 | 3,635 | 4,020 | 816,800 |
| 2021/11/05 | 3,675 | 3,775 | 3,625 | 3,755 | 269,900 |
| 2021/11/04 | 3,670 | 3,720 | 3,630 | 3,655 | 248,600 |
| 2021/11/02 | 3,750 | 3,780 | 3,715 | 3,720 | 101,500 |
| 2021/11/01 | 3,665 | 3,750 | 3,640 | 3,750 | 114,800 |
| 2021/10/29 | 3,610 | 3,670 | 3,580 | 3,630 | 95,700 |
| 2021/10/28 | 3,575 | 3,625 | 3,550 | 3,590 | 125,700 |
| 2021/10/27 | 3,660 | 3,660 | 3,570 | 3,585 | 93,100 |
| 2021/10/26 | 3,715 | 3,720 | 3,655 | 3,690 | 162,400 |
| 2021/10/25 | 3,480 | 3,620 | 3,480 | 3,605 | 141,300 |
| 2021/10/22 | 3,610 | 3,625 | 3,510 | 3,510 | 143,600 |
| 2021/10/21 | 3,600 | 3,680 | 3,570 | 3,645 | 194,900 |
| 2021/10/20 | 3,540 | 3,605 | 3,540 | 3,570 | 131,000 |
| 2021/10/19 | 3,455 | 3,535 | 3,455 | 3,505 | 85,900 |
| 2021/10/18 | 3,510 | 3,535 | 3,425 | 3,445 | 123,400 |
| 2021/10/15 | 3,580 | 3,605 | 3,515 | 3,545 | 103,800 |
| 2021/10/14 | 3,490 | 3,550 | 3,450 | 3,540 | 150,500 |
| 2021/10/13 | 3,390 | 3,465 | 3,385 | 3,465 | 105,900 |
| 2021/10/12 | 3,455 | 3,470 | 3,390 | 3,415 | 162,000 |
| 2021/10/11 | 3,360 | 3,485 | 3,280 | 3,485 | 259,300 |
| 2021/10/08 | 3,270 | 3,420 | 3,270 | 3,360 | 192,100 |
| 2021/10/07 | 3,180 | 3,255 | 3,175 | 3,205 | 163,000 |
| 2021/10/06 | 3,300 | 3,300 | 3,140 | 3,200 | 280,900 |
| 2021/10/05 | 3,295 | 3,320 | 3,140 | 3,235 | 270,600 |
| 2021/10/04 | 3,305 | 3,385 | 3,285 | 3,355 | 283,500 |
| 2021/10/01 | 3,345 | 3,400 | 3,255 | 3,285 | 232,700 |
| 2021/09/30 | 3,315 | 3,400 | 3,270 | 3,375 | 204,700 |
| 2021/09/29 | 3,200 | 3,285 | 3,175 | 3,280 | 145,400 |
| 2021/09/28 | 3,275 | 3,305 | 3,220 | 3,285 | 127,300 |
| 2021/09/27 | 3,295 | 3,330 | 3,285 | 3,325 | 138,600 |
| 2021/09/24 | 3,180 | 3,260 | 3,150 | 3,250 | 219,400 |
| 2021/09/22 | 3,095 | 3,135 | 3,045 | 3,110 | 201,600 |
| 2021/09/21 | 3,040 | 3,130 | 3,000 | 3,090 | 333,000 |
| 2021/09/17 | 3,155 | 3,200 | 3,100 | 3,180 | 328,100 |
| 2021/09/16 | 3,125 | 3,155 | 3,080 | 3,125 | 249,400 |
| 2021/09/15 | 3,275 | 3,290 | 3,105 | 3,160 | 231,000 |
| 2021/09/14 | 3,255 | 3,295 | 3,175 | 3,290 | 290,700 |
| 2021/09/13 | 3,320 | 3,340 | 3,230 | 3,275 | 147,500 |
| 2021/09/10 | 3,210 | 3,345 | 3,210 | 3,345 | 254,800 |
| 2021/09/09 | 3,170 | 3,245 | 3,160 | 3,205 | 107,200 |
| 2021/09/08 | 3,180 | 3,220 | 3,150 | 3,200 | 97,500 |
| 2021/09/07 | 3,195 | 3,275 | 3,170 | 3,195 | 207,400 |
| 2021/09/06 | 3,150 | 3,175 | 3,110 | 3,175 | 163,200 |
| 2021/09/03 | 3,095 | 3,150 | 3,050 | 3,150 | 169,400 |
| 2021/09/02 | 3,125 | 3,180 | 3,070 | 3,100 | 152,400 |
| 2021/09/01 | 3,045 | 3,115 | 3,025 | 3,085 | 206,000 |
| 2021/08/31 | 2,950 | 3,055 | 2,922 | 3,020 | 330,000 |
| 2021/08/30 | 2,844 | 2,906 | 2,844 | 2,899 | 273,000 |
| 2021/08/27 | 2,811 | 2,869 | 2,791 | 2,843 | 216,200 |
| 2021/08/26 | 2,915 | 2,915 | 2,847 | 2,853 | 147,000 |
| 2021/08/25 | 2,867 | 2,964 | 2,867 | 2,921 | 237,200 |
| 2021/08/24 | 2,830 | 2,910 | 2,792 | 2,898 | 413,200 |
| 2021/08/23 | 2,806 | 2,887 | 2,779 | 2,830 | 289,100 |
| 2021/08/20 | 2,979 | 3,010 | 2,762 | 2,780 | 451,200 |
| 2021/08/19 | 2,993 | 3,140 | 2,974 | 3,035 | 334,200 |
| 2021/08/18 | 2,982 | 3,035 | 2,944 | 3,020 | 79,700 |
| 2021/08/17 | 3,035 | 3,045 | 2,990 | 2,994 | 124,600 |
| 2021/08/16 | 3,100 | 3,120 | 3,035 | 3,060 | 209,900 |
| 2021/08/13 | 3,125 | 3,160 | 3,030 | 3,085 | 489,300 |
| 2021/08/12 | 2,985 | 2,985 | 2,860 | 2,870 | 220,400 |
| 2021/08/11 | 3,040 | 3,105 | 2,922 | 2,940 | 444,700 |
| 2021/08/10 | 2,950 | 3,195 | 2,910 | 3,110 | 588,100 |
| 2021/08/06 | 3,210 | 3,265 | 3,130 | 3,140 | 263,000 |
| 2021/08/05 | 3,210 | 3,275 | 3,115 | 3,140 | 266,800 |
| 2021/08/04 | 3,290 | 3,330 | 3,225 | 3,230 | 135,700 |
| 2021/08/03 | 3,275 | 3,380 | 3,275 | 3,305 | 101,500 |
| 2021/08/02 | 3,425 | 3,425 | 3,245 | 3,280 | 325,200 |
| 2021/07/30 | 3,530 | 3,535 | 3,410 | 3,425 | 226,500 |
| 2021/07/29 | 3,435 | 3,515 | 3,425 | 3,510 | 252,200 |
| 2021/07/28 | 3,415 | 3,465 | 3,370 | 3,380 | 211,500 |
| 2021/07/27 | 3,410 | 3,470 | 3,395 | 3,420 | 209,300 |
| 2021/07/26 | 3,400 | 3,435 | 3,350 | 3,350 | 158,000 |
| 2021/07/21 | 3,290 | 3,340 | 3,265 | 3,315 | 162,700 |
| 2021/07/20 | 3,240 | 3,310 | 3,205 | 3,205 | 169,200 |
| 2021/07/19 | 3,335 | 3,355 | 3,280 | 3,305 | 113,700 |
| 2021/07/16 | 3,340 | 3,410 | 3,320 | 3,380 | 99,200 |
| 2021/07/15 | 3,415 | 3,430 | 3,330 | 3,365 | 108,500 |
| 2021/07/14 | 3,355 | 3,445 | 3,320 | 3,430 | 95,900 |
| 2021/07/13 | 3,415 | 3,440 | 3,375 | 3,390 | 99,100 |
| 2021/07/12 | 3,400 | 3,445 | 3,400 | 3,425 | 166,300 |
| 2021/07/09 | 3,305 | 3,350 | 3,265 | 3,350 | 219,300 |
| 2021/07/08 | 3,340 | 3,395 | 3,340 | 3,340 | 156,900 |
| 2021/07/07 | 3,370 | 3,425 | 3,340 | 3,380 | 132,900 |
| 2021/07/06 | 3,390 | 3,440 | 3,360 | 3,410 | 130,600 |
| 2021/07/05 | 3,350 | 3,450 | 3,310 | 3,395 | 267,900 |
| 2021/07/02 | 3,255 | 3,325 | 3,235 | 3,320 | 171,300 |
| 2021/07/01 | 3,275 | 3,295 | 3,245 | 3,250 | 127,500 |
| 2021/06/30 | 3,180 | 3,250 | 3,165 | 3,240 | 117,900 |
| 2021/06/29 | 3,190 | 3,195 | 3,130 | 3,155 | 78,600 |
| 2021/06/28 | 3,190 | 3,200 | 3,160 | 3,170 | 66,900 |
| 2021/06/25 | 3,120 | 3,205 | 3,115 | 3,165 | 134,600 |
| 2021/06/24 | 3,145 | 3,165 | 3,115 | 3,130 | 78,400 |
| 2021/06/23 | 3,230 | 3,230 | 3,140 | 3,145 | 81,900 |
| 2021/06/22 | 3,175 | 3,215 | 3,145 | 3,190 | 121,400 |
| 2021/06/21 | 3,060 | 3,100 | 3,015 | 3,085 | 196,200 |
| 2021/06/18 | 3,250 | 3,270 | 3,130 | 3,130 | 171,400 |
| 2021/06/17 | 3,315 | 3,315 | 3,220 | 3,230 | 176,200 |
| 2021/06/16 | 3,255 | 3,330 | 3,235 | 3,315 | 267,300 |
| 2021/06/15 | 3,230 | 3,300 | 3,185 | 3,265 | 247,600 |
| 2021/06/14 | 3,160 | 3,255 | 3,090 | 3,235 | 483,800 |
| 2021/06/11 | 2,988 | 3,070 | 2,983 | 3,035 | 252,600 |
| 2021/06/10 | 2,933 | 2,981 | 2,908 | 2,978 | 207,200 |
| 2021/06/09 | 2,927 | 2,936 | 2,895 | 2,915 | 127,600 |
| 2021/06/08 | 2,913 | 2,958 | 2,911 | 2,917 | 125,300 |
| 2021/06/07 | 2,899 | 2,964 | 2,879 | 2,928 | 167,300 |
| 2021/06/04 | 2,840 | 2,907 | 2,826 | 2,857 | 182,200 |
| 2021/06/03 | 2,920 | 2,934 | 2,866 | 2,876 | 270,500 |
| 2021/06/02 | 2,956 | 2,990 | 2,932 | 2,954 | 146,800 |
| 2021/06/01 | 2,999 | 3,010 | 2,904 | 2,945 | 187,900 |
| 2021/05/31 | 3,020 | 3,050 | 2,945 | 2,969 | 226,700 |
| 2021/05/28 | 2,988 | 3,030 | 2,938 | 3,015 | 166,600 |
| 2021/05/27 | 3,030 | 3,035 | 2,929 | 2,929 | 231,900 |
| 2021/05/26 | 3,080 | 3,080 | 3,015 | 3,025 | 101,400 |
| 2021/05/25 | 3,150 | 3,150 | 3,075 | 3,090 | 113,900 |
| 2021/05/24 | 3,200 | 3,225 | 3,105 | 3,110 | 248,000 |
| 2021/05/21 | 3,165 | 3,260 | 3,160 | 3,240 | 231,100 |
| 2021/05/20 | 3,040 | 3,150 | 3,020 | 3,125 | 186,400 |
| 2021/05/19 | 3,110 | 3,110 | 3,020 | 3,040 | 192,600 |
| 2021/05/18 | 3,105 | 3,150 | 3,065 | 3,125 | 236,300 |
| 2021/05/17 | 3,120 | 3,160 | 2,972 | 3,000 | 297,200 |
| 2021/05/14 | 3,125 | 3,175 | 3,030 | 3,135 | 225,600 |
| 2021/05/13 | 3,200 | 3,215 | 3,010 | 3,010 | 359,100 |
| 2021/05/12 | 3,475 | 3,495 | 3,205 | 3,215 | 686,200 |
| 2021/05/11 | 3,510 | 3,540 | 3,350 | 3,380 | 664,100 |
| 2021/05/10 | 3,785 | 3,885 | 3,685 | 3,720 | 288,200 |
| 2021/05/07 | 3,600 | 3,775 | 3,585 | 3,745 | 260,200 |
| 2021/05/06 | 3,595 | 3,620 | 3,515 | 3,535 | 244,000 |
| 2021/04/30 | 3,660 | 3,710 | 3,625 | 3,635 | 102,300 |
| 2021/04/28 | 3,660 | 3,715 | 3,635 | 3,665 | 112,200 |
| 2021/04/27 | 3,630 | 3,690 | 3,600 | 3,670 | 94,800 |
| 2021/04/26 | 3,570 | 3,650 | 3,540 | 3,630 | 95,900 |
| 2021/04/23 | 3,580 | 3,600 | 3,515 | 3,555 | 146,100 |
| 2021/04/22 | 3,640 | 3,705 | 3,580 | 3,650 | 133,500 |
| 2021/04/21 | 3,570 | 3,620 | 3,525 | 3,585 | 233,100 |
| 2021/04/20 | 3,710 | 3,735 | 3,625 | 3,640 | 197,800 |
| 2021/04/19 | 3,780 | 3,800 | 3,740 | 3,760 | 70,600 |
| 2021/04/16 | 3,895 | 3,895 | 3,765 | 3,780 | 92,900 |
| 2021/04/15 | 3,780 | 3,845 | 3,770 | 3,845 | 86,800 |
| 2021/04/14 | 3,710 | 3,835 | 3,700 | 3,810 | 164,800 |
| 2021/04/13 | 3,755 | 3,755 | 3,690 | 3,705 | 86,000 |
| 2021/04/12 | 3,720 | 3,755 | 3,670 | 3,710 | 120,700 |
| 2021/04/09 | 3,815 | 3,830 | 3,700 | 3,710 | 138,500 |
| 2021/04/08 | 3,665 | 3,815 | 3,655 | 3,790 | 196,300 |
| 2021/04/07 | 3,645 | 3,735 | 3,645 | 3,695 | 124,400 |
| 2021/04/06 | 3,695 | 3,780 | 3,630 | 3,640 | 163,400 |
| 2021/04/05 | 3,725 | 3,730 | 3,650 | 3,680 | 100,100 |
| 2021/04/02 | 3,615 | 3,710 | 3,615 | 3,700 | 159,500 |
| 2021/04/01 | 3,695 | 3,695 | 3,570 | 3,595 | 124,300 |
| 2021/03/31 | 3,545 | 3,680 | 3,520 | 3,635 | 260,300 |
| 2021/03/30 | 3,500 | 3,595 | 3,465 | 3,505 | 138,800 |
| 2021/03/29 | 3,560 | 3,590 | 3,510 | 3,535 | 193,500 |
| 2021/03/26 | 3,455 | 3,530 | 3,410 | 3,510 | 181,000 |
| 2021/03/25 | 3,345 | 3,415 | 3,325 | 3,370 | 266,700 |
| 2021/03/24 | 3,490 | 3,500 | 3,395 | 3,400 | 281,900 |
| 2021/03/23 | 3,700 | 3,700 | 3,560 | 3,560 | 196,600 |
| 2021/03/22 | 3,785 | 3,790 | 3,660 | 3,665 | 179,000 |
| 2021/03/19 | 3,890 | 3,915 | 3,730 | 3,830 | 377,600 |
| 2021/03/18 | 3,905 | 3,945 | 3,835 | 3,905 | 225,100 |
| 2021/03/17 | 3,775 | 3,925 | 3,770 | 3,885 | 192,400 |
| 2021/03/16 | 3,745 | 3,900 | 3,710 | 3,845 | 254,300 |
| 2021/03/15 | 3,620 | 3,720 | 3,575 | 3,695 | 231,000 |
| 2021/03/12 | 3,480 | 3,620 | 3,470 | 3,615 | 326,300 |
| 2021/03/11 | 3,270 | 3,445 | 3,250 | 3,430 | 315,400 |
| 2021/03/10 | 3,300 | 3,310 | 3,215 | 3,235 | 210,000 |
| 2021/03/09 | 3,340 | 3,360 | 3,220 | 3,355 | 250,400 |
| 2021/03/08 | 3,530 | 3,600 | 3,370 | 3,395 | 232,800 |
| 2021/03/05 | 3,565 | 3,570 | 3,410 | 3,475 | 237,400 |
| 2021/03/04 | 3,525 | 3,615 | 3,490 | 3,525 | 213,900 |
| 2021/03/03 | 3,495 | 3,565 | 3,460 | 3,565 | 204,700 |
| 2021/03/02 | 3,570 | 3,620 | 3,435 | 3,450 | 223,000 |
| 2021/03/01 | 3,455 | 3,530 | 3,400 | 3,520 | 258,100 |
| 2021/02/26 | 3,260 | 3,430 | 3,250 | 3,370 | 290,100 |
| 2021/02/25 | 3,350 | 3,370 | 3,295 | 3,320 | 142,900 |
| 2021/02/24 | 3,240 | 3,365 | 3,240 | 3,280 | 184,000 |
| 2021/02/22 | 3,210 | 3,315 | 3,210 | 3,285 | 148,900 |
| 2021/02/19 | 3,100 | 3,205 | 3,085 | 3,180 | 189,400 |
| 2021/02/18 | 3,170 | 3,265 | 3,150 | 3,165 | 177,500 |
| 2021/02/17 | 3,280 | 3,300 | 3,225 | 3,240 | 253,200 |
| 2021/02/16 | 3,340 | 3,390 | 3,300 | 3,335 | 170,700 |
| 2021/02/15 | 3,305 | 3,385 | 3,305 | 3,385 | 140,100 |
| 2021/02/12 | 3,390 | 3,390 | 3,280 | 3,355 | 198,800 |
| 2021/02/10 | 3,435 | 3,435 | 3,280 | 3,380 | 269,100 |
| 2021/02/09 | 3,650 | 3,650 | 3,440 | 3,480 | 298,900 |
| 2021/02/08 | 3,520 | 3,810 | 3,520 | 3,600 | 668,700 |
| 2021/02/05 | 3,350 | 3,420 | 3,305 | 3,380 | 444,800 |
| 2021/02/04 | 3,275 | 3,320 | 3,255 | 3,300 | 202,200 |
| 2021/02/03 | 3,285 | 3,335 | 3,205 | 3,230 | 177,700 |
| 2021/02/02 | 3,275 | 3,335 | 3,250 | 3,295 | 149,000 |
| 2021/02/01 | 3,155 | 3,245 | 3,125 | 3,220 | 165,900 |
| 2021/01/29 | 3,320 | 3,345 | 3,195 | 3,215 | 199,900 |
| 2021/01/28 | 3,220 | 3,345 | 3,200 | 3,295 | 448,600 |
| 2021/01/27 | 3,285 | 3,370 | 3,265 | 3,345 | 163,000 |
| 2021/01/26 | 3,295 | 3,320 | 3,205 | 3,300 | 250,400 |
| 2021/01/25 | 3,365 | 3,450 | 3,310 | 3,315 | 207,200 |
| 2021/01/22 | 3,300 | 3,385 | 3,285 | 3,370 | 291,700 |
| 2021/01/21 | 3,100 | 3,300 | 3,090 | 3,300 | 409,500 |
| 2021/01/20 | 3,060 | 3,155 | 3,010 | 3,085 | 421,900 |
| 2021/01/19 | 2,870 | 2,924 | 2,815 | 2,919 | 213,500 |
| 2021/01/18 | 2,786 | 2,877 | 2,772 | 2,859 | 231,800 |
| 2021/01/15 | 2,865 | 2,914 | 2,786 | 2,840 | 271,400 |
| 2021/01/14 | 2,923 | 2,949 | 2,874 | 2,903 | 343,000 |
| 2021/01/13 | 2,950 | 3,015 | 2,946 | 2,983 | 236,200 |
| 2021/01/12 | 3,095 | 3,095 | 2,983 | 3,000 | 306,400 |
| 2021/01/08 | 3,195 | 3,195 | 3,110 | 3,125 | 194,400 |
| 2021/01/07 | 3,190 | 3,230 | 3,135 | 3,145 | 179,700 |
| 2021/01/06 | 3,180 | 3,200 | 3,125 | 3,150 | 139,900 |
| 2021/01/05 | 3,110 | 3,200 | 3,105 | 3,200 | 94,300 |
| 2021/01/04 | 3,215 | 3,240 | 3,095 | 3,165 | 117,000 |