2146 UTグループ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,345	3,345	3,250	3,290	539,900	3,290
2019-12-27	3,395	3,470	3,365	3,365	2,234,000	3,365
2019-12-26	3,350	3,425	3,340	3,390	519,900	3,390
2019-12-25	3,375	3,410	3,345	3,385	297,300	3,385
2019-12-24	3,355	3,450	3,315	3,380	459,700	3,380
2019-12-23	3,260	3,390	3,260	3,350	508,200	3,350
2019-12-20	3,165	3,265	3,160	3,220	343,700	3,220
2019-12-19	3,145	3,215	3,120	3,145	206,200	3,145
2019-12-18	3,150	3,155	3,075	3,140	383,200	3,140
2019-12-17	3,175	3,180	3,070	3,165	526,100	3,165
2019-12-16	3,285	3,295	3,195	3,195	264,600	3,195
2019-12-13	3,280	3,340	3,245	3,275	433,400	3,275
2019-12-12	3,265	3,265	3,205	3,230	211,400	3,230
2019-12-11	3,220	3,265	3,205	3,255	289,600	3,255
2019-12-10	3,165	3,295	3,165	3,270	446,700	3,270
2019-12-09	3,205	3,225	3,130	3,165	250,600	3,165
2019-12-06	3,210	3,215	3,165	3,205	137,800	3,205
2019-12-05	3,280	3,285	3,185	3,190	256,800	3,190
2019-12-04	3,150	3,235	3,150	3,225	307,300	3,225
2019-12-03	3,070	3,195	3,025	3,195	398,200	3,195
2019-12-02	3,140	3,170	3,110	3,140	258,200	3,140
2019-11-29	3,140	3,190	3,075	3,100	293,900	3,100
2019-11-28	3,130	3,160	3,060	3,110	271,900	3,110
2019-11-27	3,030	3,135	3,030	3,130	362,800	3,130
2019-11-26	2,957	3,010	2,930	3,000	604,200	3,000
2019-11-25	2,890	2,943	2,884	2,921	411,700	2,921
2019-11-22	2,792	2,851	2,772	2,840	291,200	2,840
2019-11-21	2,829	2,830	2,756	2,792	427,300	2,792
2019-11-20	2,893	2,922	2,824	2,841	497,600	2,841
2019-11-19	2,935	2,941	2,896	2,940	278,300	2,940
2019-11-18	2,877	2,946	2,860	2,935	453,700	2,935
2019-11-15	2,798	2,860	2,761	2,835	417,100	2,835
2019-11-14	2,846	2,861	2,764	2,770	475,300	2,770
2019-11-13	2,847	2,858	2,794	2,826	562,600	2,826
2019-11-12	2,834	2,862	2,801	2,839	586,300	2,839
2019-11-11	2,848	2,949	2,798	2,803	850,900	2,803
2019-11-08	2,908	2,976	2,694	2,748	2,573,100	2,748
2019-11-07	2,612	2,663	2,538	2,596	964,600	2,596
2019-11-06	2,780	2,781	2,660	2,712	534,700	2,712
2019-11-05	2,747	2,818	2,745	2,800	445,400	2,800
2019-11-01	2,600	2,702	2,488	2,694	695,800	2,694
2019-10-31	2,700	2,749	2,660	2,724	430,800	2,724
2019-10-30	2,790	2,790	2,643	2,701	712,200	2,701
2019-10-29	2,771	2,850	2,770	2,821	312,400	2,821
2019-10-28	2,725	2,806	2,692	2,784	368,400	2,784
2019-10-25	2,720	2,766	2,656	2,742	442,200	2,742
2019-10-24	2,672	2,736	2,658	2,728	421,400	2,728
2019-10-23	2,619	2,690	2,563	2,654	651,900	2,654
2019-10-21	2,445	2,610	2,420	2,605	858,800	2,605
2019-10-18	2,343	2,482	2,335	2,460	881,000	2,460
2019-10-17	2,318	2,370	2,292	2,343	452,500	2,343
2019-10-16	2,375	2,407	2,320	2,325	358,500	2,325
2019-10-15	2,320	2,369	2,311	2,359	213,000	2,359
2019-10-11	2,300	2,355	2,281	2,295	305,500	2,295
2019-10-10	2,297	2,313	2,256	2,265	282,300	2,265
2019-10-09	2,285	2,343	2,256	2,300	372,500	2,300
2019-10-08	2,297	2,387	2,284	2,335	501,100	2,335
2019-10-07	2,333	2,365	2,301	2,301	305,700	2,301
2019-10-04	2,286	2,320	2,263	2,310	321,700	2,310
2019-10-03	2,250	2,295	2,222	2,244	551,000	2,244
2019-10-02	2,321	2,323	2,252	2,306	498,200	2,306
2019-10-01	2,312	2,403	2,283	2,381	437,000	2,381
2019-09-30	2,351	2,354	2,309	2,309	269,800	2,309
2019-09-27	2,357	2,387	2,297	2,351	467,400	2,351
2019-09-26	2,339	2,407	2,320	2,368	757,700	2,368
2019-09-25	2,310	2,329	2,257	2,307	469,500	2,307
2019-09-24	2,233	2,295	2,207	2,292	432,100	2,292
2019-09-20	2,210	2,256	2,191	2,243	416,100	2,243
2019-09-19	2,160	2,255	2,160	2,214	389,200	2,214
2019-09-18	2,152	2,180	2,107	2,151	415,900	2,151
2019-09-17	2,190	2,206	2,165	2,178	281,400	2,178
2019-09-13	2,222	2,222	2,160	2,202	409,900	2,202
2019-09-12	2,253	2,320	2,140	2,218	1,164,200	2,218
2019-09-11	2,159	2,247	2,147	2,203	1,318,800	2,203
2019-09-10	2,141	2,175	2,102	2,112	871,600	2,112
2019-09-09	2,030	2,158	2,027	2,142	963,500	2,142
2019-09-06	1,930	2,001	1,930	2,000	699,800	2,000
2019-09-05	1,819	1,906	1,807	1,892	930,900	1,892
2019-09-04	1,913	1,915	1,834	1,847	866,400	1,847
2019-09-03	1,900	1,967	1,898	1,952	174,500	1,952
2019-09-02	1,960	1,968	1,887	1,927	328,000	1,927
2019-08-30	1,921	1,964	1,920	1,950	458,500	1,950
2019-08-29	1,894	1,917	1,848	1,868	640,600	1,868
2019-08-28	1,891	1,939	1,879	1,887	215,200	1,887
2019-08-27	1,895	1,918	1,845	1,899	524,300	1,899
2019-08-26	1,900	1,911	1,855	1,862	438,800	1,862
2019-08-23	1,961	1,983	1,941	1,980	338,300	1,980
2019-08-22	2,032	2,054	1,959	1,998	565,100	1,998
2019-08-21	2,022	2,027	1,981	2,003	728,500	2,003
2019-08-20	2,052	2,136	2,052	2,079	537,200	2,079
2019-08-19	2,100	2,124	2,039	2,043	873,400	2,043
2019-08-16	2,029	2,086	1,996	2,065	992,000	2,065
2019-08-15	1,980	1,993	1,900	1,951	1,223,500	1,951
2019-08-14	1,920	2,063	1,914	2,046	1,417,500	2,046
2019-08-13	1,829	1,876	1,810	1,867	865,100	1,867
2019-08-09	1,794	1,990	1,770	1,852	2,085,800	1,852
2019-08-08	2,050	2,063	1,986	1,993	968,800	1,993
2019-08-07	1,975	2,065	1,975	2,036	533,700	2,036
2019-08-06	1,975	2,043	1,938	2,032	846,700	2,032
2019-08-05	2,122	2,137	2,038	2,079	926,100	2,079
2019-08-02	2,228	2,230	2,120	2,149	1,173,200	2,149
2019-08-01	2,403	2,403	2,316	2,345	862,800	2,345
2019-07-31	2,479	2,481	2,406	2,421	410,500	2,421
2019-07-30	2,448	2,503	2,443	2,473	180,600	2,473
2019-07-29	2,451	2,472	2,435	2,449	156,200	2,449
2019-07-26	2,483	2,484	2,448	2,450	199,800	2,450
2019-07-25	2,500	2,504	2,446	2,483	301,200	2,483
2019-07-24	2,597	2,607	2,468	2,500	469,500	2,500
2019-07-23	2,532	2,621	2,527	2,568	715,500	2,568
2019-07-22	2,553	2,555	2,493	2,534	334,900	2,534
2019-07-19	2,515	2,591	2,513	2,553	372,400	2,553
2019-07-18	2,565	2,602	2,500	2,541	550,500	2,541
2019-07-17	2,645	2,712	2,586	2,687	361,000	2,687
2019-07-16	2,645	2,678	2,621	2,640	282,700	2,640
2019-07-12	2,762	2,762	2,612	2,625	468,300	2,625
2019-07-11	2,797	2,798	2,737	2,742	209,900	2,742
2019-07-10	2,732	2,776	2,708	2,776	311,600	2,776
2019-07-09	2,800	2,800	2,723	2,734	290,500	2,734
2019-07-08	2,798	2,803	2,755	2,782	208,900	2,782
2019-07-05	2,760	2,775	2,710	2,755	218,800	2,755
2019-07-04	2,839	2,840	2,719	2,754	398,000	2,754
2019-07-03	2,846	2,876	2,766	2,794	593,300	2,794
2019-07-02	2,717	2,819	2,695	2,815	486,400	2,815
2019-07-01	2,680	2,718	2,629	2,718	520,700	2,718
2019-06-28	2,600	2,624	2,564	2,615	262,200	2,615
2019-06-27	2,544	2,602	2,517	2,591	473,400	2,591
2019-06-26	2,500	2,563	2,478	2,517	542,400	2,517
2019-06-25	2,665	2,667	2,525	2,528	727,000	2,528
2019-06-24	2,570	2,659	2,564	2,635	576,800	2,635
2019-06-21	2,594	2,648	2,588	2,620	776,600	2,620
2019-06-20	2,465	2,518	2,440	2,518	316,400	2,518
2019-06-19	2,377	2,436	2,358	2,434	375,100	2,434
2019-06-18	2,405	2,446	2,353	2,353	344,200	2,353
2019-06-17	2,427	2,450	2,385	2,427	345,500	2,427
2019-06-14	2,403	2,434	2,385	2,427	390,100	2,427
2019-06-13	2,479	2,479	2,414	2,429	314,100	2,429
2019-06-12	2,450	2,477	2,420	2,448	456,300	2,448
2019-06-11	2,453	2,470	2,411	2,440	399,900	2,440
2019-06-10	2,474	2,492	2,430	2,458	479,500	2,458
2019-06-07	2,400	2,427	2,375	2,424	432,600	2,424
2019-06-06	2,424	2,450	2,397	2,401	227,600	2,401
2019-06-05	2,450	2,473	2,419	2,444	456,700	2,444
2019-06-04	2,386	2,388	2,320	2,348	574,100	2,348
2019-06-03	2,421	2,450	2,347	2,361	481,200	2,361
2019-05-31	2,549	2,577	2,480	2,503	585,000	2,503
2019-05-30	2,486	2,548	2,485	2,522	369,800	2,522
2019-05-29	2,516	2,552	2,489	2,533	463,600	2,533
2019-05-28	2,525	2,543	2,503	2,526	540,700	2,526
2019-05-27	2,416	2,511	2,416	2,505	622,700	2,505
2019-05-24	2,397	2,470	2,355	2,443	704,200	2,443
2019-05-23	2,484	2,503	2,365	2,455	1,238,100	2,455
2019-05-22	2,650	2,650	2,515	2,533	1,303,000	2,533
2019-05-21	2,699	2,707	2,505	2,576	1,599,400	2,576
2019-05-20	2,884	2,928	2,746	2,755	978,200	2,755
2019-05-17	2,787	2,948	2,787	2,884	664,900	2,884
2019-05-16	2,822	2,860	2,772	2,782	476,500	2,782
2019-05-15	2,815	2,963	2,797	2,866	819,300	2,866
2019-05-14	2,735	2,834	2,685	2,760	1,322,100	2,760
2019-05-13	3,155	3,185	2,971	2,985	452,300	2,985
2019-05-10	3,160	3,295	3,030	3,110	1,734,300	3,110
2019-05-09	3,140	3,205	2,849	2,920	811,400	2,920
2019-05-08	3,095	3,140	3,015	3,110	438,500	3,110
2019-05-07	3,150	3,265	3,140	3,150	420,000	3,150
2019-04-26	3,120	3,180	3,040	3,180	358,900	3,180
2019-04-25	3,030	3,130	3,030	3,115	226,800	3,115
2019-04-24	3,020	3,085	2,968	3,035	342,400	3,035
2019-04-23	3,085	3,100	3,005	3,040	320,900	3,040
2019-04-22	3,095	3,160	3,060	3,100	252,700	3,100
2019-04-19	3,070	3,125	3,035	3,095	199,600	3,095
2019-04-18	3,100	3,125	2,987	3,000	389,100	3,000
2019-04-17	3,070	3,145	3,025	3,105	548,600	3,105
2019-04-16	3,050	3,135	3,030	3,085	409,100	3,085
2019-04-15	2,994	3,120	2,994	3,090	701,300	3,090
2019-04-12	2,840	2,990	2,819	2,980	703,500	2,980
2019-04-11	2,821	2,856	2,794	2,842	449,500	2,842
2019-04-10	2,802	2,887	2,771	2,864	620,500	2,864
2019-04-09	2,829	2,884	2,812	2,870	312,400	2,870
2019-04-08	2,853	2,860	2,796	2,827	360,200	2,827
2019-04-05	2,805	2,840	2,792	2,804	452,800	2,804
2019-04-04	2,840	2,880	2,796	2,800	750,900	2,800
2019-04-03	2,710	2,911	2,682	2,815	1,967,900	2,815
2019-04-02	2,622	2,721	2,603	2,619	792,400	2,619
2019-04-01	2,597	2,644	2,575	2,597	535,600	2,597
2019-03-29	2,568	2,582	2,493	2,536	324,200	2,536
2019-03-28	2,544	2,555	2,485	2,511	416,300	2,511
2019-03-27	2,547	2,623	2,533	2,561	422,600	2,561
2019-03-26	2,564	2,585	2,518	2,527	422,000	2,527
2019-03-25	2,560	2,578	2,492	2,495	668,300	2,495
2019-03-22	2,760	2,782	2,692	2,710	484,000	2,710
2019-03-20	2,743	2,786	2,685	2,773	624,900	2,773
2019-03-19	2,627	2,799	2,620	2,779	1,890,500	2,779
2019-03-18	2,527	2,599	2,515	2,565	464,400	2,565
2019-03-15	2,470	2,631	2,455	2,542	1,087,200	2,542
2019-03-14	2,420	2,481	2,403	2,451	1,036,000	2,451
2019-03-13	2,316	2,398	2,302	2,376	471,300	2,376
2019-03-12	2,373	2,390	2,308	2,323	664,800	2,323
2019-03-11	2,326	2,335	2,205	2,319	784,100	2,319
2019-03-08	2,355	2,430	2,346	2,407	633,800	2,407
2019-03-07	2,600	2,602	2,370	2,450	1,496,100	2,450
2019-03-06	2,621	2,673	2,590	2,661	266,800	2,661
2019-03-05	2,628	2,698	2,609	2,636	465,700	2,636
2019-03-04	2,583	2,680	2,582	2,663	486,500	2,663
2019-03-01	2,506	2,602	2,475	2,563	373,200	2,563
2019-02-28	2,640	2,645	2,525	2,536	396,800	2,536
2019-02-27	2,602	2,641	2,553	2,590	410,700	2,590
2019-02-26	2,561	2,643	2,551	2,592	521,800	2,592
2019-02-25	2,599	2,618	2,519	2,529	425,200	2,529
2019-02-22	2,470	2,562	2,452	2,551	487,200	2,551
2019-02-21	2,529	2,543	2,493	2,507	427,200	2,507
2019-02-20	2,550	2,598	2,480	2,557	546,800	2,557
2019-02-19	2,576	2,580	2,479	2,519	570,200	2,519
2019-02-18	2,549	2,583	2,495	2,539	564,700	2,539
2019-02-15	2,641	2,699	2,445	2,480	1,321,200	2,480
2019-02-14	2,840	2,841	2,674	2,712	1,151,700	2,712
2019-02-13	2,814	2,858	2,720	2,814	2,413,300	2,814
2019-02-12	2,405	2,858	2,384	2,847	2,620,800	2,847
2019-02-08	2,357	2,364	2,221	2,358	3,642,200	2,358
2019-02-07	2,090	2,142	2,042	2,057	604,900	2,057
2019-02-06	2,168	2,178	2,074	2,092	377,900	2,092
2019-02-05	2,196	2,215	2,142	2,148	247,000	2,148
2019-02-04	2,141	2,210	2,108	2,196	381,300	2,196
2019-02-01	2,133	2,169	2,099	2,105	426,300	2,105
2019-01-31	2,052	2,148	2,026	2,121	667,300	2,121
2019-01-30	2,015	2,028	1,934	1,997	576,900	1,997
2019-01-29	2,004	2,056	1,990	2,046	309,900	2,046
2019-01-28	2,072	2,088	1,989	2,028	489,400	2,028
2019-01-25	2,100	2,156	2,048	2,065	498,900	2,065
2019-01-24	2,043	2,088	2,019	2,086	215,100	2,086
2019-01-23	2,046	2,074	2,005	2,043	307,600	2,043
2019-01-22	2,072	2,143	2,070	2,083	446,200	2,083
2019-01-21	2,188	2,199	2,057	2,072	647,000	2,072
2019-01-18	2,066	2,108	1,980	2,105	875,300	2,105
2019-01-17	2,060	2,077	2,014	2,067	296,500	2,067
2019-01-16	2,057	2,094	1,972	2,040	523,200	2,040
2019-01-15	1,965	2,044	1,918	2,040	594,600	2,040
2019-01-11	1,926	1,998	1,874	1,967	547,600	1,967
2019-01-10	1,900	1,920	1,826	1,907	552,000	1,907
2019-01-09	2,013	2,013	1,904	1,915	635,700	1,915
2019-01-08	2,001	2,013	1,954	1,991	530,600	1,991
2019-01-07	1,923	2,001	1,903	1,990	556,600	1,990
2019-01-04	1,812	1,856	1,730	1,845	750,200	1,845

分割・併合履歴： [2013-06-26]1株→200株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31