2146 UTグループ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 210,000 | 210,000 | 199,000 | 206,000 | 123 | 1,030 |
| 2007-12-27 | 206,000 | 212,000 | 205,000 | 210,000 | 267 | 1,050 |
| 2007-12-26 | 205,000 | 207,000 | 201,000 | 206,000 | 164 | 1,030 |
| 2007-12-25 | 203,000 | 205,000 | 200,000 | 202,000 | 132 | 1,010 |
| 2007-12-21 | 204,000 | 207,000 | 192,000 | 206,000 | 268 | 1,030 |
| 2007-12-20 | 194,000 | 201,000 | 194,000 | 201,000 | 192 | 1,005 |
| 2007-12-19 | 210,000 | 210,000 | 192,000 | 192,000 | 145 | 960 |
| 2007-12-18 | 192,000 | 206,000 | 192,000 | 206,000 | 596 | 1,030 |
| 2007-12-17 | 202,000 | 205,000 | 194,000 | 196,000 | 234 | 980 |
| 2007-12-14 | 219,000 | 219,000 | 211,000 | 214,000 | 204 | 1,070 |
| 2007-12-13 | 217,000 | 225,000 | 210,000 | 224,000 | 1,007 | 1,120 |
| 2007-12-12 | 203,000 | 219,000 | 201,000 | 219,000 | 544 | 1,095 |
| 2007-12-11 | 202,000 | 206,000 | 201,000 | 205,000 | 383 | 1,025 |
| 2007-12-10 | 196,000 | 204,000 | 196,000 | 203,000 | 541 | 1,015 |
| 2007-12-07 | 195,000 | 199,000 | 192,000 | 197,000 | 224 | 985 |
| 2007-12-06 | 199,000 | 200,000 | 193,000 | 193,000 | 146 | 965 |
| 2007-12-05 | 196,000 | 197,000 | 191,000 | 196,000 | 203 | 980 |
| 2007-12-04 | 206,000 | 208,000 | 197,000 | 200,000 | 243 | 1,000 |
| 2007-12-03 | 204,000 | 205,000 | 199,000 | 205,000 | 541 | 1,025 |
| 2007-11-30 | 191,000 | 204,000 | 190,000 | 199,000 | 1,143 | 995 |
| 2007-11-29 | 193,000 | 195,000 | 190,000 | 190,000 | 251 | 950 |
| 2007-11-28 | 191,000 | 193,000 | 187,000 | 193,000 | 260 | 965 |
| 2007-11-27 | 186,000 | 192,000 | 185,000 | 189,000 | 163 | 945 |
| 2007-11-26 | 192,000 | 193,000 | 187,000 | 190,000 | 145 | 950 |
| 2007-11-22 | 185,000 | 194,000 | 182,000 | 192,000 | 204 | 960 |
| 2007-11-21 | 190,000 | 191,000 | 186,000 | 188,000 | 155 | 940 |
| 2007-11-20 | 180,000 | 193,000 | 179,000 | 192,000 | 462 | 960 |
| 2007-11-19 | 193,000 | 194,000 | 185,000 | 185,000 | 397 | 925 |
| 2007-11-16 | 193,000 | 198,000 | 188,000 | 192,000 | 640 | 960 |
| 2007-11-15 | 217,000 | 218,000 | 201,000 | 203,000 | 858 | 1,015 |
| 2007-11-14 | 225,000 | 228,000 | 219,000 | 221,000 | 1,795 | 1,105 |
| 2007-11-13 | 202,000 | 205,000 | 199,000 | 205,000 | 643 | 1,025 |
| 2007-11-12 | 191,000 | 197,000 | 188,000 | 196,000 | 203 | 980 |
| 2007-11-09 | 196,000 | 202,000 | 195,000 | 197,000 | 177 | 985 |
| 2007-11-08 | 192,000 | 196,000 | 189,000 | 196,000 | 370 | 980 |
| 2007-11-07 | 210,000 | 211,000 | 197,000 | 202,000 | 225 | 1,010 |
| 2007-11-06 | 206,000 | 212,000 | 206,000 | 208,000 | 151 | 1,040 |
| 2007-11-05 | 210,000 | 215,000 | 205,000 | 210,000 | 528 | 1,050 |
| 2007-11-02 | 209,000 | 216,000 | 207,000 | 212,000 | 504 | 1,060 |
| 2007-11-01 | 235,000 | 235,000 | 211,000 | 218,000 | 482 | 1,090 |
| 2007-10-31 | 238,000 | 238,000 | 226,000 | 233,000 | 1,013 | 1,165 |
| 2007-10-30 | 224,000 | 242,000 | 224,000 | 236,000 | 1,551 | 1,180 |
| 2007-10-29 | 216,000 | 224,000 | 216,000 | 222,000 | 656 | 1,110 |
| 2007-10-26 | 212,000 | 221,000 | 209,000 | 216,000 | 830 | 1,080 |
| 2007-10-25 | 219,000 | 225,000 | 217,000 | 220,000 | 1,136 | 1,100 |
| 2007-10-24 | 198,000 | 218,000 | 198,000 | 216,000 | 1,875 | 1,080 |
| 2007-10-23 | 194,000 | 197,000 | 190,000 | 196,000 | 1,420 | 980 |
| 2007-10-22 | 184,000 | 186,000 | 183,000 | 185,000 | 156 | 925 |
| 2007-10-19 | 192,000 | 192,000 | 187,000 | 190,000 | 163 | 950 |
| 2007-10-18 | 187,000 | 193,000 | 186,000 | 190,000 | 742 | 950 |
| 2007-10-17 | 186,000 | 188,000 | 184,000 | 187,000 | 304 | 935 |
| 2007-10-16 | 185,000 | 187,000 | 181,000 | 184,000 | 214 | 920 |
| 2007-10-15 | 185,000 | 188,000 | 185,000 | 187,000 | 302 | 935 |
| 2007-10-12 | 187,000 | 187,000 | 185,000 | 185,000 | 90 | 925 |
| 2007-10-11 | 183,000 | 191,000 | 183,000 | 190,000 | 273 | 950 |
| 2007-10-10 | 186,000 | 187,000 | 182,000 | 187,000 | 314 | 935 |
| 2007-10-09 | 186,000 | 190,000 | 186,000 | 189,000 | 259 | 945 |
| 2007-10-05 | 192,000 | 192,000 | 185,000 | 190,000 | 235 | 950 |
| 2007-10-04 | 187,000 | 192,000 | 187,000 | 192,000 | 180 | 960 |
| 2007-10-03 | 192,000 | 192,000 | 188,000 | 190,000 | 127 | 950 |
| 2007-10-02 | 193,000 | 194,000 | 185,000 | 188,000 | 291 | 940 |
| 2007-10-01 | 186,000 | 193,000 | 185,000 | 192,000 | 382 | 960 |
| 2007-09-28 | 193,000 | 193,000 | 185,000 | 185,000 | 416 | 925 |
| 2007-09-27 | 188,000 | 192,000 | 187,000 | 191,000 | 411 | 955 |
| 2007-09-26 | 180,000 | 192,000 | 180,000 | 191,000 | 548 | 955 |
| 2007-09-25 | 180,000 | 182,000 | 175,000 | 180,000 | 103 | 900 |
| 2007-09-21 | 179,000 | 181,000 | 176,000 | 180,000 | 210 | 900 |
| 2007-09-20 | 180,000 | 181,000 | 177,000 | 179,000 | 251 | 895 |
| 2007-09-19 | 178,000 | 183,000 | 177,000 | 182,000 | 571 | 910 |
| 2007-09-18 | 173,000 | 175,000 | 170,000 | 175,000 | 338 | 875 |
| 2007-09-14 | 166,000 | 172,000 | 164,000 | 170,000 | 565 | 850 |
| 2007-09-13 | 165,000 | 168,000 | 163,000 | 165,000 | 253 | 825 |
| 2007-09-12 | 171,000 | 171,000 | 165,000 | 170,000 | 582 | 850 |
| 2007-09-11 | 176,000 | 176,000 | 161,000 | 168,000 | 720 | 840 |
| 2007-09-10 | 171,000 | 180,000 | 168,000 | 177,000 | 764 | 885 |
| 2007-09-07 | 183,000 | 183,000 | 177,000 | 177,000 | 571 | 885 |
| 2007-09-06 | 185,000 | 186,000 | 182,000 | 184,000 | 868 | 920 |
| 2007-09-05 | 190,000 | 191,000 | 188,000 | 189,000 | 987 | 945 |
| 2007-09-04 | 189,000 | 196,000 | 189,000 | 192,000 | 1,177 | 960 |
| 2007-09-03 | 180,000 | 190,000 | 175,000 | 185,000 | 1,094 | 925 |
| 2007-08-31 | 162,000 | 187,000 | 161,000 | 182,000 | 3,391 | 910 |
| 2007-08-30 | 158,000 | 160,000 | 154,000 | 157,000 | 287 | 785 |
| 2007-08-29 | 156,000 | 156,000 | 150,000 | 153,000 | 486 | 765 |
| 2007-08-28 | 160,000 | 160,000 | 151,000 | 158,000 | 799 | 790 |
| 2007-08-27 | 162,000 | 162,000 | 156,000 | 159,000 | 1,234 | 795 |
| 2007-08-24 | 135,000 | 146,000 | 132,000 | 144,000 | 536 | 720 |
| 2007-08-23 | 126,000 | 137,000 | 124,000 | 136,000 | 914 | 680 |
| 2007-08-22 | 125,000 | 127,000 | 121,000 | 124,000 | 309 | 620 |
| 2007-08-21 | 128,000 | 131,000 | 126,000 | 129,000 | 108 | 645 |
| 2007-08-20 | 131,000 | 134,000 | 129,000 | 129,000 | 167 | 645 |
| 2007-08-17 | 136,000 | 136,000 | 120,000 | 127,000 | 267 | 635 |
| 2007-08-16 | 141,000 | 141,000 | 138,000 | 139,000 | 262 | 695 |
| 2007-08-15 | 147,000 | 147,000 | 141,000 | 142,000 | 105 | 710 |
| 2007-08-14 | 144,000 | 152,000 | 144,000 | 152,000 | 169 | 760 |
| 2007-08-13 | 138,000 | 154,000 | 136,000 | 148,000 | 260 | 740 |
| 2007-08-10 | 142,000 | 142,000 | 138,000 | 140,000 | 98 | 700 |
| 2007-08-09 | 141,000 | 146,000 | 141,000 | 146,000 | 29 | 730 |
| 2007-08-08 | 150,000 | 150,000 | 140,000 | 145,000 | 228 | 725 |
| 2007-08-07 | 162,000 | 162,000 | 150,000 | 154,000 | 73 | 770 |
| 2007-08-06 | 164,000 | 165,000 | 159,000 | 161,000 | 45 | 805 |
| 2007-08-03 | 167,000 | 170,000 | 165,000 | 168,000 | 414 | 840 |
| 2007-08-02 | 165,000 | 167,000 | 163,000 | 165,000 | 286 | 825 |
| 2007-08-01 | 158,000 | 163,000 | 156,000 | 163,000 | 112 | 815 |
| 2007-07-31 | 159,000 | 162,000 | 153,000 | 159,000 | 415 | 795 |
| 2007-07-30 | 147,000 | 154,000 | 146,000 | 153,000 | 339 | 765 |
| 2007-07-27 | 150,000 | 154,000 | 144,000 | 147,000 | 337 | 735 |
| 2007-07-26 | 157,000 | 158,000 | 153,000 | 158,000 | 132 | 790 |
| 2007-07-25 | 150,000 | 162,000 | 150,000 | 157,000 | 1,162 | 785 |
| 2007-07-24 | 156,000 | 164,000 | 154,000 | 159,000 | 1,022 | 795 |
| 2007-07-23 | 154,000 | 154,000 | 144,000 | 146,000 | 597 | 730 |
| 2007-07-20 | 165,000 | 165,000 | 158,000 | 160,000 | 459 | 800 |
| 2007-07-19 | 168,000 | 168,000 | 163,000 | 165,000 | 140 | 825 |
| 2007-07-18 | 169,000 | 171,000 | 168,000 | 168,000 | 110 | 840 |
| 2007-07-17 | 176,000 | 177,000 | 167,000 | 171,000 | 637 | 855 |
| 2007-07-13 | 178,000 | 178,000 | 174,000 | 176,000 | 237 | 880 |
| 2007-07-12 | 179,000 | 180,000 | 178,000 | 178,000 | 148 | 890 |
| 2007-07-11 | 180,000 | 180,000 | 178,000 | 179,000 | 97 | 895 |
| 2007-07-10 | 183,000 | 184,000 | 179,000 | 180,000 | 242 | 900 |
| 2007-07-09 | 187,000 | 193,000 | 183,000 | 183,000 | 1,132 | 915 |
| 2007-07-06 | 181,000 | 185,000 | 181,000 | 185,000 | 377 | 925 |
| 2007-07-05 | 182,000 | 182,000 | 180,000 | 181,000 | 60 | 905 |
| 2007-07-04 | 181,000 | 182,000 | 181,000 | 181,000 | 104 | 905 |
| 2007-07-03 | 181,000 | 183,000 | 180,000 | 181,000 | 239 | 905 |
| 2007-07-02 | 178,000 | 181,000 | 178,000 | 180,000 | 185 | 900 |
| 2007-06-29 | 181,000 | 182,000 | 177,000 | 178,000 | 272 | 890 |
| 2007-06-28 | 185,000 | 186,000 | 178,000 | 180,000 | 429 | 900 |
| 2007-06-27 | 185,000 | 185,000 | 181,000 | 184,000 | 208 | 920 |
| 2007-06-26 | 187,000 | 189,000 | 185,000 | 186,000 | 414 | 930 |
| 2007-06-25 | 189,000 | 191,000 | 185,000 | 187,000 | 157 | 935 |
| 2007-06-22 | 189,000 | 193,000 | 186,000 | 193,000 | 569 | 965 |
| 2007-06-21 | 196,000 | 196,000 | 188,000 | 190,000 | 395 | 950 |
| 2007-06-20 | 197,000 | 197,000 | 193,000 | 195,000 | 146 | 975 |
| 2007-06-19 | 198,000 | 199,000 | 194,000 | 198,000 | 74 | 990 |
| 2007-06-18 | 200,000 | 200,000 | 196,000 | 198,000 | 102 | 990 |
| 2007-06-15 | 195,000 | 198,000 | 189,000 | 198,000 | 365 | 990 |
| 2007-06-14 | 193,000 | 194,000 | 192,000 | 194,000 | 161 | 970 |
| 2007-06-13 | 190,000 | 191,000 | 189,000 | 190,000 | 95 | 950 |
| 2007-06-12 | 189,000 | 190,000 | 187,000 | 189,000 | 221 | 945 |
| 2007-06-11 | 190,000 | 193,000 | 189,000 | 192,000 | 156 | 960 |
| 2007-06-08 | 195,000 | 198,000 | 193,000 | 193,000 | 195 | 965 |
| 2007-06-07 | 196,000 | 199,000 | 195,000 | 198,000 | 116 | 990 |
| 2007-06-06 | 195,000 | 200,000 | 195,000 | 200,000 | 156 | 1,000 |
| 2007-06-05 | 196,000 | 198,000 | 195,000 | 196,000 | 143 | 980 |
| 2007-06-04 | 200,000 | 201,000 | 195,000 | 199,000 | 306 | 995 |
| 2007-06-01 | 207,000 | 207,000 | 200,000 | 202,000 | 345 | 1,010 |
| 2007-05-31 | 209,000 | 210,000 | 206,000 | 208,000 | 787 | 1,040 |
| 2007-05-30 | 210,000 | 214,000 | 202,000 | 206,000 | 1,566 | 1,030 |
| 2007-05-29 | 198,000 | 203,000 | 196,000 | 203,000 | 241 | 1,015 |
| 2007-05-28 | 194,000 | 199,000 | 194,000 | 197,000 | 199 | 985 |
| 2007-05-25 | 183,000 | 194,000 | 181,000 | 193,000 | 338 | 965 |
| 2007-05-24 | 181,000 | 185,000 | 181,000 | 183,000 | 373 | 915 |
| 2007-05-23 | 181,000 | 184,000 | 181,000 | 183,000 | 165 | 915 |
| 2007-05-22 | 180,000 | 185,000 | 178,000 | 183,000 | 127 | 915 |
| 2007-05-21 | 175,000 | 185,000 | 175,000 | 185,000 | 188 | 925 |
| 2007-05-18 | 180,000 | 183,000 | 176,000 | 182,000 | 97 | 910 |
| 2007-05-17 | 191,000 | 191,000 | 177,000 | 180,000 | 200 | 900 |
| 2007-05-16 | 199,000 | 199,000 | 189,000 | 190,000 | 174 | 950 |
| 2007-05-15 | 200,000 | 200,000 | 196,000 | 199,000 | 75 | 995 |
| 2007-05-14 | 202,000 | 202,000 | 196,000 | 200,000 | 152 | 1,000 |
| 2007-05-11 | 195,000 | 199,000 | 194,000 | 199,000 | 55 | 995 |
| 2007-05-10 | 199,000 | 201,000 | 197,000 | 198,000 | 90 | 990 |
| 2007-05-09 | 203,000 | 204,000 | 197,000 | 200,000 | 116 | 1,000 |
| 2007-05-08 | 190,000 | 200,000 | 190,000 | 199,000 | 173 | 995 |
| 2007-05-07 | 190,000 | 197,000 | 190,000 | 194,000 | 111 | 970 |
| 2007-05-02 | 193,000 | 197,000 | 193,000 | 194,000 | 77 | 970 |
| 2007-05-01 | 197,000 | 197,000 | 194,000 | 197,000 | 51 | 985 |
| 2007-04-27 | 203,000 | 203,000 | 197,000 | 197,000 | 108 | 985 |
| 2007-04-26 | 200,000 | 200,000 | 194,000 | 194,000 | 94 | 970 |
| 2007-04-25 | 203,000 | 206,000 | 196,000 | 196,000 | 97 | 980 |
| 2007-04-24 | 185,000 | 207,000 | 185,000 | 207,000 | 366 | 1,035 |
| 2007-04-23 | 191,000 | 191,000 | 175,000 | 188,000 | 431 | 940 |
| 2007-04-20 | 195,000 | 195,000 | 189,000 | 190,000 | 208 | 950 |
| 2007-04-19 | 197,000 | 201,000 | 193,000 | 197,000 | 200 | 985 |
| 2007-04-18 | 206,000 | 208,000 | 197,000 | 199,000 | 301 | 995 |
| 2007-04-17 | 211,000 | 213,000 | 204,000 | 204,000 | 372 | 1,020 |
| 2007-04-16 | 220,000 | 220,000 | 206,000 | 215,000 | 805 | 1,075 |
| 2007-04-13 | 204,000 | 204,000 | 197,000 | 201,000 | 349 | 1,005 |
| 2007-04-12 | 200,000 | 206,000 | 199,000 | 203,000 | 448 | 1,015 |
| 2007-04-11 | 205,000 | 212,000 | 200,000 | 202,000 | 578 | 1,010 |
| 2007-04-10 | 212,000 | 215,000 | 203,000 | 207,000 | 661 | 1,035 |
| 2007-04-09 | 231,000 | 232,000 | 212,000 | 216,000 | 842 | 1,080 |
| 2007-04-06 | 206,000 | 233,000 | 205,000 | 232,000 | 2,053 | 1,160 |
| 2007-04-05 | 200,000 | 206,000 | 200,000 | 206,000 | 242 | 1,030 |
| 2007-04-04 | 193,000 | 208,000 | 192,000 | 201,000 | 1,235 | 1,005 |
| 2007-04-03 | 192,000 | 192,000 | 189,000 | 190,000 | 622 | 950 |
| 2007-04-02 | 193,000 | 194,000 | 183,000 | 186,000 | 388 | 930 |
分割・併合履歴 ： [2013-06-26]1株→200株