2146 UTグループ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	538	610	535	575	554,400	575
2013-12-27	526	590	521	528	558,200	528
2013-12-26	491	521	487	519	201,000	519
2013-12-25	472	504	470	493	294,800	493
2013-12-24	465	474	458	464	176,500	464
2013-12-20	490	492	462	463	277,100	463
2013-12-19	482	496	474	485	150,500	485
2013-12-18	500	502	492	497	258,200	497
2013-12-17	454	495	454	490	198,900	490
2013-12-16	475	483	455	459	173,600	459
2013-12-13	504	504	490	491	149,700	491
2013-12-12	506	514	485	514	330,800	514
2013-12-11	525	528	517	520	186,900	520
2013-12-10	522	543	522	537	303,100	537
2013-12-09	522	534	521	530	256,100	530
2013-12-06	525	527	510	520	140,900	520
2013-12-05	540	545	517	528	226,100	528
2013-12-04	515	545	500	541	320,300	541
2013-12-03	537	537	510	517	175,700	517
2013-12-02	510	566	504	537	355,100	537
2013-11-29	510	510	498	510	214,800	510
2013-11-28	478	510	469	508	483,900	508
2013-11-27	479	485	472	472	76,400	472
2013-11-26	468	488	468	481	139,300	481
2013-11-25	468	480	464	470	105,400	470
2013-11-22	480	488	466	472	263,900	472
2013-11-21	468	487	460	486	295,600	486
2013-11-20	434	465	433	460	280,300	460
2013-11-19	434	436	428	430	65,900	430
2013-11-18	432	445	432	435	92,500	435
2013-11-15	437	450	425	436	251,500	436
2013-11-14	458	462	436	445	250,200	445
2013-11-13	446	459	434	458	200,200	458
2013-11-12	422	464	420	450	599,900	450
2013-11-11	401	435	400	422	533,100	422
2013-11-08	393	398	390	398	52,800	398
2013-11-07	402	403	393	394	77,400	394
2013-11-06	405	407	400	402	42,300	402
2013-11-05	395	407	395	407	43,000	407
2013-11-01	407	407	390	394	45,000	394
2013-10-31	402	408	396	402	52,800	402
2013-10-30	401	405	395	401	82,000	401
2013-10-29	400	404	397	401	66,900	401
2013-10-28	405	410	396	402	105,800	402
2013-10-25	412	412	404	405	98,500	405
2013-10-24	401	406	395	404	66,300	404
2013-10-23	395	410	395	406	385,700	406
2013-10-22	390	400	386	395	192,800	395
2013-10-21	391	391	380	382	114,300	382
2013-10-18	385	392	380	380	187,100	380
2013-10-17	397	410	375	383	317,200	383
2013-10-16	401	406	396	397	104,500	397
2013-10-15	411	414	408	410	38,400	410
2013-10-11	415	415	402	406	73,200	406
2013-10-10	413	414	400	407	31,100	407
2013-10-09	399	413	398	413	48,100	413
2013-10-08	409	409	400	405	35,100	405
2013-10-07	402	418	395	417	49,300	417
2013-10-04	408	408	398	402	30,600	402
2013-10-03	402	425	394	407	98,200	407
2013-10-02	413	415	403	404	68,000	404
2013-10-01	428	430	414	417	42,000	417
2013-09-30	420	425	411	424	74,500	424
2013-09-27	424	424	413	419	47,000	419
2013-09-26	415	419	410	415	44,300	415
2013-09-25	425	430	415	415	44,900	415
2013-09-24	422	430	418	418	54,200	418
2013-09-20	426	429	418	428	45,900	428
2013-09-19	440	440	420	426	89,900	426
2013-09-18	439	442	427	430	68,700	430
2013-09-17	424	439	424	438	121,500	438
2013-09-13	418	423	415	420	53,500	420
2013-09-12	414	417	412	416	32,000	416
2013-09-11	429	429	414	416	55,800	416
2013-09-10	430	446	417	439	123,600	439
2013-09-09	429	429	417	425	52,900	425
2013-09-06	421	423	409	409	18,300	409
2013-09-05	439	439	421	424	30,300	424
2013-09-04	419	433	408	433	175,800	433
2013-09-03	382	419	382	418	244,400	418
2013-09-02	393	393	375	375	86,300	375
2013-08-30	390	393	384	393	53,400	393
2013-08-29	394	395	385	387	50,500	387
2013-08-28	401	406	387	388	160,600	388
2013-08-27	419	419	402	413	128,500	413
2013-08-26	407	419	402	415	123,000	415
2013-08-23	417	418	400	404	84,400	404
2013-08-22	409	413	402	409	46,100	409
2013-08-21	428	433	406	413	127,800	413
2013-08-20	449	457	420	433	192,400	433
2013-08-19	427	442	423	442	62,900	442
2013-08-16	442	450	421	431	112,500	431
2013-08-15	419	461	418	450	346,400	450
2013-08-14	404	420	392	413	364,800	413
2013-08-13	423	423	408	422	93,000	422
2013-08-12	428	428	406	407	104,600	407
2013-08-09	419	430	415	423	62,100	423
2013-08-08	430	434	418	419	82,000	419
2013-08-07	461	461	430	432	150,000	432
2013-08-06	460	470	455	466	344,900	466
2013-08-05	421	445	417	445	141,700	445
2013-08-02	427	427	408	421	67,900	421
2013-08-01	386	417	386	417	119,300	417
2013-07-31	420	428	387	393	155,500	393
2013-07-30	386	404	386	404	91,700	404
2013-07-29	430	430	385	390	389,100	390
2013-07-26	438	442	432	433	129,300	433
2013-07-25	455	455	437	437	130,300	437
2013-07-24	445	457	435	440	212,900	440
2013-07-23	465	474	432	437	261,100	437
2013-07-22	439	483	420	456	464,300	456
2013-07-19	435	442	415	427	384,000	427
2013-07-18	449	450	422	430	244,400	430
2013-07-17	418	458	417	443	229,900	443
2013-07-16	427	428	418	419	99,200	419
2013-07-12	423	424	413	419	62,100	419
2013-07-11	412	424	412	419	31,700	419
2013-07-10	425	425	409	420	85,200	420
2013-07-09	423	430	410	416	72,000	416
2013-07-08	445	457	422	423	120,300	423
2013-07-05	455	456	436	437	146,400	437
2013-07-04	448	455	441	455	31,200	455
2013-07-03	460	460	439	439	72,100	439
2013-07-02	420	478	410	438	115,000	438
2013-07-01	410	414	399	408	69,500	408
2013-06-28	414	414	385	404	65,600	404
2013-06-27	400	414	385	390	40,300	390
2013-06-26	435	438	385	386	71,900	386
2013-06-25	86,500	88,200	84,500	85,800	319	429
2013-06-24	88,500	89,200	87,200	87,200	227	436
2013-06-21	87,200	88,100	85,800	88,100	254	440.50
2013-06-20	90,300	90,300	87,300	88,600	224	443
2013-06-19	90,000	93,200	87,100	91,000	897	455
2013-06-18	89,300	93,800	86,500	90,000	741	450
2013-06-17	83,400	94,900	83,400	89,100	1,045	445.50
2013-06-14	86,300	86,300	83,000	83,400	147	417
2013-06-13	88,900	88,900	82,000	82,200	710	411
2013-06-12	89,500	90,600	86,600	90,100	459	450.50
2013-06-11	94,000	96,000	91,100	91,500	255	457.50
2013-06-10	90,500	94,900	90,500	93,500	605	467.50
2013-06-07	78,000	89,800	76,300	87,600	1,510	438
2013-06-06	98,000	98,000	78,200	83,500	2,061	417.50
2013-06-05	99,300	101,900	99,000	100,000	516	500
2013-06-04	100,000	100,000	96,500	99,300	597	496.50
2013-06-03	99,100	101,900	98,500	100,000	975	500
2013-05-31	106,900	108,000	98,600	100,000	1,085	500
2013-05-30	105,000	105,800	98,400	103,900	971	519.50
2013-05-29	102,000	109,500	102,000	105,800	2,185	529
2013-05-28	98,000	101,900	97,500	101,600	611	508
2013-05-27	94,100	100,000	93,000	100,000	777	500
2013-05-24	93,400	96,800	90,800	94,000	806	470
2013-05-23	94,600	98,900	89,000	89,000	1,248	445
2013-05-22	100,000	101,800	93,500	96,600	2,013	483
2013-05-21	108,500	108,500	102,900	103,800	771	519
2013-05-20	109,000	110,200	105,500	108,500	1,120	542.50
2013-05-17	107,800	112,000	103,100	109,000	1,259	545
2013-05-16	114,000	114,000	88,200	102,700	4,212	513.50
2013-05-15	115,000	119,200	105,000	108,100	1,389	540.50
2013-05-14	106,400	113,500	105,000	110,200	1,032	551
2013-05-13	100,500	122,900	100,500	115,000	2,694	575
2013-05-10	108,000	108,000	100,500	100,700	821	503.50
2013-05-09	106,000	108,000	100,000	105,000	1,399	525
2013-05-08	110,000	110,500	101,000	103,500	2,665	517.50
2013-05-07	96,900	101,100	95,000	100,000	2,091	500
2013-05-02	90,000	93,000	89,300	93,000	636	465
2013-05-01	91,000	91,800	88,500	89,300	812	446.50
2013-04-30	84,500	89,000	83,600	88,100	575	440.50
2013-04-26	87,500	88,400	83,200	84,500	812	422.50
2013-04-25	89,800	91,900	88,000	88,600	723	443
2013-04-24	91,300	97,000	89,400	89,400	1,921	447
2013-04-23	89,500	96,900	88,000	94,300	1,386	471.50
2013-04-22	90,000	91,000	85,000	91,000	1,746	455
2013-04-19	98,000	98,000	88,000	91,100	2,040	455.50
2013-04-18	90,000	98,000	89,500	96,100	3,956	480.50
2013-04-17	82,000	93,000	80,800	92,000	3,379	460
2013-04-16	74,500	83,000	74,500	81,000	2,187	405
2013-04-15	70,100	82,600	70,000	77,700	3,090	388.50
2013-04-12	70,500	70,500	69,000	70,200	744	351
2013-04-11	70,900	70,900	68,000	70,700	871	353.50
2013-04-10	69,100	71,000	68,500	70,000	871	350
2013-04-09	67,200	70,200	67,200	69,500	1,066	347.50
2013-04-08	67,700	68,800	66,000	68,000	1,077	340
2013-04-05	67,500	67,500	65,500	66,700	1,116	333.50
2013-04-04	62,600	65,700	62,000	65,700	492	328.50
2013-04-03	62,600	64,500	62,600	63,300	518	316.50
2013-04-02	59,000	63,900	55,500	62,300	1,084	311.50
2013-04-01	65,500	65,900	59,500	59,500	1,283	297.50
2013-03-29	67,100	67,100	64,600	65,500	975	327.50
2013-03-28	67,700	68,100	64,000	65,100	855	325.50
2013-03-27	64,800	68,600	64,500	67,300	1,277	336.50
2013-03-26	71,700	71,800	68,300	69,700	902	348.50
2013-03-25	70,000	71,800	70,000	71,700	1,445	358.50
2013-03-22	70,200	70,800	69,100	70,000	817	350
2013-03-21	69,500	70,200	69,300	70,000	812	350
2013-03-19	69,000	69,300	68,300	69,300	556	346.50
2013-03-18	69,000	69,300	68,000	69,000	899	345
2013-03-15	68,000	68,000	66,500	67,200	846	336
2013-03-14	64,500	65,800	64,500	65,600	367	328
2013-03-13	62,500	64,900	62,500	64,400	406	322
2013-03-12	64,900	65,000	62,500	62,500	945	312.50
2013-03-11	65,500	66,000	65,000	65,100	614	325.50
2013-03-08	66,300	66,500	65,000	65,800	561	329
2013-03-07	66,700	66,900	65,100	65,700	448	328.50
2013-03-06	66,700	67,800	65,400	66,100	825	330.50
2013-03-05	68,900	69,300	66,600	66,700	585	333.50
2013-03-04	68,200	68,800	66,600	68,700	801	343.50
2013-03-01	66,700	68,400	66,100	67,500	454	337.50
2013-02-28	67,900	67,900	65,500	66,000	1,042	330
2013-02-27	70,100	70,100	65,400	66,900	1,087	334.50
2013-02-26	67,000	70,500	66,100	68,500	841	342.50
2013-02-25	72,000	72,400	67,700	70,200	1,217	351
2013-02-22	66,600	70,500	65,500	70,500	2,813	352.50
2013-02-21	62,000	65,500	61,900	65,500	1,598	327.50
2013-02-20	61,800	62,100	60,800	61,700	662	308.50
2013-02-19	61,000	62,100	59,600	60,900	620	304.50
2013-02-18	61,900	62,100	60,700	61,000	262	305
2013-02-15	62,900	62,900	58,600	60,500	849	302.50
2013-02-14	58,100	63,700	58,100	62,700	1,752	313.50
2013-02-13	61,900	62,000	57,500	59,100	1,391	295.50
2013-02-12	62,400	63,400	61,000	61,900	719	309.50
2013-02-08	60,500	63,000	60,500	62,200	441	311
2013-02-07	62,400	62,600	60,500	61,800	575	309
2013-02-06	62,700	63,000	62,000	62,000	556	310
2013-02-05	63,900	64,400	61,500	61,800	999	309
2013-02-04	64,300	67,100	63,800	64,900	793	324.50
2013-02-01	64,900	65,000	63,100	64,300	514	321.50
2013-01-31	63,500	64,800	63,100	64,000	760	320
2013-01-30	63,100	65,800	61,300	65,500	1,357	327.50
2013-01-29	64,200	67,400	60,300	60,900	2,460	304.50
2013-01-28	62,000	62,900	58,500	62,200	727	311
2013-01-25	60,500	64,400	60,400	62,900	1,204	314.50
2013-01-24	60,000	62,300	58,500	61,500	1,495	307.50
2013-01-23	59,000	60,500	57,800	60,500	974	302.50
2013-01-22	57,400	60,100	56,700	60,000	1,636	300
2013-01-21	54,400	59,500	53,800	57,400	1,877	287
2013-01-18	55,500	55,500	53,900	54,000	758	270
2013-01-17	57,000	57,000	53,800	55,400	1,084	277
2013-01-16	55,000	57,000	54,500	57,000	2,162	285
2013-01-15	52,000	53,800	51,400	53,700	793	268.50
2013-01-11	50,100	51,400	50,100	51,400	928	257
2013-01-10	49,300	50,000	49,200	50,000	493	250
2013-01-09	48,550	49,700	48,550	49,150	286	245.75
2013-01-08	50,100	50,200	48,250	48,700	822	243.50
2013-01-07	49,250	50,000	49,250	49,800	301	249
2013-01-04	49,000	49,100	48,250	49,100	373	245.50

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