2146 UTグループ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 581 | 598 | 581 | 587 | 54,600 | 587 |
| 2015-12-29 | 586 | 594 | 584 | 585 | 55,100 | 585 |
| 2015-12-28 | 587 | 605 | 578 | 599 | 66,000 | 599 |
| 2015-12-25 | 580 | 598 | 571 | 577 | 146,000 | 577 |
| 2015-12-24 | 597 | 600 | 586 | 587 | 144,400 | 587 |
| 2015-12-22 | 605 | 605 | 595 | 597 | 67,900 | 597 |
| 2015-12-21 | 601 | 616 | 601 | 606 | 47,600 | 606 |
| 2015-12-18 | 624 | 627 | 611 | 611 | 81,200 | 611 |
| 2015-12-17 | 614 | 630 | 612 | 620 | 64,000 | 620 |
| 2015-12-16 | 598 | 619 | 597 | 612 | 79,900 | 612 |
| 2015-12-15 | 610 | 610 | 586 | 591 | 177,600 | 591 |
| 2015-12-14 | 601 | 627 | 601 | 612 | 165,900 | 612 |
| 2015-12-11 | 605 | 624 | 605 | 612 | 100,800 | 612 |
| 2015-12-10 | 613 | 627 | 601 | 604 | 144,500 | 604 |
| 2015-12-09 | 651 | 653 | 626 | 627 | 155,200 | 627 |
| 2015-12-08 | 660 | 665 | 649 | 659 | 94,100 | 659 |
| 2015-12-07 | 670 | 674 | 644 | 650 | 227,000 | 650 |
| 2015-12-04 | 667 | 686 | 666 | 675 | 188,400 | 675 |
| 2015-12-03 | 670 | 677 | 667 | 673 | 169,100 | 673 |
| 2015-12-02 | 653 | 675 | 639 | 672 | 276,700 | 672 |
| 2015-12-01 | 631 | 647 | 627 | 636 | 106,900 | 636 |
| 2015-11-30 | 630 | 648 | 630 | 637 | 147,000 | 637 |
| 2015-11-27 | 649 | 649 | 622 | 626 | 138,900 | 626 |
| 2015-11-26 | 628 | 653 | 628 | 643 | 129,400 | 643 |
| 2015-11-25 | 633 | 644 | 631 | 632 | 459,000 | 632 |
| 2015-11-24 | 612 | 655 | 605 | 646 | 429,300 | 646 |
| 2015-11-20 | 585 | 601 | 584 | 592 | 143,700 | 592 |
| 2015-11-19 | 612 | 615 | 591 | 593 | 221,400 | 593 |
| 2015-11-18 | 603 | 616 | 602 | 610 | 101,800 | 610 |
| 2015-11-17 | 605 | 618 | 597 | 606 | 139,600 | 606 |
| 2015-11-16 | 601 | 624 | 598 | 606 | 150,500 | 606 |
| 2015-11-13 | 627 | 636 | 602 | 610 | 218,300 | 610 |
| 2015-11-12 | 638 | 641 | 628 | 634 | 176,800 | 634 |
| 2015-11-11 | 660 | 660 | 624 | 638 | 299,900 | 638 |
| 2015-11-10 | 658 | 659 | 645 | 655 | 143,600 | 655 |
| 2015-11-09 | 640 | 659 | 635 | 659 | 134,100 | 659 |
| 2015-11-06 | 616 | 636 | 616 | 625 | 140,200 | 625 |
| 2015-11-05 | 642 | 647 | 615 | 615 | 122,100 | 615 |
| 2015-11-04 | 650 | 657 | 645 | 647 | 51,900 | 647 |
| 2015-11-02 | 656 | 661 | 642 | 645 | 82,500 | 645 |
| 2015-10-30 | 665 | 667 | 656 | 661 | 39,500 | 661 |
| 2015-10-29 | 668 | 677 | 664 | 671 | 67,700 | 671 |
| 2015-10-28 | 663 | 673 | 654 | 658 | 84,100 | 658 |
| 2015-10-27 | 671 | 678 | 657 | 666 | 80,000 | 666 |
| 2015-10-26 | 697 | 697 | 670 | 671 | 128,300 | 671 |
| 2015-10-23 | 685 | 698 | 666 | 687 | 139,200 | 687 |
| 2015-10-22 | 657 | 678 | 657 | 665 | 65,500 | 665 |
| 2015-10-21 | 665 | 666 | 656 | 663 | 54,000 | 663 |
| 2015-10-20 | 660 | 680 | 657 | 669 | 74,200 | 669 |
| 2015-10-19 | 687 | 692 | 651 | 654 | 192,900 | 654 |
| 2015-10-16 | 705 | 705 | 685 | 685 | 31,800 | 685 |
| 2015-10-15 | 686 | 700 | 684 | 689 | 58,000 | 689 |
| 2015-10-14 | 681 | 703 | 681 | 696 | 97,800 | 696 |
| 2015-10-13 | 694 | 712 | 681 | 681 | 190,700 | 681 |
| 2015-10-09 | 695 | 709 | 678 | 684 | 203,300 | 684 |
| 2015-10-08 | 655 | 698 | 651 | 685 | 234,900 | 685 |
| 2015-10-07 | 662 | 666 | 636 | 643 | 136,700 | 643 |
| 2015-10-06 | 671 | 678 | 658 | 662 | 118,100 | 662 |
| 2015-10-05 | 656 | 673 | 655 | 661 | 125,000 | 661 |
| 2015-10-02 | 651 | 667 | 642 | 656 | 178,100 | 656 |
| 2015-10-01 | 650 | 653 | 631 | 641 | 138,500 | 641 |
| 2015-09-30 | 640 | 665 | 633 | 644 | 212,000 | 644 |
| 2015-09-29 | 669 | 671 | 627 | 632 | 171,100 | 632 |
| 2015-09-28 | 681 | 685 | 660 | 680 | 112,300 | 680 |
| 2015-09-25 | 700 | 702 | 650 | 679 | 285,200 | 679 |
| 2015-09-24 | 695 | 702 | 680 | 688 | 128,400 | 688 |
| 2015-09-18 | 720 | 724 | 685 | 697 | 243,300 | 697 |
| 2015-09-17 | 686 | 713 | 673 | 711 | 166,400 | 711 |
| 2015-09-16 | 715 | 716 | 656 | 677 | 174,700 | 677 |
| 2015-09-15 | 730 | 738 | 701 | 708 | 241,900 | 708 |
| 2015-09-14 | 724 | 735 | 714 | 722 | 385,900 | 722 |
| 2015-09-11 | 725 | 729 | 706 | 714 | 376,000 | 714 |
| 2015-09-10 | 700 | 735 | 697 | 725 | 526,900 | 725 |
| 2015-09-09 | 700 | 710 | 694 | 700 | 427,700 | 700 |
| 2015-09-08 | 670 | 696 | 665 | 674 | 275,000 | 674 |
| 2015-09-07 | 640 | 682 | 627 | 672 | 274,800 | 672 |
| 2015-09-04 | 683 | 693 | 641 | 657 | 250,400 | 657 |
| 2015-09-03 | 704 | 714 | 682 | 700 | 133,800 | 700 |
| 2015-09-02 | 670 | 710 | 667 | 689 | 258,200 | 689 |
| 2015-09-01 | 723 | 725 | 690 | 699 | 250,400 | 699 |
| 2015-08-31 | 725 | 758 | 720 | 733 | 242,400 | 733 |
| 2015-08-28 | 751 | 769 | 715 | 730 | 333,400 | 730 |
| 2015-08-27 | 730 | 763 | 716 | 737 | 421,200 | 737 |
| 2015-08-26 | 699 | 724 | 675 | 702 | 356,100 | 702 |
| 2015-08-25 | 717 | 765 | 680 | 693 | 500,400 | 693 |
| 2015-08-24 | 740 | 822 | 731 | 762 | 606,200 | 762 |
| 2015-08-21 | 745 | 789 | 733 | 755 | 505,900 | 755 |
| 2015-08-20 | 746 | 829 | 741 | 772 | 1,099,000 | 772 |
| 2015-08-19 | 750 | 798 | 665 | 752 | 1,018,700 | 752 |
| 2015-08-18 | 764 | 780 | 731 | 748 | 1,081,100 | 748 |
| 2015-08-17 | 675 | 749 | 673 | 749 | 1,121,000 | 749 |
| 2015-08-14 | 687 | 707 | 645 | 649 | 520,900 | 649 |
| 2015-08-13 | 655 | 665 | 645 | 659 | 153,100 | 659 |
| 2015-08-12 | 650 | 673 | 641 | 648 | 147,900 | 648 |
| 2015-08-11 | 646 | 656 | 637 | 653 | 108,000 | 653 |
| 2015-08-10 | 645 | 654 | 636 | 646 | 91,600 | 646 |
| 2015-08-07 | 665 | 668 | 637 | 655 | 189,000 | 655 |
| 2015-08-06 | 693 | 694 | 671 | 671 | 116,700 | 671 |
| 2015-08-05 | 715 | 720 | 697 | 699 | 133,100 | 699 |
| 2015-08-04 | 708 | 718 | 697 | 716 | 285,500 | 716 |
| 2015-08-03 | 678 | 708 | 676 | 691 | 193,500 | 691 |
| 2015-07-31 | 671 | 675 | 666 | 668 | 71,200 | 668 |
| 2015-07-30 | 687 | 689 | 670 | 672 | 79,500 | 672 |
| 2015-07-29 | 692 | 717 | 678 | 685 | 298,500 | 685 |
| 2015-07-28 | 662 | 688 | 660 | 688 | 64,300 | 688 |
| 2015-07-27 | 690 | 704 | 674 | 678 | 151,700 | 678 |
| 2015-07-24 | 685 | 710 | 677 | 693 | 260,700 | 693 |
| 2015-07-23 | 675 | 685 | 670 | 685 | 73,500 | 685 |
| 2015-07-22 | 695 | 698 | 669 | 685 | 153,500 | 685 |
| 2015-07-21 | 693 | 700 | 689 | 700 | 212,800 | 700 |
| 2015-07-17 | 685 | 689 | 677 | 685 | 86,600 | 685 |
| 2015-07-16 | 665 | 685 | 665 | 685 | 153,800 | 685 |
| 2015-07-15 | 665 | 683 | 661 | 665 | 143,600 | 665 |
| 2015-07-14 | 643 | 673 | 643 | 669 | 442,800 | 669 |
| 2015-07-13 | 647 | 655 | 636 | 643 | 303,300 | 643 |
| 2015-07-10 | 625 | 650 | 621 | 640 | 222,100 | 640 |
| 2015-07-09 | 600 | 632 | 570 | 630 | 365,700 | 630 |
| 2015-07-08 | 645 | 645 | 605 | 625 | 205,100 | 625 |
| 2015-07-07 | 632 | 645 | 630 | 645 | 167,400 | 645 |
| 2015-07-06 | 639 | 642 | 609 | 622 | 205,600 | 622 |
| 2015-07-03 | 628 | 629 | 616 | 619 | 67,100 | 619 |
| 2015-07-02 | 642 | 642 | 627 | 627 | 135,800 | 627 |
| 2015-07-01 | 605 | 640 | 605 | 635 | 378,400 | 635 |
| 2015-06-30 | 605 | 614 | 584 | 608 | 205,900 | 608 |
| 2015-06-29 | 610 | 623 | 591 | 617 | 354,500 | 617 |
| 2015-06-26 | 607 | 618 | 600 | 614 | 254,800 | 614 |
| 2015-06-25 | 582 | 609 | 582 | 609 | 325,000 | 609 |
| 2015-06-24 | 572 | 590 | 572 | 589 | 249,300 | 589 |
| 2015-06-23 | 570 | 588 | 563 | 578 | 185,800 | 578 |
| 2015-06-22 | 591 | 594 | 559 | 560 | 173,100 | 560 |
| 2015-06-19 | 585 | 590 | 572 | 573 | 109,400 | 573 |
| 2015-06-18 | 582 | 584 | 567 | 582 | 107,400 | 582 |
| 2015-06-17 | 564 | 581 | 563 | 573 | 64,500 | 573 |
| 2015-06-16 | 592 | 596 | 567 | 574 | 124,900 | 574 |
| 2015-06-15 | 586 | 601 | 579 | 582 | 188,500 | 582 |
| 2015-06-12 | 578 | 606 | 578 | 604 | 580,700 | 604 |
| 2015-06-11 | 563 | 582 | 562 | 577 | 297,400 | 577 |
| 2015-06-10 | 546 | 562 | 545 | 560 | 175,000 | 560 |
| 2015-06-09 | 553 | 558 | 523 | 550 | 146,600 | 550 |
| 2015-06-08 | 549 | 557 | 544 | 553 | 149,400 | 553 |
| 2015-06-05 | 558 | 559 | 546 | 549 | 249,900 | 549 |
| 2015-06-04 | 558 | 565 | 553 | 559 | 239,200 | 559 |
| 2015-06-03 | 542 | 557 | 541 | 557 | 255,300 | 557 |
| 2015-06-02 | 528 | 542 | 528 | 540 | 187,900 | 540 |
| 2015-06-01 | 521 | 528 | 518 | 528 | 125,800 | 528 |
| 2015-05-29 | 519 | 522 | 516 | 521 | 124,900 | 521 |
| 2015-05-28 | 524 | 526 | 515 | 521 | 185,200 | 521 |
| 2015-05-27 | 534 | 535 | 527 | 527 | 141,200 | 527 |
| 2015-05-26 | 530 | 536 | 527 | 535 | 100,800 | 535 |
| 2015-05-25 | 530 | 538 | 524 | 530 | 140,000 | 530 |
| 2015-05-22 | 531 | 534 | 526 | 532 | 98,600 | 532 |
| 2015-05-21 | 540 | 543 | 528 | 534 | 258,700 | 534 |
| 2015-05-20 | 526 | 542 | 526 | 541 | 272,500 | 541 |
| 2015-05-19 | 510 | 529 | 508 | 526 | 226,600 | 526 |
| 2015-05-18 | 500 | 509 | 490 | 509 | 160,600 | 509 |
| 2015-05-15 | 519 | 519 | 494 | 494 | 614,100 | 494 |
| 2015-05-14 | 540 | 548 | 515 | 539 | 315,600 | 539 |
| 2015-05-13 | 534 | 541 | 534 | 536 | 153,300 | 536 |
| 2015-05-12 | 538 | 538 | 533 | 533 | 59,500 | 533 |
| 2015-05-11 | 538 | 543 | 533 | 539 | 102,300 | 539 |
| 2015-05-08 | 528 | 544 | 528 | 537 | 79,500 | 537 |
| 2015-05-07 | 514 | 535 | 514 | 532 | 77,000 | 532 |
| 2015-05-01 | 531 | 533 | 514 | 522 | 124,800 | 522 |
| 2015-04-30 | 518 | 532 | 518 | 526 | 125,300 | 526 |
| 2015-04-28 | 530 | 530 | 511 | 529 | 153,800 | 529 |
| 2015-04-27 | 540 | 541 | 530 | 531 | 100,900 | 531 |
| 2015-04-24 | 534 | 540 | 530 | 538 | 85,700 | 538 |
| 2015-04-23 | 529 | 535 | 529 | 535 | 69,100 | 535 |
| 2015-04-22 | 531 | 533 | 528 | 531 | 70,900 | 531 |
| 2015-04-21 | 527 | 536 | 527 | 529 | 53,600 | 529 |
| 2015-04-20 | 522 | 537 | 522 | 530 | 114,100 | 530 |
| 2015-04-17 | 533 | 538 | 523 | 527 | 115,800 | 527 |
| 2015-04-16 | 551 | 554 | 538 | 541 | 117,100 | 541 |
| 2015-04-15 | 540 | 559 | 539 | 551 | 291,900 | 551 |
| 2015-04-14 | 540 | 546 | 537 | 545 | 182,700 | 545 |
| 2015-04-13 | 540 | 546 | 533 | 536 | 183,900 | 536 |
| 2015-04-10 | 531 | 555 | 531 | 536 | 250,800 | 536 |
| 2015-04-09 | 538 | 547 | 530 | 534 | 271,300 | 534 |
| 2015-04-08 | 560 | 560 | 534 | 546 | 506,300 | 546 |
| 2015-04-07 | 524 | 558 | 508 | 558 | 1,065,200 | 558 |
| 2015-04-06 | 491 | 519 | 491 | 519 | 719,300 | 519 |
| 2015-04-03 | 473 | 480 | 473 | 475 | 120,800 | 475 |
| 2015-04-02 | 485 | 487 | 470 | 470 | 234,700 | 470 |
| 2015-04-01 | 481 | 487 | 474 | 485 | 208,900 | 485 |
| 2015-03-31 | 473 | 480 | 467 | 470 | 246,100 | 470 |
| 2015-03-30 | 468 | 471 | 463 | 469 | 63,100 | 469 |
| 2015-03-27 | 462 | 473 | 461 | 463 | 133,500 | 463 |
| 2015-03-26 | 466 | 469 | 461 | 464 | 139,800 | 464 |
| 2015-03-25 | 466 | 472 | 465 | 468 | 127,800 | 468 |
| 2015-03-24 | 464 | 469 | 463 | 464 | 182,600 | 464 |
| 2015-03-23 | 464 | 474 | 460 | 469 | 213,000 | 469 |
| 2015-03-20 | 461 | 466 | 456 | 459 | 154,500 | 459 |
| 2015-03-19 | 463 | 470 | 456 | 465 | 161,900 | 465 |
| 2015-03-18 | 465 | 470 | 456 | 459 | 177,700 | 459 |
| 2015-03-17 | 467 | 473 | 465 | 467 | 202,700 | 467 |
| 2015-03-16 | 467 | 470 | 456 | 466 | 180,400 | 466 |
| 2015-03-13 | 450 | 471 | 444 | 464 | 500,500 | 464 |
| 2015-03-12 | 445 | 449 | 443 | 446 | 199,600 | 446 |
| 2015-03-11 | 444 | 446 | 442 | 444 | 279,800 | 444 |
| 2015-03-10 | 449 | 453 | 445 | 446 | 190,500 | 446 |
| 2015-03-09 | 449 | 456 | 444 | 451 | 199,700 | 451 |
| 2015-03-06 | 450 | 452 | 445 | 448 | 152,400 | 448 |
| 2015-03-05 | 448 | 455 | 446 | 450 | 350,500 | 450 |
| 2015-03-04 | 448 | 451 | 439 | 450 | 440,200 | 450 |
| 2015-03-03 | 465 | 470 | 445 | 447 | 405,900 | 447 |
| 2015-03-02 | 456 | 474 | 454 | 473 | 247,200 | 473 |
| 2015-02-27 | 462 | 463 | 449 | 450 | 408,900 | 450 |
| 2015-02-26 | 453 | 472 | 450 | 465 | 236,700 | 465 |
| 2015-02-25 | 442 | 452 | 442 | 449 | 341,400 | 449 |
| 2015-02-24 | 438 | 451 | 438 | 450 | 387,100 | 450 |
| 2015-02-23 | 452 | 452 | 439 | 440 | 458,700 | 440 |
| 2015-02-20 | 455 | 456 | 445 | 452 | 342,200 | 452 |
| 2015-02-19 | 442 | 452 | 438 | 452 | 334,600 | 452 |
| 2015-02-18 | 446 | 448 | 440 | 444 | 224,500 | 444 |
| 2015-02-17 | 450 | 451 | 441 | 446 | 289,300 | 446 |
| 2015-02-16 | 443 | 452 | 440 | 448 | 600,500 | 448 |
| 2015-02-13 | 451 | 462 | 426 | 440 | 1,116,800 | 440 |
| 2015-02-12 | 508 | 508 | 500 | 502 | 201,700 | 502 |
| 2015-02-10 | 499 | 507 | 499 | 504 | 118,400 | 504 |
| 2015-02-09 | 490 | 497 | 486 | 495 | 103,200 | 495 |
| 2015-02-06 | 479 | 485 | 479 | 483 | 75,000 | 483 |
| 2015-02-05 | 476 | 483 | 476 | 481 | 54,000 | 481 |
| 2015-02-04 | 479 | 482 | 472 | 476 | 119,600 | 476 |
| 2015-02-03 | 481 | 483 | 471 | 471 | 127,200 | 471 |
| 2015-02-02 | 479 | 483 | 478 | 478 | 55,600 | 478 |
| 2015-01-30 | 479 | 483 | 477 | 483 | 55,200 | 483 |
| 2015-01-29 | 477 | 484 | 477 | 481 | 99,100 | 481 |
| 2015-01-28 | 475 | 480 | 475 | 475 | 74,000 | 475 |
| 2015-01-27 | 478 | 481 | 473 | 473 | 108,400 | 473 |
| 2015-01-26 | 474 | 480 | 474 | 475 | 69,200 | 475 |
| 2015-01-23 | 476 | 481 | 473 | 476 | 81,000 | 476 |
| 2015-01-22 | 477 | 477 | 474 | 476 | 46,800 | 476 |
| 2015-01-21 | 482 | 485 | 473 | 475 | 64,900 | 475 |
| 2015-01-20 | 485 | 485 | 480 | 480 | 46,800 | 480 |
| 2015-01-19 | 486 | 488 | 476 | 478 | 47,500 | 478 |
| 2015-01-16 | 489 | 489 | 473 | 478 | 93,800 | 478 |
| 2015-01-15 | 493 | 494 | 486 | 489 | 63,600 | 489 |
| 2015-01-14 | 493 | 499 | 485 | 487 | 84,600 | 487 |
| 2015-01-13 | 490 | 502 | 490 | 500 | 41,700 | 500 |
| 2015-01-09 | 509 | 514 | 492 | 493 | 78,300 | 493 |
| 2015-01-08 | 504 | 509 | 491 | 500 | 174,300 | 500 |
| 2015-01-07 | 500 | 514 | 484 | 485 | 142,400 | 485 |
| 2015-01-06 | 504 | 513 | 499 | 500 | 92,700 | 500 |
| 2015-01-05 | 515 | 520 | 510 | 511 | 109,600 | 511 |
分割・併合履歴 ： [2013-06-26]1株→200株