2146 UTグループ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,370	3,385	3,275	3,275	168,400	3,275
2017-12-28	3,445	3,450	3,305	3,345	174,800	3,345
2017-12-27	3,300	3,415	3,300	3,405	141,000	3,405
2017-12-26	3,270	3,320	3,235	3,320	130,100	3,320
2017-12-25	3,320	3,345	3,255	3,280	125,800	3,280
2017-12-22	3,290	3,330	3,210	3,320	195,200	3,320
2017-12-21	3,190	3,300	3,160	3,300	266,500	3,300
2017-12-20	3,190	3,220	3,125	3,165	170,600	3,165
2017-12-19	3,150	3,175	3,085	3,175	195,100	3,175
2017-12-18	3,210	3,220	3,120	3,155	172,200	3,155
2017-12-15	3,180	3,225	3,090	3,200	295,100	3,200
2017-12-14	3,040	3,165	3,025	3,165	396,100	3,165
2017-12-13	2,896	3,015	2,892	3,015	280,400	3,015
2017-12-12	2,988	3,020	2,920	2,932	170,600	2,932
2017-12-11	2,995	3,030	2,946	2,960	160,400	2,960
2017-12-08	2,943	2,949	2,883	2,944	200,200	2,944
2017-12-07	2,899	2,979	2,899	2,943	169,000	2,943
2017-12-06	2,870	2,960	2,846	2,893	217,100	2,893
2017-12-05	2,851	2,892	2,769	2,870	244,400	2,870
2017-12-04	2,910	2,964	2,861	2,864	274,500	2,864
2017-12-01	3,050	3,065	2,947	2,965	269,100	2,965
2017-11-30	3,020	3,035	2,860	3,010	985,200	3,010
2017-11-29	3,010	3,055	2,964	2,970	285,700	2,970
2017-11-28	3,110	3,115	2,945	3,015	472,100	3,015
2017-11-27	3,160	3,205	3,070	3,115	398,200	3,115
2017-11-24	3,010	3,100	2,952	3,065	462,400	3,065
2017-11-22	2,934	2,960	2,897	2,948	273,800	2,948
2017-11-21	2,900	2,934	2,841	2,924	395,000	2,924
2017-11-20	2,832	2,903	2,679	2,903	534,400	2,903
2017-11-17	2,851	2,921	2,805	2,843	816,300	2,843
2017-11-16	2,630	2,850	2,616	2,812	1,398,300	2,812
2017-11-15	2,610	2,647	2,581	2,630	850,300	2,630
2017-11-13	2,440	2,525	2,411	2,516	1,018,900	2,516
2017-11-10	2,300	2,400	2,280	2,400	1,500,100	2,400
2017-11-09	2,339	2,339	2,120	2,255	932,500	2,255
2017-11-08	2,347	2,353	2,306	2,328	323,300	2,328
2017-11-07	2,311	2,320	2,295	2,306	303,100	2,306
2017-11-06	2,321	2,359	2,307	2,310	694,000	2,310
2017-11-02	2,299	2,328	2,285	2,318	220,400	2,318
2017-11-01	2,320	2,330	2,272	2,316	341,000	2,316
2017-10-31	2,301	2,337	2,291	2,314	233,900	2,314
2017-10-30	2,307	2,335	2,296	2,314	354,900	2,314
2017-10-27	2,316	2,322	2,272	2,291	349,600	2,291
2017-10-26	2,301	2,323	2,248	2,308	374,500	2,308
2017-10-25	2,255	2,305	2,246	2,290	1,152,200	2,290
2017-10-24	2,223	2,250	2,181	2,240	475,400	2,240
2017-10-23	2,191	2,223	2,146	2,223	396,000	2,223
2017-10-20	2,141	2,171	2,131	2,145	106,500	2,145
2017-10-19	2,149	2,170	2,140	2,150	156,800	2,150
2017-10-18	2,180	2,197	2,134	2,142	322,700	2,142
2017-10-17	2,238	2,240	2,167	2,180	406,700	2,180
2017-10-16	2,228	2,257	2,221	2,236	281,700	2,236
2017-10-13	2,237	2,258	2,214	2,234	504,800	2,234
2017-10-12	2,200	2,245	2,195	2,230	515,400	2,230
2017-10-11	2,174	2,214	2,164	2,188	275,900	2,188
2017-10-10	2,120	2,183	2,119	2,174	249,700	2,174
2017-10-06	2,114	2,151	2,100	2,120	240,000	2,120
2017-10-05	2,198	2,198	2,132	2,134	295,800	2,134
2017-10-04	2,246	2,247	2,165	2,198	325,600	2,198
2017-10-03	2,247	2,251	2,214	2,245	334,400	2,245
2017-10-02	2,226	2,265	2,190	2,240	546,200	2,240
2017-09-29	2,207	2,220	2,168	2,200	194,800	2,200
2017-09-28	2,262	2,263	2,189	2,210	302,100	2,210
2017-09-27	2,240	2,266	2,218	2,247	457,900	2,247
2017-09-26	2,199	2,235	2,160	2,224	226,500	2,224
2017-09-25	2,139	2,224	2,135	2,211	341,500	2,211
2017-09-22	2,126	2,136	2,091	2,120	254,300	2,120
2017-09-21	2,220	2,220	2,105	2,136	651,500	2,136
2017-09-20	2,222	2,244	2,208	2,213	271,400	2,213
2017-09-19	2,229	2,231	2,181	2,208	247,800	2,208
2017-09-15	2,139	2,190	2,112	2,190	239,100	2,190
2017-09-14	2,195	2,197	2,140	2,151	369,000	2,151
2017-09-13	2,243	2,243	2,175	2,186	417,100	2,186
2017-09-12	2,263	2,264	2,212	2,231	266,200	2,231
2017-09-11	2,229	2,238	2,188	2,225	351,600	2,225
2017-09-08	2,169	2,202	2,154	2,181	262,800	2,181
2017-09-07	2,174	2,222	2,121	2,170	476,700	2,170
2017-09-06	2,050	2,168	2,030	2,146	755,800	2,146
2017-09-05	2,242	2,270	2,073	2,100	893,400	2,100
2017-09-04	2,311	2,335	2,218	2,242	618,000	2,242
2017-09-01	2,330	2,371	2,318	2,359	513,100	2,359
2017-08-31	2,315	2,322	2,290	2,302	347,600	2,302
2017-08-30	2,350	2,355	2,260	2,330	844,900	2,330
2017-08-29	2,250	2,360	2,231	2,333	1,022,800	2,333
2017-08-28	2,198	2,277	2,174	2,255	731,600	2,255
2017-08-25	2,200	2,200	2,150	2,164	341,900	2,164
2017-08-24	2,190	2,190	2,135	2,168	530,500	2,168
2017-08-23	2,173	2,232	2,091	2,200	927,800	2,200
2017-08-22	2,050	2,190	2,040	2,173	1,584,900	2,173
2017-08-21	1,965	2,011	1,959	2,010	302,800	2,010
2017-08-18	2,000	2,030	1,964	1,992	476,500	1,992
2017-08-17	2,042	2,057	1,953	1,996	639,600	1,996
2017-08-16	1,960	2,046	1,922	2,020	1,360,700	2,020
2017-08-15	1,879	1,923	1,873	1,881	1,200,800	1,881
2017-08-14	1,858	1,862	1,812	1,823	634,000	1,823
2017-08-10	1,987	2,027	1,897	1,905	768,100	1,905
2017-08-09	2,045	2,046	1,913	2,001	896,600	2,001
2017-08-08	2,043	2,076	2,020	2,072	480,200	2,072
2017-08-07	2,063	2,065	1,967	2,045	550,200	2,045
2017-08-04	1,953	2,039	1,945	2,013	522,100	2,013
2017-08-03	1,932	1,955	1,924	1,953	366,900	1,953
2017-08-02	1,906	1,952	1,906	1,932	331,200	1,932
2017-08-01	1,970	2,018	1,907	1,918	834,000	1,918
2017-07-31	1,900	1,989	1,900	1,985	602,800	1,985
2017-07-28	1,944	1,951	1,892	1,902	652,600	1,902
2017-07-27	2,000	2,020	1,928	1,955	909,900	1,955
2017-07-26	2,100	2,129	1,890	2,062	1,126,400	2,062
2017-07-25	2,240	2,280	2,102	2,181	775,500	2,181
2017-07-24	2,200	2,241	2,165	2,220	459,300	2,220
2017-07-21	2,186	2,199	2,155	2,185	569,600	2,185
2017-07-20	2,118	2,197	2,100	2,136	1,199,200	2,136
2017-07-19	2,030	2,055	2,012	2,051	294,100	2,051
2017-07-18	2,040	2,042	2,009	2,030	350,800	2,030
2017-07-14	1,987	2,058	1,986	2,028	832,300	2,028
2017-07-13	1,960	1,988	1,940	1,974	556,100	1,974
2017-07-12	1,911	1,960	1,911	1,940	555,700	1,940
2017-07-11	1,870	1,910	1,863	1,910	492,400	1,910
2017-07-10	1,845	1,870	1,824	1,865	301,100	1,865
2017-07-07	1,820	1,845	1,800	1,845	257,700	1,845
2017-07-06	1,850	1,863	1,825	1,844	219,100	1,844
2017-07-05	1,802	1,849	1,780	1,842	332,200	1,842
2017-07-04	1,871	1,874	1,786	1,809	562,500	1,809
2017-07-03	1,820	1,880	1,811	1,870	485,400	1,870
2017-06-30	1,760	1,810	1,752	1,805	241,700	1,805
2017-06-29	1,793	1,808	1,780	1,800	244,700	1,800
2017-06-28	1,800	1,804	1,753	1,768	397,500	1,768
2017-06-27	1,820	1,823	1,791	1,812	222,000	1,812
2017-06-26	1,845	1,846	1,801	1,823	341,900	1,823
2017-06-23	1,850	1,858	1,794	1,820	733,700	1,820
2017-06-22	1,821	1,821	1,772	1,773	280,400	1,773
2017-06-21	1,820	1,838	1,790	1,807	247,500	1,807
2017-06-20	1,857	1,869	1,786	1,825	485,200	1,825
2017-06-19	1,750	1,842	1,748	1,842	792,600	1,842
2017-06-16	1,719	1,739	1,703	1,731	219,800	1,731
2017-06-15	1,730	1,746	1,706	1,706	224,600	1,706
2017-06-14	1,714	1,743	1,691	1,703	312,700	1,703
2017-06-13	1,751	1,777	1,714	1,714	269,200	1,714
2017-06-12	1,722	1,785	1,670	1,762	532,600	1,762
2017-06-09	1,820	1,835	1,775	1,795	324,700	1,795
2017-06-08	1,787	1,839	1,785	1,812	586,000	1,812
2017-06-07	1,718	1,787	1,717	1,787	575,800	1,787
2017-06-06	1,730	1,754	1,703	1,723	376,400	1,723
2017-06-05	1,656	1,740	1,656	1,729	539,300	1,729
2017-06-02	1,736	1,742	1,652	1,658	789,300	1,658
2017-06-01	1,776	1,778	1,712	1,728	399,200	1,728
2017-05-31	1,747	1,772	1,730	1,764	482,700	1,764
2017-05-30	1,745	1,758	1,695	1,747	457,600	1,747
2017-05-29	1,717	1,743	1,712	1,720	607,000	1,720
2017-05-26	1,657	1,714	1,652	1,708	700,400	1,708
2017-05-25	1,645	1,675	1,632	1,651	253,700	1,651
2017-05-24	1,640	1,675	1,640	1,657	348,400	1,657
2017-05-23	1,675	1,688	1,642	1,642	376,200	1,642
2017-05-22	1,649	1,677	1,647	1,668	334,900	1,668
2017-05-19	1,681	1,696	1,630	1,646	749,500	1,646
2017-05-18	1,583	1,665	1,582	1,651	1,350,000	1,651
2017-05-17	1,589	1,615	1,578	1,609	1,099,100	1,609
2017-05-16	1,502	1,577	1,502	1,577	1,370,900	1,577
2017-05-15	1,408	1,490	1,376	1,490	522,200	1,490
2017-05-12	1,484	1,493	1,374	1,398	769,000	1,398
2017-05-11	1,430	1,461	1,416	1,446	377,600	1,446
2017-05-10	1,428	1,431	1,411	1,430	214,200	1,430
2017-05-09	1,477	1,479	1,406	1,428	464,900	1,428
2017-05-08	1,506	1,510	1,470	1,477	329,700	1,477
2017-05-02	1,497	1,503	1,465	1,479	253,900	1,479
2017-05-01	1,475	1,518	1,460	1,506	345,400	1,506
2017-04-28	1,440	1,457	1,422	1,448	191,400	1,448
2017-04-27	1,368	1,448	1,366	1,440	438,600	1,440
2017-04-26	1,380	1,388	1,347	1,355	233,400	1,355
2017-04-25	1,328	1,378	1,325	1,373	196,200	1,373
2017-04-24	1,326	1,342	1,320	1,336	184,400	1,336
2017-04-21	1,308	1,349	1,290	1,326	295,100	1,326
2017-04-20	1,308	1,318	1,286	1,304	240,200	1,304
2017-04-19	1,320	1,325	1,296	1,306	244,500	1,306
2017-04-18	1,390	1,397	1,334	1,336	194,500	1,336
2017-04-17	1,305	1,349	1,299	1,335	177,800	1,335
2017-04-14	1,344	1,350	1,300	1,319	302,100	1,319
2017-04-13	1,402	1,434	1,355	1,372	347,100	1,372
2017-04-12	1,436	1,498	1,403	1,403	451,700	1,403
2017-04-11	1,424	1,482	1,351	1,449	716,700	1,449
2017-04-10	1,540	1,550	1,508	1,524	348,400	1,524
2017-04-07	1,525	1,564	1,480	1,526	534,700	1,526
2017-04-06	1,500	1,501	1,415	1,495	624,700	1,495
2017-04-05	1,539	1,590	1,526	1,552	836,200	1,552
2017-04-04	1,505	1,543	1,500	1,510	855,100	1,510
2017-04-03	1,468	1,494	1,448	1,468	286,700	1,468
2017-03-31	1,450	1,468	1,415	1,447	240,500	1,447
2017-03-30	1,445	1,490	1,406	1,433	316,200	1,433
2017-03-29	1,370	1,479	1,369	1,433	361,900	1,433
2017-03-28	1,347	1,380	1,331	1,351	201,700	1,351
2017-03-27	1,345	1,370	1,330	1,349	261,100	1,349
2017-03-24	1,385	1,402	1,321	1,375	403,100	1,375
2017-03-23	1,360	1,417	1,359	1,390	445,200	1,390
2017-03-22	1,360	1,400	1,308	1,359	637,700	1,359
2017-03-21	1,255	1,360	1,255	1,343	541,600	1,343
2017-03-17	1,187	1,282	1,180	1,255	386,200	1,255
2017-03-16	1,143	1,185	1,137	1,185	190,000	1,185
2017-03-15	1,185	1,185	1,141	1,141	168,600	1,141
2017-03-14	1,138	1,198	1,105	1,191	211,900	1,191
2017-03-13	1,145	1,156	1,141	1,141	96,400	1,141
2017-03-10	1,148	1,161	1,140	1,148	101,400	1,148
2017-03-09	1,178	1,180	1,146	1,147	112,200	1,147
2017-03-08	1,165	1,189	1,165	1,178	75,200	1,178
2017-03-07	1,170	1,177	1,157	1,160	88,100	1,160
2017-03-06	1,187	1,200	1,166	1,166	162,900	1,166
2017-03-03	1,138	1,195	1,133	1,190	263,800	1,190
2017-03-02	1,149	1,152	1,138	1,139	132,500	1,139
2017-03-01	1,150	1,157	1,139	1,148	126,400	1,148
2017-02-28	1,147	1,160	1,136	1,143	161,700	1,143
2017-02-27	1,137	1,138	1,125	1,133	133,700	1,133
2017-02-24	1,124	1,163	1,122	1,144	163,300	1,144
2017-02-23	1,109	1,138	1,092	1,134	132,600	1,134
2017-02-22	1,144	1,147	1,124	1,131	146,800	1,131
2017-02-21	1,165	1,165	1,135	1,142	187,300	1,142
2017-02-20	1,154	1,163	1,141	1,163	148,000	1,163
2017-02-17	1,137	1,160	1,122	1,156	266,900	1,156
2017-02-16	1,157	1,163	1,118	1,143	249,600	1,143
2017-02-15	1,140	1,165	1,137	1,151	527,000	1,151
2017-02-14	1,094	1,145	1,079	1,126	255,700	1,126
2017-02-13	1,100	1,114	1,071	1,096	210,300	1,096
2017-02-10	1,079	1,121	1,042	1,100	663,500	1,100
2017-02-09	1,097	1,142	1,090	1,139	358,800	1,139
2017-02-08	1,100	1,110	1,088	1,109	217,000	1,109
2017-02-07	1,068	1,091	1,059	1,091	170,300	1,091
2017-02-06	1,050	1,065	1,041	1,065	147,200	1,065
2017-02-03	1,045	1,062	1,026	1,053	167,600	1,053
2017-02-02	1,057	1,076	1,043	1,045	149,600	1,045
2017-02-01	1,055	1,073	1,024	1,045	214,700	1,045
2017-01-31	1,061	1,078	1,055	1,065	176,500	1,065
2017-01-30	1,112	1,113	1,058	1,091	353,600	1,091
2017-01-27	1,060	1,095	1,040	1,083	308,700	1,083
2017-01-26	1,061	1,063	1,034	1,041	200,100	1,041
2017-01-25	1,030	1,079	1,023	1,066	334,100	1,066
2017-01-24	1,015	1,046	1,004	1,017	403,300	1,017
2017-01-23	975	1,022	960	1,022	349,400	1,022
2017-01-20	961	994	957	966	190,000	966
2017-01-19	957	970	946	946	74,400	946
2017-01-18	947	957	941	957	79,500	957
2017-01-17	962	976	944	946	171,500	946
2017-01-16	987	988	951	958	140,300	958
2017-01-13	971	994	968	984	121,100	984
2017-01-12	986	986	962	974	188,700	974
2017-01-11	983	1,015	972	992	223,500	992
2017-01-10	984	999	964	984	142,800	984
2017-01-06	1,005	1,009	979	989	252,900	989
2017-01-05	984	1,012	981	1,004	273,900	1,004
2017-01-04	962	992	960	982	197,100	982

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