2146 UTグループ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,265	2,287	2,234	2,260	296,800	2,260
2022-12-29	2,165	2,228	2,151	2,228	220,400	2,228
2022-12-28	2,185	2,218	2,149	2,174	402,200	2,174
2022-12-27	2,211	2,237	2,207	2,235	174,100	2,235
2022-12-26	2,167	2,183	2,134	2,179	202,800	2,179
2022-12-23	2,180	2,194	2,155	2,189	220,800	2,189
2022-12-22	2,192	2,229	2,145	2,222	328,800	2,222
2022-12-21	2,211	2,231	2,143	2,178	442,900	2,178
2022-12-20	2,315	2,324	2,168	2,207	463,900	2,207
2022-12-19	2,324	2,378	2,319	2,333	147,000	2,333
2022-12-16	2,350	2,406	2,330	2,344	278,900	2,344
2022-12-15	2,433	2,441	2,394	2,396	270,800	2,396
2022-12-14	2,474	2,495	2,430	2,444	209,200	2,444
2022-12-13	2,483	2,526	2,462	2,462	246,500	2,462
2022-12-12	2,470	2,477	2,421	2,441	250,900	2,441
2022-12-09	2,500	2,548	2,500	2,510	177,700	2,510
2022-12-08	2,531	2,543	2,460	2,487	301,100	2,487
2022-12-07	2,492	2,547	2,470	2,513	227,700	2,513
2022-12-06	2,570	2,584	2,518	2,518	211,400	2,518
2022-12-05	2,634	2,674	2,580	2,598	306,200	2,598
2022-12-02	2,700	2,726	2,651	2,651	286,500	2,651
2022-12-01	2,819	2,820	2,726	2,745	281,400	2,745
2022-11-30	2,719	2,719	2,653	2,695	376,400	2,695
2022-11-29	2,733	2,803	2,711	2,747	287,500	2,747
2022-11-28	2,858	2,882	2,762	2,774	330,300	2,774
2022-11-25	2,860	2,902	2,844	2,878	241,300	2,878
2022-11-24	2,860	2,878	2,816	2,828	264,700	2,828
2022-11-22	2,810	2,857	2,784	2,818	297,100	2,818
2022-11-21	2,725	2,827	2,709	2,827	281,000	2,827
2022-11-18	2,897	2,897	2,722	2,732	542,200	2,732
2022-11-17	2,888	2,984	2,864	2,926	631,000	2,926
2022-11-16	2,827	2,875	2,787	2,792	487,700	2,792
2022-11-15	2,689	2,780	2,588	2,778	612,800	2,778
2022-11-14	2,686	2,849	2,638	2,722	927,600	2,722
2022-11-11	2,567	2,653	2,529	2,644	653,600	2,644
2022-11-10	2,451	2,480	2,430	2,467	305,500	2,467
2022-11-09	2,443	2,498	2,427	2,469	262,300	2,469
2022-11-08	2,421	2,442	2,387	2,421	255,000	2,421
2022-11-07	2,401	2,439	2,396	2,409	195,400	2,409
2022-11-04	2,400	2,410	2,382	2,396	225,500	2,396
2022-11-02	2,459	2,490	2,445	2,447	250,200	2,447
2022-11-01	2,431	2,475	2,416	2,475	224,600	2,475
2022-10-31	2,445	2,499	2,417	2,433	314,500	2,433
2022-10-28	2,378	2,415	2,353	2,376	448,900	2,376
2022-10-27	2,384	2,436	2,380	2,421	237,900	2,421
2022-10-26	2,393	2,413	2,380	2,391	218,200	2,391
2022-10-25	2,334	2,383	2,296	2,360	413,000	2,360
2022-10-24	2,285	2,367	2,277	2,315	402,100	2,315
2022-10-21	2,185	2,259	2,180	2,254	307,100	2,254
2022-10-20	2,207	2,233	2,184	2,184	230,300	2,184
2022-10-19	2,210	2,261	2,185	2,254	436,900	2,254
2022-10-18	2,262	2,299	2,200	2,210	284,700	2,210
2022-10-17	2,175	2,190	2,156	2,169	229,500	2,169
2022-10-14	2,200	2,236	2,172	2,217	548,800	2,217
2022-10-13	2,189	2,189	2,131	2,134	317,500	2,134
2022-10-12	2,244	2,266	2,201	2,212	374,500	2,212
2022-10-11	2,220	2,312	2,210	2,244	536,200	2,244
2022-10-07	2,380	2,386	2,282	2,287	444,100	2,287
2022-10-06	2,465	2,497	2,423	2,430	327,100	2,430
2022-10-05	2,442	2,478	2,434	2,466	427,500	2,466
2022-10-04	2,422	2,448	2,383	2,402	542,400	2,402
2022-10-03	2,341	2,417	2,285	2,380	511,400	2,380
2022-09-30	2,395	2,418	2,365	2,382	402,100	2,382
2022-09-29	2,488	2,505	2,421	2,436	317,900	2,436
2022-09-28	2,427	2,499	2,394	2,438	407,100	2,438
2022-09-27	2,398	2,455	2,392	2,446	325,200	2,446
2022-09-26	2,409	2,428	2,323	2,394	532,000	2,394
2022-09-22	2,496	2,505	2,405	2,483	318,300	2,483
2022-09-21	2,626	2,641	2,525	2,555	410,300	2,555
2022-09-20	2,666	2,719	2,628	2,663	420,800	2,663
2022-09-16	2,724	2,763	2,660	2,672	178,100	2,672
2022-09-15	2,741	2,802	2,726	2,752	129,900	2,752
2022-09-14	2,741	2,756	2,722	2,741	154,900	2,741
2022-09-13	2,814	2,842	2,788	2,825	207,600	2,825
2022-09-12	2,820	2,821	2,756	2,764	99,500	2,764
2022-09-09	2,747	2,844	2,747	2,771	181,400	2,771
2022-09-08	2,711	2,753	2,709	2,743	158,000	2,743
2022-09-07	2,680	2,692	2,632	2,690	193,400	2,690
2022-09-06	2,729	2,762	2,670	2,720	88,800	2,720
2022-09-05	2,648	2,742	2,623	2,729	169,100	2,729
2022-09-02	2,790	2,825	2,696	2,698	152,600	2,698
2022-09-01	2,757	2,784	2,736	2,768	86,800	2,768
2022-08-31	2,743	2,810	2,720	2,807	183,200	2,807
2022-08-30	2,785	2,817	2,761	2,783	142,000	2,783
2022-08-29	2,800	2,809	2,757	2,766	198,900	2,766
2022-08-26	2,965	3,010	2,898	2,912	193,100	2,912
2022-08-25	2,823	2,931	2,823	2,893	264,100	2,893
2022-08-24	2,750	2,802	2,750	2,786	121,100	2,786
2022-08-23	2,739	2,803	2,716	2,777	163,300	2,777
2022-08-22	2,765	2,784	2,749	2,774	138,500	2,774
2022-08-19	2,810	2,841	2,776	2,815	239,500	2,815
2022-08-18	2,725	2,813	2,656	2,807	231,800	2,807
2022-08-17	2,815	2,824	2,748	2,776	240,800	2,776
2022-08-16	2,800	2,835	2,764	2,820	250,100	2,820
2022-08-15	2,925	2,944	2,781	2,802	353,200	2,802
2022-08-12	2,820	3,055	2,815	2,889	790,600	2,889
2022-08-10	2,598	2,633	2,587	2,604	167,100	2,604
2022-08-09	2,580	2,656	2,561	2,647	143,400	2,647
2022-08-08	2,659	2,659	2,597	2,608	158,800	2,608
2022-08-05	2,680	2,685	2,655	2,670	94,300	2,670
2022-08-04	2,692	2,715	2,673	2,703	164,400	2,703
2022-08-03	2,581	2,672	2,581	2,623	125,100	2,623
2022-08-02	2,620	2,651	2,577	2,599	134,700	2,599
2022-08-01	2,607	2,634	2,541	2,633	137,200	2,633
2022-07-29	2,631	2,631	2,560	2,575	202,400	2,575
2022-07-28	2,600	2,655	2,569	2,617	200,900	2,617
2022-07-27	2,530	2,598	2,521	2,567	109,400	2,567
2022-07-26	2,500	2,558	2,480	2,544	130,800	2,544
2022-07-25	2,558	2,558	2,504	2,530	103,500	2,530
2022-07-22	2,576	2,621	2,564	2,595	143,300	2,595
2022-07-21	2,580	2,632	2,580	2,603	152,100	2,603
2022-07-20	2,485	2,567	2,479	2,565	181,000	2,565
2022-07-19	2,468	2,469	2,390	2,435	189,300	2,435
2022-07-15	2,520	2,540	2,456	2,472	184,100	2,472
2022-07-14	2,483	2,518	2,458	2,498	206,800	2,498
2022-07-13	2,456	2,563	2,456	2,486	253,000	2,486
2022-07-12	2,518	2,518	2,430	2,461	321,200	2,461
2022-07-11	2,602	2,619	2,502	2,528	305,800	2,528
2022-07-08	2,592	2,648	2,582	2,594	206,500	2,594
2022-07-07	2,568	2,605	2,547	2,589	260,900	2,589
2022-07-06	2,418	2,610	2,418	2,568	481,100	2,568
2022-07-05	2,364	2,470	2,348	2,407	346,900	2,407
2022-07-04	2,312	2,378	2,292	2,364	296,500	2,364
2022-07-01	2,212	2,309	2,184	2,289	275,000	2,289
2022-06-30	2,190	2,256	2,190	2,235	344,600	2,235
2022-06-29	2,126	2,170	2,095	2,162	351,300	2,162
2022-06-28	2,143	2,167	2,112	2,167	300,000	2,167
2022-06-27	2,131	2,167	2,118	2,148	435,600	2,148
2022-06-24	1,997	2,081	1,991	2,081	309,400	2,081
2022-06-23	1,988	2,008	1,951	1,957	287,700	1,957
2022-06-22	2,125	2,139	1,980	1,980	280,300	1,980
2022-06-21	2,104	2,127	2,084	2,095	459,000	2,095
2022-06-20	2,133	2,148	2,054	2,060	225,400	2,060
2022-06-17	2,200	2,211	2,110	2,111	365,000	2,111
2022-06-16	2,342	2,396	2,243	2,250	267,700	2,250
2022-06-15	2,300	2,328	2,292	2,300	146,300	2,300
2022-06-14	2,281	2,332	2,273	2,322	207,000	2,322
2022-06-13	2,376	2,400	2,341	2,344	191,300	2,344
2022-06-10	2,485	2,486	2,425	2,442	200,000	2,442
2022-06-09	2,495	2,534	2,441	2,515	218,700	2,515
2022-06-08	2,468	2,495	2,432	2,487	267,500	2,487
2022-06-07	2,460	2,465	2,423	2,433	168,000	2,433
2022-06-06	2,369	2,469	2,365	2,460	145,200	2,460
2022-06-03	2,420	2,429	2,369	2,416	152,000	2,416
2022-06-02	2,392	2,405	2,359	2,383	107,800	2,383
2022-06-01	2,455	2,460	2,422	2,442	106,200	2,442
2022-05-31	2,434	2,451	2,387	2,433	216,500	2,433
2022-05-30	2,377	2,463	2,365	2,448	317,500	2,448
2022-05-27	2,395	2,405	2,307	2,327	146,300	2,327
2022-05-26	2,339	2,385	2,310	2,349	209,300	2,349
2022-05-25	2,427	2,446	2,324	2,327	270,500	2,327
2022-05-24	2,488	2,505	2,422	2,422	225,600	2,422
2022-05-23	2,517	2,545	2,479	2,506	213,100	2,506
2022-05-20	2,518	2,526	2,445	2,501	307,300	2,501
2022-05-19	2,479	2,547	2,459	2,528	380,900	2,528
2022-05-18	2,492	2,550	2,463	2,529	389,300	2,529
2022-05-17	2,459	2,552	2,358	2,442	449,300	2,442
2022-05-16	2,336	2,490	2,278	2,417	559,400	2,417
2022-05-13	2,425	2,548	2,425	2,530	293,700	2,530
2022-05-12	2,445	2,457	2,372	2,423	291,000	2,423
2022-05-11	2,550	2,593	2,470	2,545	284,400	2,545
2022-05-10	2,640	2,673	2,520	2,585	230,900	2,585
2022-05-09	2,746	2,746	2,684	2,722	211,300	2,722
2022-05-06	2,868	2,868	2,792	2,796	195,800	2,796
2022-05-02	2,939	2,939	2,877	2,889	133,600	2,889
2022-04-28	2,877	2,954	2,855	2,949	147,100	2,949
2022-04-27	2,856	2,908	2,798	2,890	354,700	2,890
2022-04-26	2,929	2,981	2,923	2,928	132,300	2,928
2022-04-25	2,875	2,921	2,875	2,897	152,200	2,897
2022-04-22	2,927	2,961	2,893	2,948	168,300	2,948
2022-04-21	2,940	2,991	2,915	2,969	123,100	2,969
2022-04-20	2,948	3,015	2,934	2,957	147,500	2,957
2022-04-19	2,902	2,920	2,875	2,898	90,100	2,898
2022-04-18	2,860	2,903	2,850	2,882	116,800	2,882
2022-04-15	2,889	2,914	2,835	2,910	131,900	2,910
2022-04-14	2,973	3,000	2,901	2,920	196,000	2,920
2022-04-13	2,921	2,973	2,913	2,973	174,100	2,973
2022-04-12	2,973	3,010	2,899	2,900	119,300	2,900
2022-04-11	2,990	3,035	2,939	3,005	149,100	3,005
2022-04-08	3,045	3,095	3,005	3,020	210,800	3,020
2022-04-07	3,100	3,135	3,035	3,045	118,000	3,045
2022-04-06	3,110	3,190	3,090	3,170	178,700	3,170
2022-04-05	3,225	3,260	3,180	3,200	165,000	3,200
2022-04-04	3,145	3,195	3,110	3,190	157,200	3,190
2022-04-01	3,055	3,130	3,010	3,100	150,600	3,100
2022-03-31	3,065	3,145	3,060	3,105	253,800	3,105
2022-03-30	3,145	3,155	3,035	3,080	285,100	3,080
2022-03-29	3,045	3,100	3,030	3,070	198,700	3,070
2022-03-28	3,055	3,055	2,993	2,993	201,900	2,993
2022-03-25	2,989	3,090	2,970	3,085	276,800	3,085
2022-03-24	2,875	2,989	2,860	2,989	198,700	2,989
2022-03-23	2,865	2,973	2,850	2,925	368,500	2,925
2022-03-22	2,815	2,843	2,764	2,816	329,000	2,816
2022-03-18	2,800	2,837	2,778	2,818	308,300	2,818
2022-03-17	2,740	2,848	2,721	2,796	341,000	2,796
2022-03-16	2,713	2,745	2,653	2,658	340,500	2,658
2022-03-15	2,515	2,659	2,512	2,648	370,700	2,648
2022-03-14	2,527	2,610	2,503	2,503	372,100	2,503
2022-03-11	2,590	2,594	2,495	2,551	453,400	2,551
2022-03-10	2,667	2,701	2,623	2,671	526,500	2,671
2022-03-09	2,649	2,699	2,377	2,547	1,336,600	2,547
2022-03-08	3,055	3,095	2,796	2,799	564,700	2,799
2022-03-07	3,295	3,305	3,165	3,170	218,800	3,170
2022-03-04	3,505	3,540	3,410	3,435	239,200	3,435
2022-03-03	3,705	3,710	3,500	3,570	172,100	3,570
2022-03-02	3,650	3,715	3,630	3,685	209,200	3,685
2022-03-01	3,510	3,720	3,500	3,670	230,700	3,670
2022-02-28	3,490	3,490	3,405	3,475	169,700	3,475
2022-02-25	3,500	3,515	3,410	3,465	154,900	3,465
2022-02-24	3,390	3,490	3,345	3,380	156,400	3,380
2022-02-22	3,355	3,435	3,340	3,390	93,500	3,390
2022-02-21	3,315	3,450	3,275	3,415	149,700	3,415
2022-02-18	3,315	3,470	3,315	3,455	131,100	3,455
2022-02-17	3,425	3,460	3,365	3,405	146,400	3,405
2022-02-16	3,600	3,610	3,390	3,410	149,300	3,410
2022-02-15	3,495	3,550	3,410	3,505	270,800	3,505
2022-02-14	3,590	3,630	3,485	3,485	244,100	3,485
2022-02-10	3,730	3,785	3,620	3,650	215,400	3,650
2022-02-09	3,580	3,725	3,555	3,710	273,800	3,710
2022-02-08	3,530	3,750	3,490	3,525	359,200	3,525
2022-02-07	3,695	3,760	3,425	3,515	530,800	3,515
2022-02-04	3,305	3,445	3,260	3,420	239,400	3,420
2022-02-03	3,380	3,405	3,295	3,305	236,900	3,305
2022-02-02	3,360	3,550	3,345	3,495	307,700	3,495
2022-02-01	3,355	3,400	3,200	3,270	245,000	3,270
2022-01-31	3,130	3,285	3,115	3,245	177,000	3,245
2022-01-28	3,110	3,165	2,990	3,095	221,300	3,095
2022-01-27	3,230	3,245	3,000	3,045	178,600	3,045
2022-01-26	3,165	3,245	3,125	3,225	181,000	3,225
2022-01-25	3,380	3,385	3,165	3,175	219,700	3,175
2022-01-24	3,375	3,395	3,315	3,375	150,500	3,375
2022-01-21	3,450	3,490	3,410	3,465	185,600	3,465
2022-01-20	3,405	3,525	3,375	3,520	176,400	3,520
2022-01-19	3,555	3,580	3,355	3,405	388,600	3,405
2022-01-18	3,710	3,750	3,615	3,625	172,700	3,625
2022-01-17	3,800	3,800	3,670	3,705	119,800	3,705
2022-01-14	3,830	3,855	3,725	3,800	138,500	3,800
2022-01-13	4,010	4,045	3,865	3,865	84,000	3,865
2022-01-12	3,975	4,000	3,895	3,990	115,600	3,990
2022-01-11	3,910	3,980	3,860	3,925	95,000	3,925
2022-01-07	3,930	4,020	3,875	3,935	187,700	3,935
2022-01-06	3,955	3,975	3,825	3,865	230,200	3,865
2022-01-05	4,190	4,225	4,035	4,050	112,700	4,050
2022-01-04	4,310	4,310	4,130	4,190	190,800	4,190

分割・併合履歴： [2013-06-26]1株→200株

2025年01月
日	月	火	水	木	金	土
« 12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