ユタカ技研(7229)の株価時系列情報
ユタカ技研(7229)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/25 | 589 | 589 | 589 | 589 | 8,000 |
1998/12/15 | 606 | 606 | 606 | 606 | 4,000 |
1998/12/14 | 614 | 615 | 614 | 615 | 8,000 |
1998/12/11 | 620 | 620 | 620 | 620 | 7,000 |
1998/12/10 | 540 | 540 | 540 | 540 | 8,000 |
1998/12/07 | 500 | 505 | 500 | 505 | 2,000 |
1998/12/02 | 490 | 490 | 490 | 490 | 1,000 |
1998/11/30 | 450 | 450 | 450 | 450 | 5,000 |
1998/11/26 | 545 | 545 | 530 | 530 | 2,000 |
1998/11/25 | 515 | 515 | 515 | 515 | 7,000 |
1998/11/24 | 435 | 435 | 435 | 435 | 1,000 |
1998/11/20 | 430 | 430 | 430 | 430 | 6,000 |
1998/11/17 | 445 | 445 | 445 | 445 | 10,000 |
1998/11/11 | 450 | 450 | 450 | 450 | 7,000 |
1998/11/09 | 450 | 450 | 450 | 450 | 4,000 |
1998/11/06 | 450 | 450 | 450 | 450 | 1,000 |
1998/11/05 | 455 | 455 | 455 | 455 | 2,000 |
1998/11/04 | 451 | 451 | 450 | 450 | 3,000 |
1998/11/02 | 459 | 459 | 459 | 459 | 1,000 |
1998/10/23 | 569 | 569 | 569 | 569 | 8,000 |
1998/10/20 | 540 | 540 | 540 | 540 | 1,000 |
1998/10/16 | 540 | 540 | 540 | 540 | 1,000 |
1998/10/15 | 549 | 550 | 549 | 550 | 2,000 |
1998/10/05 | 589 | 589 | 589 | 589 | 1,000 |
1998/09/24 | 600 | 600 | 600 | 600 | 8,000 |
1998/09/18 | 560 | 560 | 560 | 560 | 1,000 |
1998/09/11 | 570 | 590 | 570 | 590 | 4,000 |
1998/09/07 | 600 | 600 | 600 | 600 | 1,000 |
1998/08/27 | 560 | 560 | 560 | 560 | 2,000 |
1998/08/25 | 605 | 605 | 605 | 605 | 6,000 |
1998/08/24 | 560 | 560 | 560 | 560 | 2,000 |
1998/08/18 | 570 | 570 | 560 | 560 | 2,000 |
1998/08/17 | 575 | 575 | 575 | 575 | 1,000 |
1998/08/14 | 580 | 580 | 580 | 580 | 1,000 |
1998/08/13 | 580 | 580 | 580 | 580 | 1,000 |
1998/08/11 | 575 | 575 | 575 | 575 | 1,000 |
1998/08/07 | 580 | 580 | 580 | 580 | 1,000 |
1998/08/06 | 590 | 590 | 590 | 590 | 2,000 |
1998/08/05 | 590 | 590 | 590 | 590 | 1,000 |
1998/07/31 | 580 | 580 | 570 | 570 | 12,000 |
1998/07/29 | 590 | 590 | 590 | 590 | 1,000 |
1998/07/27 | 610 | 615 | 610 | 615 | 11,000 |
1998/07/24 | 610 | 610 | 610 | 610 | 10,000 |
1998/07/23 | 605 | 605 | 605 | 605 | 10,000 |
1998/07/15 | 590 | 590 | 590 | 590 | 1,000 |
1998/07/10 | 590 | 590 | 590 | 590 | 1,000 |
1998/07/09 | 580 | 580 | 580 | 580 | 1,000 |
1998/07/03 | 598 | 600 | 598 | 600 | 3,000 |
1998/06/30 | 600 | 600 | 600 | 600 | 5,000 |
1998/06/29 | 600 | 600 | 600 | 600 | 10,000 |
1998/06/26 | 590 | 590 | 590 | 590 | 10,000 |
1998/06/25 | 560 | 560 | 560 | 560 | 15,000 |
1998/06/24 | 540 | 560 | 540 | 550 | 3,000 |
1998/06/23 | 560 | 560 | 560 | 560 | 2,000 |
1998/06/19 | 560 | 560 | 560 | 560 | 1,000 |
1998/06/12 | 610 | 610 | 610 | 610 | 9,000 |
1998/06/11 | 609 | 609 | 609 | 609 | 7,000 |
1998/06/10 | 609 | 609 | 605 | 605 | 7,000 |
1998/06/05 | 581 | 581 | 581 | 581 | 1,000 |
1998/06/04 | 581 | 581 | 581 | 581 | 2,000 |
1998/06/03 | 581 | 581 | 581 | 581 | 1,000 |
1998/06/02 | 581 | 581 | 581 | 581 | 1,000 |
1998/06/01 | 600 | 600 | 600 | 600 | 1,000 |
1998/05/29 | 600 | 600 | 600 | 600 | 1,000 |
1998/05/27 | 609 | 609 | 580 | 580 | 13,000 |
1998/05/26 | 610 | 610 | 580 | 580 | 13,000 |
1998/05/25 | 610 | 610 | 610 | 610 | 9,000 |
1998/05/21 | 599 | 599 | 599 | 599 | 1,000 |
1998/05/20 | 600 | 600 | 599 | 599 | 3,000 |
1998/05/19 | 601 | 601 | 601 | 601 | 1,000 |
1998/05/14 | 590 | 590 | 590 | 590 | 1,000 |
1998/04/28 | 619 | 620 | 619 | 620 | 11,000 |
1998/04/27 | 600 | 600 | 600 | 600 | 10,000 |
1998/04/24 | 600 | 600 | 570 | 570 | 11,000 |
1998/04/23 | 571 | 571 | 571 | 571 | 2,000 |
1998/04/21 | 570 | 570 | 570 | 570 | 3,000 |
1998/04/17 | 572 | 572 | 572 | 572 | 1,000 |
1998/04/16 | 573 | 573 | 573 | 573 | 1,000 |
1998/04/15 | 573 | 573 | 573 | 573 | 1,000 |
1998/04/10 | 580 | 580 | 580 | 580 | 2,000 |
1998/04/08 | 580 | 580 | 580 | 580 | 2,000 |
1998/04/03 | 570 | 570 | 570 | 570 | 3,000 |
1998/04/02 | 570 | 570 | 570 | 570 | 2,000 |
1998/03/31 | 590 | 590 | 590 | 590 | 1,000 |
1998/03/30 | 590 | 590 | 590 | 590 | 1,000 |
1998/03/27 | 590 | 590 | 590 | 590 | 2,000 |
1998/03/26 | 609 | 609 | 581 | 581 | 3,000 |
1998/03/25 | 610 | 620 | 610 | 620 | 29,000 |
1998/03/24 | 600 | 600 | 600 | 600 | 2,000 |
1998/03/20 | 588 | 600 | 588 | 600 | 5,000 |
1998/03/19 | 570 | 570 | 570 | 570 | 2,000 |
1998/03/18 | 565 | 565 | 565 | 565 | 2,000 |
1998/03/13 | 589 | 590 | 560 | 560 | 11,000 |
1998/03/12 | 587 | 587 | 587 | 587 | 1,000 |
1998/03/09 | 590 | 590 | 590 | 590 | 1,000 |
1998/03/06 | 600 | 600 | 600 | 600 | 1,000 |
1998/03/05 | 555 | 600 | 555 | 600 | 7,000 |
1998/03/04 | 555 | 555 | 555 | 555 | 1,000 |
1998/03/03 | 580 | 580 | 580 | 580 | 2,000 |
1998/03/02 | 610 | 610 | 610 | 610 | 1,000 |
1998/02/27 | 614 | 614 | 614 | 614 | 10,000 |
1998/02/26 | 614 | 614 | 614 | 614 | 9,000 |
1998/02/25 | 614 | 615 | 614 | 615 | 9,000 |
1998/02/20 | 580 | 580 | 580 | 580 | 5,000 |
1998/02/18 | 580 | 580 | 580 | 580 | 3,000 |
1998/02/12 | 615 | 615 | 580 | 580 | 2,000 |
1998/02/10 | 601 | 601 | 600 | 600 | 3,000 |
1998/02/09 | 601 | 601 | 600 | 600 | 2,000 |
1998/02/06 | 607 | 607 | 600 | 600 | 14,000 |
1998/02/04 | 604 | 605 | 601 | 601 | 4,000 |
1998/02/03 | 599 | 599 | 598 | 598 | 3,000 |
1998/02/02 | 605 | 605 | 598 | 598 | 4,000 |
1998/01/30 | 598 | 607 | 598 | 607 | 3,000 |
1998/01/29 | 598 | 598 | 598 | 598 | 1,000 |
1998/01/28 | 598 | 598 | 580 | 580 | 4,000 |
1998/01/26 | 609 | 609 | 608 | 608 | 2,000 |
1998/01/23 | 605 | 615 | 605 | 615 | 29,000 |
1998/01/22 | 565 | 565 | 565 | 565 | 1,000 |
1998/01/21 | 590 | 590 | 590 | 590 | 2,000 |
1998/01/19 | 590 | 590 | 590 | 590 | 2,000 |
1998/01/16 | 560 | 560 | 560 | 560 | 6,000 |
1998/01/14 | 560 | 560 | 560 | 560 | 5,000 |
1998/01/13 | 580 | 580 | 580 | 580 | 1,000 |
1998/01/12 | 590 | 590 | 590 | 590 | 1,000 |
1998/01/09 | 590 | 590 | 590 | 590 | 1,000 |
1998/01/05 | 550 | 550 | 550 | 550 | 1,000 |