日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/28 620 620 610 610 3,000
1999/12/24 690 690 690 690 5,000
1999/12/21 640 640 640 640 1,000
1999/12/16 610 610 610 610 2,000
1999/12/15 690 690 690 690 7,000
1999/12/14 670 670 670 670 6,000
1999/12/13 670 670 670 670 6,000
1999/12/10 670 670 670 670 4,000
1999/12/09 620 620 620 620 2,000
1999/12/08 610 610 610 610 1,000
1999/12/06 620 620 600 600 4,000
1999/12/03 610 610 610 610 1,000
1999/12/02 610 610 610 610 2,000
1999/12/01 610 610 610 610 1,000
1999/11/26 625 625 620 620 2,000
1999/11/25 700 700 620 620 9,000
1999/11/24 650 650 620 620 6,000
1999/11/22 650 650 650 650 2,000
1999/11/19 650 650 620 620 2,000
1999/11/15 630 630 630 630 2,000
1999/11/11 660 660 650 650 2,000
1999/11/05 720 720 720 720 1,000
1999/11/04 660 660 660 660 3,000
1999/11/02 640 660 640 660 3,000
1999/11/01 660 660 660 660 3,000
1999/10/29 660 660 660 660 2,000
1999/10/25 740 740 740 740 5,000
1999/10/22 650 650 650 650 1,000
1999/10/21 660 660 660 660 1,000
1999/10/18 660 660 660 660 1,000
1999/10/15 660 660 660 660 1,000
1999/10/14 660 660 660 660 2,000
1999/10/08 700 700 660 660 2,000
1999/10/07 700 700 700 700 1,000
1999/10/05 765 765 765 765 1,000
1999/09/29 771 771 771 771 1,000
1999/09/28 795 800 770 790 7,000
1999/09/24 795 795 795 795 5,000
1999/09/21 750 750 749 749 3,000
1999/09/20 751 751 750 750 2,000
1999/09/10 750 750 750 750 1,000
1999/09/09 750 750 750 750 1,000
1999/09/07 800 800 800 800 2,000
1999/09/06 800 800 800 800 2,000
1999/09/02 750 750 750 750 1,000
1999/09/01 750 750 750 750 2,000
1999/08/26 770 771 770 770 4,000
1999/08/25 820 820 771 771 5,000
1999/08/24 800 800 800 800 2,000
1999/08/19 850 850 850 850 1,000
1999/08/17 850 850 850 850 3,000
1999/08/12 850 850 850 850 2,000
1999/08/11 850 850 840 850 9,000
1999/08/06 850 850 850 850 2,000
1999/08/05 880 880 880 880 1,000
1999/08/04 850 850 850 850 1,000
1999/08/03 850 850 850 850 1,000
1999/07/22 901 901 901 901 5,000
1999/07/21 902 902 901 901 5,000
1999/07/19 910 910 910 910 3,000
1999/07/16 903 903 903 903 2,000
1999/07/15 910 910 901 901 4,000
1999/07/14 905 905 900 900 10,000
1999/07/13 880 900 880 900 12,000
1999/07/12 880 881 870 880 12,000
1999/07/09 890 890 880 880 7,000
1999/07/08 892 892 890 890 4,000
1999/07/07 950 950 890 890 14,000
1999/07/06 1,000 1,040 960 970 31,000
1999/07/05 950 980 950 980 35,000
1999/07/02 780 880 780 880 112,000
1999/07/01 770 780 770 780 8,000
1999/06/30 764 770 760 765 10,000
1999/06/29 764 764 764 764 1,000
1999/06/28 769 769 769 769 2,000
1999/06/25 769 770 769 769 14,000
1999/06/24 740 770 740 770 4,000
1999/06/23 730 750 730 750 6,000
1999/06/22 731 731 720 720 8,000
1999/06/21 720 720 720 720 1,000
1999/06/18 720 720 720 720 1,000
1999/06/17 725 725 720 720 3,000
1999/06/15 789 789 789 789 6,000
1999/06/14 750 800 750 790 25,000
1999/06/11 700 700 700 700 6,000
1999/06/10 700 700 700 700 7,000
1999/06/09 690 690 690 690 1,000
1999/06/08 690 690 689 689 2,000
1999/06/07 690 690 690 690 1,000
1999/06/03 681 681 681 681 1,000
1999/05/25 729 729 729 729 5,000
1999/05/20 690 690 690 690 1,000
1999/05/19 690 690 690 690 1,000
1999/05/18 700 700 690 690 2,000
1999/05/12 700 700 700 700 3,000
1999/05/11 700 700 700 700 4,000
1999/05/07 710 710 701 701 2,000
1999/05/06 750 750 710 710 8,000
1999/04/28 710 710 710 710 3,000
1999/04/27 749 749 730 730 2,000
1999/04/26 750 750 750 750 3,000
1999/04/23 770 770 770 770 6,000
1999/04/22 745 745 740 740 5,000
1999/04/21 750 750 710 720 8,000
1999/04/19 750 750 750 750 1,000
1999/04/16 750 820 750 800 61,000
1999/04/09 720 817 720 817 39,000
1999/04/08 740 740 720 720 7,000
1999/04/07 750 750 740 740 13,000
1999/04/06 810 840 770 780 44,000
1999/04/05 770 820 770 800 62,000
1999/04/02 690 770 690 770 85,000
1999/04/01 710 715 670 700 71,000
1999/03/31 670 770 670 770 96,000
1999/03/30 616 670 610 670 53,000
1999/03/26 615 615 615 615 1,000
1999/03/25 600 620 600 620 7,000
1999/03/24 580 580 580 580 1,000
1999/03/18 590 590 590 590 1,000
1999/03/09 600 600 590 590 4,000
1999/03/08 624 624 610 610 13,000
1999/03/05 650 660 620 630 44,000
1999/03/04 585 650 585 650 91,000
1999/03/03 560 560 551 560 3,000
1999/03/02 575 580 560 560 18,000
1999/03/01 560 560 560 560 3,000
1999/02/25 578 578 578 578 7,000
1999/02/24 510 510 510 510 1,000
1999/02/23 530 530 510 510 2,000
1999/02/05 579 579 579 579 1,000
1999/01/25 580 580 580 580 7,000
1999/01/11 589 589 589 589 1,000
1999/01/06 598 598 598 598 1,000

このページの先頭へ