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 |
|---|---|---|---|---|---|
| 2000/12/29 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/12/25 | 590 | 615 | 590 | 615 | 7,000 |
| 2000/12/13 | 599 | 599 | 599 | 599 | 8,000 |
| 2000/12/12 | 599 | 599 | 599 | 599 | 6,000 |
| 2000/12/11 | 600 | 600 | 600 | 600 | 6,000 |
| 2000/12/08 | 583 | 600 | 583 | 600 | 6,000 |
| 2000/12/07 | 552 | 565 | 552 | 565 | 3,000 |
| 2000/12/06 | 550 | 550 | 550 | 550 | 3,000 |
| 2000/12/05 | 550 | 550 | 550 | 550 | 2,000 |
| 2000/11/24 | 530 | 560 | 530 | 560 | 8,000 |
| 2000/11/22 | 500 | 500 | 500 | 500 | 2,000 |
| 2000/11/16 | 491 | 491 | 491 | 491 | 1,000 |
| 2000/11/10 | 531 | 570 | 530 | 530 | 4,000 |
| 2000/11/06 | 530 | 530 | 530 | 530 | 2,000 |
| 2000/10/26 | 505 | 505 | 505 | 505 | 1,000 |
| 2000/10/25 | 521 | 521 | 515 | 515 | 10,000 |
| 2000/10/19 | 530 | 530 | 530 | 530 | 3,000 |
| 2000/10/18 | 530 | 530 | 530 | 530 | 3,000 |
| 2000/10/12 | 530 | 530 | 530 | 530 | 4,000 |
| 2000/10/06 | 530 | 530 | 530 | 530 | 2,000 |
| 2000/10/05 | 547 | 547 | 535 | 535 | 2,000 |
| 2000/09/27 | 560 | 580 | 560 | 580 | 3,000 |
| 2000/09/25 | 537 | 550 | 537 | 550 | 7,000 |
| 2000/09/22 | 535 | 535 | 535 | 535 | 2,000 |
| 2000/09/21 | 535 | 535 | 535 | 535 | 3,000 |
| 2000/09/20 | 535 | 535 | 535 | 535 | 2,000 |
| 2000/09/19 | 535 | 535 | 535 | 535 | 1,000 |
| 2000/09/18 | 535 | 535 | 535 | 535 | 1,000 |
| 2000/09/14 | 535 | 535 | 535 | 535 | 1,000 |
| 2000/09/13 | 535 | 535 | 535 | 535 | 2,000 |
| 2000/09/11 | 536 | 536 | 536 | 536 | 1,000 |
| 2000/09/06 | 540 | 540 | 540 | 540 | 2,000 |
| 2000/09/05 | 551 | 551 | 551 | 551 | 2,000 |
| 2000/09/04 | 550 | 551 | 550 | 551 | 3,000 |
| 2000/09/01 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/08/31 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/08/30 | 561 | 561 | 550 | 550 | 2,000 |
| 2000/08/25 | 581 | 581 | 581 | 581 | 8,000 |
| 2000/08/24 | 551 | 551 | 551 | 551 | 1,000 |
| 2000/08/23 | 550 | 551 | 550 | 551 | 3,000 |
| 2000/08/22 | 550 | 550 | 550 | 550 | 2,000 |
| 2000/08/21 | 550 | 550 | 550 | 550 | 2,000 |
| 2000/08/18 | 552 | 553 | 550 | 550 | 4,000 |
| 2000/08/17 | 552 | 552 | 552 | 552 | 3,000 |
| 2000/08/16 | 550 | 550 | 550 | 550 | 1,000 |
| 2000/08/15 | 554 | 555 | 550 | 555 | 4,000 |
| 2000/08/14 | 550 | 554 | 550 | 554 | 5,000 |
| 2000/08/11 | 537 | 550 | 537 | 550 | 7,000 |
| 2000/08/07 | 601 | 601 | 601 | 601 | 2,000 |
| 2000/08/03 | 600 | 600 | 600 | 600 | 2,000 |
| 2000/08/02 | 600 | 600 | 600 | 600 | 3,000 |
| 2000/08/01 | 602 | 602 | 602 | 602 | 1,000 |
| 2000/07/27 | 660 | 660 | 660 | 660 | 1,000 |
| 2000/07/25 | 670 | 670 | 670 | 670 | 5,000 |
| 2000/07/18 | 670 | 670 | 670 | 670 | 1,000 |
| 2000/07/11 | 631 | 670 | 631 | 670 | 5,000 |
| 2000/07/07 | 626 | 626 | 626 | 626 | 2,000 |
| 2000/07/06 | 620 | 620 | 620 | 620 | 2,000 |
| 2000/07/03 | 670 | 670 | 670 | 670 | 1,000 |
| 2000/06/30 | 680 | 680 | 680 | 680 | 4,000 |
| 2000/06/23 | 680 | 680 | 680 | 680 | 7,000 |
| 2000/06/13 | 650 | 650 | 650 | 650 | 9,000 |
| 2000/06/12 | 650 | 650 | 640 | 640 | 7,000 |
| 2000/06/09 | 650 | 650 | 650 | 650 | 6,000 |
| 2000/06/08 | 601 | 601 | 601 | 601 | 1,000 |
| 2000/06/06 | 602 | 602 | 600 | 600 | 2,000 |
| 2000/06/05 | 630 | 630 | 601 | 601 | 4,000 |
| 2000/06/02 | 620 | 620 | 620 | 620 | 1,000 |
| 2000/05/31 | 600 | 600 | 600 | 600 | 1,000 |
| 2000/05/30 | 600 | 600 | 600 | 600 | 2,000 |
| 2000/05/29 | 620 | 621 | 600 | 600 | 5,000 |
| 2000/05/25 | 680 | 680 | 680 | 680 | 6,000 |
| 2000/05/24 | 630 | 630 | 630 | 630 | 1,000 |
| 2000/05/23 | 620 | 620 | 620 | 620 | 3,000 |
| 2000/05/18 | 600 | 600 | 600 | 600 | 3,000 |
| 2000/05/17 | 600 | 600 | 600 | 600 | 2,000 |
| 2000/05/16 | 631 | 631 | 631 | 631 | 2,000 |
| 2000/05/12 | 626 | 626 | 620 | 620 | 3,000 |
| 2000/05/08 | 709 | 709 | 709 | 709 | 1,000 |
| 2000/04/25 | 720 | 720 | 720 | 720 | 6,000 |
| 2000/04/21 | 600 | 601 | 600 | 600 | 4,000 |
| 2000/04/20 | 620 | 620 | 600 | 600 | 7,000 |
| 2000/04/19 | 640 | 640 | 620 | 620 | 2,000 |
| 2000/04/17 | 641 | 641 | 641 | 641 | 1,000 |
| 2000/04/14 | 640 | 640 | 640 | 640 | 1,000 |
| 2000/04/13 | 640 | 640 | 640 | 640 | 1,000 |
| 2000/04/12 | 600 | 600 | 600 | 600 | 4,000 |
| 2000/04/11 | 600 | 600 | 600 | 600 | 1,000 |
| 2000/04/10 | 660 | 660 | 660 | 660 | 1,000 |
| 2000/04/05 | 700 | 700 | 700 | 700 | 1,000 |
| 2000/03/31 | 700 | 700 | 700 | 700 | 2,000 |
| 2000/03/29 | 721 | 721 | 720 | 720 | 2,000 |
| 2000/03/28 | 720 | 720 | 720 | 720 | 3,000 |
| 2000/03/24 | 760 | 760 | 720 | 720 | 8,000 |
| 2000/03/23 | 753 | 760 | 705 | 705 | 8,000 |
| 2000/03/22 | 690 | 700 | 690 | 690 | 10,000 |
| 2000/03/21 | 901 | 901 | 790 | 790 | 24,000 |
| 2000/03/17 | 860 | 890 | 849 | 890 | 65,000 |
| 2000/03/16 | 750 | 790 | 750 | 790 | 29,000 |
| 2000/03/15 | 690 | 690 | 690 | 690 | 16,000 |
| 2000/03/09 | 580 | 580 | 560 | 560 | 10,000 |
| 2000/03/07 | 560 | 560 | 560 | 560 | 1,000 |
| 2000/03/06 | 580 | 580 | 580 | 580 | 2,000 |
| 2000/03/03 | 560 | 560 | 560 | 560 | 2,000 |
| 2000/02/28 | 600 | 600 | 600 | 600 | 1,000 |
| 2000/02/25 | 600 | 600 | 600 | 600 | 7,000 |
| 2000/02/22 | 590 | 590 | 560 | 560 | 2,000 |
| 2000/02/21 | 590 | 590 | 590 | 590 | 1,000 |
| 2000/02/10 | 600 | 600 | 600 | 600 | 1,000 |
| 2000/02/08 | 600 | 600 | 600 | 600 | 1,000 |
| 2000/02/07 | 650 | 650 | 600 | 600 | 2,000 |
| 2000/02/04 | 612 | 612 | 612 | 612 | 1,000 |
| 2000/01/28 | 620 | 620 | 620 | 620 | 1,000 |
| 2000/01/27 | 620 | 620 | 620 | 620 | 1,000 |
| 2000/01/26 | 610 | 670 | 610 | 670 | 8,000 |
| 2000/01/25 | 625 | 625 | 610 | 610 | 7,000 |
| 2000/01/19 | 625 | 625 | 625 | 625 | 1,000 |
| 2000/01/17 | 621 | 679 | 621 | 679 | 2,000 |
| 2000/01/13 | 616 | 616 | 616 | 616 | 1,000 |
| 2000/01/12 | 620 | 620 | 612 | 612 | 3,000 |
| 2000/01/06 | 610 | 610 | 610 | 610 | 1,000 |
| 2000/01/05 | 610 | 610 | 610 | 610 | 2,000 |