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 |
---|---|---|---|---|---|
2001/12/28 | 632 | 632 | 632 | 632 | 1,000 |
2001/12/27 | 660 | 660 | 660 | 660 | 1,000 |
2001/12/25 | 660 | 680 | 660 | 680 | 5,000 |
2001/12/20 | 660 | 660 | 660 | 660 | 1,000 |
2001/12/19 | 660 | 660 | 660 | 660 | 1,000 |
2001/12/14 | 680 | 680 | 680 | 680 | 1,000 |
2001/12/13 | 681 | 695 | 681 | 695 | 9,000 |
2001/12/12 | 680 | 680 | 661 | 680 | 7,000 |
2001/12/11 | 680 | 680 | 680 | 680 | 5,000 |
2001/12/10 | 681 | 681 | 680 | 680 | 6,000 |
2001/12/07 | 675 | 680 | 661 | 680 | 5,000 |
2001/12/05 | 656 | 666 | 656 | 657 | 5,000 |
2001/12/04 | 655 | 655 | 655 | 655 | 2,000 |
2001/12/03 | 652 | 655 | 650 | 655 | 5,000 |
2001/11/30 | 670 | 670 | 650 | 651 | 3,000 |
2001/11/22 | 675 | 680 | 675 | 680 | 5,000 |
2001/11/21 | 660 | 660 | 660 | 660 | 1,000 |
2001/11/20 | 650 | 650 | 650 | 650 | 1,000 |
2001/11/16 | 679 | 679 | 679 | 679 | 2,000 |
2001/11/15 | 631 | 680 | 631 | 680 | 2,000 |
2001/11/12 | 640 | 640 | 640 | 640 | 1,000 |
2001/11/09 | 650 | 650 | 650 | 650 | 2,000 |
2001/11/08 | 650 | 650 | 650 | 650 | 1,000 |
2001/11/07 | 660 | 660 | 650 | 650 | 3,000 |
2001/11/06 | 680 | 680 | 680 | 680 | 1,000 |
2001/11/05 | 631 | 689 | 630 | 689 | 6,000 |
2001/11/02 | 635 | 640 | 630 | 631 | 8,000 |
2001/11/01 | 642 | 642 | 641 | 641 | 5,000 |
2001/10/31 | 650 | 650 | 640 | 640 | 4,000 |
2001/10/29 | 659 | 670 | 650 | 670 | 10,000 |
2001/10/26 | 695 | 700 | 670 | 670 | 13,000 |
2001/10/25 | 670 | 690 | 670 | 690 | 11,000 |
2001/10/24 | 635 | 650 | 635 | 650 | 21,000 |
2001/10/23 | 630 | 630 | 630 | 630 | 3,000 |
2001/10/22 | 625 | 625 | 620 | 620 | 4,000 |
2001/10/19 | 640 | 640 | 630 | 630 | 2,000 |
2001/10/18 | 645 | 645 | 640 | 640 | 2,000 |
2001/10/15 | 649 | 649 | 649 | 649 | 1,000 |
2001/10/12 | 650 | 650 | 650 | 650 | 1,000 |
2001/10/11 | 649 | 649 | 649 | 649 | 1,000 |
2001/10/10 | 649 | 649 | 649 | 649 | 1,000 |
2001/10/09 | 650 | 650 | 630 | 630 | 13,000 |
2001/10/05 | 650 | 650 | 650 | 650 | 3,000 |
2001/10/04 | 630 | 650 | 630 | 650 | 10,000 |
2001/10/03 | 630 | 630 | 621 | 625 | 9,000 |
2001/10/02 | 650 | 650 | 621 | 621 | 5,000 |
2001/09/26 | 620 | 620 | 620 | 620 | 7,000 |
2001/09/25 | 632 | 635 | 620 | 620 | 6,000 |
2001/09/21 | 650 | 650 | 620 | 620 | 9,000 |
2001/09/20 | 670 | 691 | 650 | 650 | 21,000 |
2001/09/19 | 670 | 670 | 665 | 665 | 2,000 |
2001/09/17 | 653 | 655 | 653 | 655 | 5,000 |
2001/09/14 | 653 | 655 | 651 | 653 | 6,000 |
2001/09/13 | 642 | 660 | 641 | 650 | 5,000 |
2001/09/12 | 668 | 669 | 640 | 640 | 5,000 |
2001/09/11 | 721 | 721 | 718 | 718 | 5,000 |
2001/09/07 | 770 | 770 | 760 | 760 | 2,000 |
2001/09/06 | 784 | 790 | 780 | 780 | 6,000 |
2001/09/05 | 791 | 791 | 791 | 791 | 1,000 |
2001/09/03 | 791 | 791 | 791 | 791 | 1,000 |
2001/08/30 | 770 | 770 | 770 | 770 | 1,000 |
2001/08/29 | 780 | 780 | 767 | 767 | 2,000 |
2001/08/28 | 795 | 796 | 790 | 790 | 4,000 |
2001/08/27 | 815 | 815 | 810 | 810 | 6,000 |
2001/08/24 | 825 | 845 | 825 | 839 | 8,000 |
2001/08/23 | 795 | 795 | 777 | 790 | 8,000 |
2001/08/22 | 800 | 802 | 800 | 801 | 3,000 |
2001/08/21 | 800 | 810 | 800 | 810 | 4,000 |
2001/08/20 | 837 | 837 | 830 | 830 | 2,000 |
2001/08/17 | 836 | 837 | 836 | 837 | 2,000 |
2001/08/16 | 851 | 851 | 831 | 831 | 4,000 |
2001/08/15 | 870 | 870 | 855 | 855 | 6,000 |
2001/08/14 | 900 | 900 | 890 | 900 | 6,000 |
2001/08/10 | 880 | 880 | 870 | 870 | 2,000 |
2001/08/09 | 870 | 880 | 870 | 880 | 3,000 |
2001/08/08 | 900 | 900 | 860 | 860 | 9,000 |
2001/08/06 | 890 | 890 | 890 | 890 | 2,000 |
2001/08/03 | 970 | 970 | 901 | 910 | 6,000 |
2001/08/02 | 950 | 970 | 950 | 970 | 4,000 |
2001/08/01 | 948 | 948 | 900 | 912 | 7,000 |
2001/07/31 | 880 | 900 | 870 | 900 | 4,000 |
2001/07/26 | 900 | 900 | 900 | 900 | 1,000 |
2001/07/25 | 901 | 949 | 901 | 930 | 13,000 |
2001/07/24 | 850 | 870 | 850 | 870 | 5,000 |
2001/07/23 | 850 | 850 | 850 | 850 | 12,000 |
2001/07/19 | 900 | 900 | 900 | 900 | 2,000 |
2001/07/18 | 925 | 925 | 900 | 900 | 8,000 |
2001/07/17 | 965 | 965 | 902 | 902 | 7,000 |
2001/07/16 | 985 | 985 | 965 | 965 | 4,000 |
2001/07/13 | 961 | 980 | 961 | 980 | 6,000 |
2001/07/12 | 970 | 970 | 950 | 950 | 9,000 |
2001/07/11 | 1,010 | 1,010 | 980 | 980 | 3,000 |
2001/07/10 | 1,040 | 1,040 | 1,010 | 1,010 | 10,000 |
2001/07/09 | 950 | 1,000 | 950 | 1,000 | 18,000 |
2001/07/06 | 1,000 | 1,010 | 950 | 950 | 17,000 |
2001/07/05 | 1,060 | 1,100 | 970 | 1,050 | 81,000 |
2001/07/04 | 1,140 | 1,150 | 1,060 | 1,060 | 128,000 |
2001/07/03 | 980 | 1,060 | 970 | 1,060 | 154,000 |
2001/07/02 | 900 | 960 | 900 | 960 | 85,000 |
2001/06/29 | 889 | 890 | 865 | 865 | 11,000 |
2001/06/28 | 838 | 910 | 838 | 890 | 72,000 |
2001/06/27 | 811 | 850 | 810 | 835 | 36,000 |
2001/06/26 | 810 | 819 | 810 | 810 | 15,000 |
2001/06/25 | 801 | 824 | 801 | 810 | 34,000 |
2001/06/22 | 801 | 801 | 796 | 800 | 17,000 |
2001/06/21 | 800 | 800 | 800 | 800 | 15,000 |
2001/06/20 | 800 | 800 | 800 | 800 | 1,000 |
2001/06/19 | 800 | 800 | 800 | 800 | 4,000 |
2001/06/18 | 800 | 824 | 800 | 800 | 18,000 |
2001/06/14 | 785 | 785 | 780 | 780 | 3,000 |
2001/06/12 | 816 | 820 | 816 | 820 | 6,000 |
2001/06/11 | 815 | 817 | 814 | 815 | 15,000 |
2001/06/08 | 787 | 806 | 787 | 800 | 11,000 |
2001/06/06 | 771 | 775 | 771 | 775 | 4,000 |
2001/06/05 | 810 | 810 | 805 | 805 | 3,000 |
2001/06/04 | 790 | 790 | 790 | 790 | 1,000 |
2001/06/01 | 790 | 790 | 790 | 790 | 1,000 |
2001/05/31 | 800 | 800 | 795 | 795 | 3,000 |
2001/05/29 | 810 | 820 | 810 | 820 | 6,000 |
2001/05/25 | 832 | 832 | 831 | 831 | 5,000 |
2001/05/24 | 831 | 831 | 831 | 831 | 1,000 |
2001/05/23 | 840 | 845 | 837 | 837 | 5,000 |
2001/05/22 | 848 | 848 | 835 | 835 | 4,000 |
2001/05/21 | 848 | 850 | 848 | 849 | 8,000 |
2001/05/18 | 850 | 850 | 849 | 849 | 2,000 |
2001/05/17 | 871 | 875 | 850 | 860 | 16,000 |
2001/05/16 | 860 | 876 | 860 | 870 | 23,000 |
2001/05/15 | 821 | 855 | 821 | 855 | 23,000 |
2001/05/14 | 830 | 830 | 820 | 820 | 4,000 |
2001/05/11 | 900 | 900 | 812 | 832 | 14,000 |
2001/05/10 | 879 | 900 | 869 | 900 | 24,000 |
2001/05/09 | 807 | 900 | 807 | 880 | 53,000 |
2001/05/08 | 840 | 850 | 800 | 800 | 14,000 |
2001/05/07 | 791 | 850 | 791 | 830 | 22,000 |
2001/05/02 | 750 | 800 | 750 | 760 | 8,000 |
2001/05/01 | 720 | 725 | 720 | 725 | 4,000 |
2001/04/27 | 720 | 720 | 720 | 720 | 3,000 |
2001/04/26 | 700 | 720 | 698 | 720 | 11,000 |
2001/04/25 | 708 | 725 | 708 | 719 | 14,000 |
2001/04/24 | 700 | 720 | 700 | 707 | 21,000 |
2001/04/23 | 640 | 640 | 640 | 640 | 3,000 |
2001/04/18 | 635 | 635 | 635 | 635 | 1,000 |
2001/04/16 | 620 | 620 | 620 | 620 | 2,000 |
2001/04/13 | 621 | 630 | 621 | 630 | 2,000 |
2001/04/12 | 620 | 620 | 620 | 620 | 3,000 |
2001/04/11 | 620 | 630 | 620 | 630 | 7,000 |
2001/04/10 | 611 | 625 | 605 | 605 | 4,000 |
2001/04/05 | 611 | 611 | 611 | 611 | 1,000 |
2001/04/04 | 580 | 580 | 580 | 580 | 1,000 |
2001/04/02 | 590 | 590 | 590 | 590 | 5,000 |
2001/03/28 | 601 | 601 | 601 | 601 | 5,000 |
2001/03/27 | 600 | 609 | 600 | 609 | 10,000 |
2001/03/26 | 580 | 600 | 580 | 600 | 18,000 |
2001/03/23 | 580 | 580 | 580 | 580 | 9,000 |
2001/03/05 | 580 | 580 | 580 | 580 | 2,000 |
2001/03/02 | 520 | 520 | 520 | 520 | 2,000 |
2001/02/26 | 570 | 580 | 570 | 580 | 5,000 |
2001/02/23 | 549 | 549 | 549 | 549 | 2,000 |
2001/02/19 | 530 | 530 | 530 | 530 | 1,000 |
2001/02/13 | 550 | 560 | 550 | 560 | 4,000 |
2001/02/09 | 560 | 560 | 550 | 550 | 9,000 |
2001/02/08 | 552 | 570 | 551 | 570 | 13,000 |
2001/02/07 | 550 | 550 | 550 | 550 | 1,000 |
2001/02/06 | 550 | 550 | 540 | 540 | 3,000 |
2001/02/05 | 550 | 550 | 550 | 550 | 3,000 |
2001/02/02 | 532 | 532 | 532 | 532 | 1,000 |
2001/01/31 | 531 | 531 | 530 | 530 | 4,000 |
2001/01/25 | 552 | 552 | 525 | 525 | 10,000 |
2001/01/24 | 550 | 550 | 550 | 550 | 1,000 |
2001/01/19 | 531 | 531 | 531 | 531 | 1,000 |
2001/01/18 | 550 | 550 | 550 | 550 | 1,000 |
2001/01/16 | 521 | 521 | 520 | 520 | 2,000 |
2001/01/11 | 503 | 503 | 500 | 500 | 2,000 |
2001/01/10 | 535 | 535 | 535 | 535 | 1,000 |
2001/01/09 | 550 | 550 | 550 | 550 | 1,000 |