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
2002/12/26 782 782 782 782 1,000
2002/12/25 810 810 780 780 13,000
2002/12/24 820 820 770 770 3,000
2002/12/20 825 825 825 825 4,000
2002/12/19 825 825 825 825 1,000
2002/12/18 830 830 825 825 22,000
2002/12/17 830 848 830 848 5,000
2002/12/16 844 844 825 825 2,000
2002/12/13 850 850 850 850 5,000
2002/12/12 869 869 850 850 8,000
2002/12/11 870 870 869 869 9,000
2002/12/10 850 870 850 870 12,000
2002/12/09 808 809 800 800 8,000
2002/12/06 798 798 798 798 4,000
2002/12/05 778 778 778 778 4,000
2002/12/04 768 768 768 768 3,000
2002/12/03 780 780 780 780 1,000
2002/12/02 770 770 760 761 12,000
2002/11/29 775 780 775 780 5,000
2002/11/28 800 800 745 770 20,000
2002/11/27 810 810 810 810 1,000
2002/11/25 819 819 819 819 4,000
2002/11/22 785 820 770 820 21,000
2002/11/21 790 791 780 780 12,000
2002/11/20 807 807 807 807 1,000
2002/11/14 829 829 825 825 2,000
2002/11/12 820 830 800 830 8,000
2002/11/08 869 880 830 880 6,000
2002/11/07 863 870 853 870 8,000
2002/11/06 900 900 883 883 7,000
2002/11/05 903 910 903 903 10,000
2002/11/01 930 930 913 913 4,000
2002/10/31 945 945 911 930 12,000
2002/10/30 960 960 941 941 4,000
2002/10/29 1,060 1,060 940 960 26,000
2002/10/28 1,050 1,070 1,020 1,070 55,000
2002/10/25 990 1,030 990 1,030 21,000
2002/10/24 941 970 941 969 26,000
2002/10/23 960 960 941 941 8,000
2002/10/22 980 980 951 960 15,000
2002/10/21 981 1,000 965 980 25,000
2002/10/18 971 1,000 951 965 43,000
2002/10/17 900 945 891 945 20,000
2002/10/16 922 925 900 900 27,000
2002/10/15 900 919 880 910 17,000
2002/10/11 849 880 849 880 19,000
2002/10/10 870 880 831 849 19,000
2002/10/09 919 919 850 860 38,000
2002/10/07 819 819 819 819 1,000
2002/10/03 760 760 760 760 1,000
2002/09/30 780 780 780 780 2,000
2002/09/27 781 781 781 781 1,000
2002/09/26 800 805 800 805 2,000
2002/09/24 820 820 819 819 4,000
2002/09/19 800 800 776 776 4,000
2002/09/17 800 800 800 800 1,000
2002/09/09 825 825 825 825 2,000
2002/09/05 829 829 825 825 3,000
2002/09/03 825 825 800 800 4,000
2002/08/27 850 850 850 850 7,000
2002/08/23 880 880 880 880 3,000
2002/08/19 850 850 850 850 5,000
2002/08/12 850 850 850 850 1,000
2002/08/07 851 851 850 850 5,000
2002/08/06 856 856 853 853 3,000
2002/08/05 857 857 856 856 2,000
2002/08/02 856 856 856 856 2,000
2002/08/01 855 865 855 865 2,000
2002/07/31 853 856 853 855 5,000
2002/07/30 875 875 852 852 2,000
2002/07/29 856 860 856 860 2,000
2002/07/26 860 860 855 855 5,000
2002/07/25 860 865 860 860 18,000
2002/07/24 860 860 860 860 2,000
2002/07/17 860 860 860 860 1,000
2002/07/16 870 870 870 870 2,000
2002/07/11 880 880 880 880 1,000
2002/07/10 900 900 900 900 3,000
2002/07/09 900 900 900 900 5,000
2002/07/08 900 900 900 900 2,000
2002/07/05 900 901 900 900 5,000
2002/07/04 890 900 890 900 9,000
2002/07/03 860 860 860 860 2,000
2002/07/02 861 862 860 860 3,000
2002/06/28 860 860 860 860 1,000
2002/06/27 880 880 880 880 3,000
2002/06/26 860 860 860 860 1,000
2002/06/25 900 900 900 900 3,000
2002/06/24 872 872 855 865 7,000
2002/06/20 900 901 890 890 9,000
2002/06/19 900 915 900 915 4,000
2002/06/18 900 910 900 910 5,000
2002/06/17 890 890 890 890 1,000
2002/06/13 910 910 910 910 3,000
2002/06/12 929 929 910 910 6,000
2002/06/11 929 929 929 929 5,000
2002/06/10 929 929 915 915 5,000
2002/06/07 910 910 910 910 1,000
2002/06/06 910 929 905 905 10,000
2002/06/05 909 910 902 908 9,000
2002/06/04 901 901 900 900 3,000
2002/06/03 900 900 900 900 2,000
2002/05/30 901 901 900 900 3,000
2002/05/29 890 900 890 900 5,000
2002/05/28 890 890 890 890 1,000
2002/05/27 890 890 890 890 4,000
2002/05/24 851 880 850 880 6,000
2002/05/23 900 900 850 850 4,000
2002/05/22 904 906 900 906 9,000
2002/05/21 949 949 949 949 1,000
2002/05/20 935 950 930 950 17,000
2002/05/17 875 940 875 940 23,000
2002/05/16 850 850 850 850 4,000
2002/05/15 830 870 830 860 4,000
2002/05/13 855 879 850 879 10,000
2002/05/10 864 864 840 845 12,000
2002/05/09 879 879 865 865 8,000
2002/05/08 830 880 830 870 30,000
2002/05/07 800 800 800 800 3,000
2002/05/02 780 795 780 795 4,000
2002/05/01 738 810 738 770 34,000
2002/04/30 730 730 730 730 1,000
2002/04/25 739 739 739 739 5,000
2002/04/24 710 750 710 750 12,000
2002/04/23 705 705 705 705 1,000
2002/04/18 730 730 715 715 5,000
2002/04/17 675 730 675 730 6,000
2002/04/16 681 685 681 685 2,000
2002/04/15 685 685 685 685 2,000
2002/04/11 690 690 690 690 2,000
2002/04/09 679 680 679 680 3,000
2002/04/08 695 695 685 685 2,000
2002/04/05 682 700 682 695 3,000
2002/04/04 680 680 680 680 3,000
2002/04/03 680 680 680 680 1,000
2002/03/27 680 680 680 680 1,000
2002/03/26 690 690 690 690 1,000
2002/03/25 690 711 690 710 11,000
2002/03/22 680 680 680 680 4,000
2002/03/20 681 690 680 680 5,000
2002/03/19 661 680 661 680 11,000
2002/03/18 665 670 652 652 8,000
2002/03/15 685 685 685 685 2,000
2002/03/13 685 685 685 685 2,000
2002/03/12 685 685 685 685 2,000
2002/03/11 670 670 670 670 1,000
2002/03/05 681 710 680 710 8,000
2002/03/04 655 670 655 670 2,000
2002/03/01 660 660 660 660 1,000
2002/02/25 625 640 625 640 6,000
2002/02/21 620 620 620 620 1,000
2002/02/15 640 640 640 640 1,000
2002/02/12 621 621 621 621 1,000
2002/02/05 630 630 630 630 1,000
2002/02/01 655 655 655 655 2,000
2002/01/29 655 655 654 654 3,000
2002/01/28 655 655 655 655 2,000
2002/01/25 660 675 653 653 6,000
2002/01/24 640 640 640 640 3,000
2002/01/16 640 640 640 640 2,000
2002/01/15 640 640 640 640 1,000
2002/01/11 640 640 640 640 2,000
2002/01/09 672 672 672 672 1,000
2002/01/07 676 676 676 676 1,000

このページの先頭へ