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 |
---|---|---|---|---|---|
2003/12/30 | 960 | 1,000 | 960 | 1,000 | 6,000 |
2003/12/29 | 925 | 970 | 925 | 970 | 6,000 |
2003/12/26 | 935 | 935 | 930 | 935 | 12,000 |
2003/12/25 | 950 | 950 | 935 | 935 | 6,000 |
2003/12/24 | 939 | 939 | 935 | 935 | 6,000 |
2003/12/22 | 935 | 939 | 935 | 939 | 2,000 |
2003/12/19 | 949 | 949 | 925 | 925 | 5,000 |
2003/12/18 | 945 | 945 | 925 | 925 | 2,000 |
2003/12/16 | 944 | 944 | 930 | 940 | 7,000 |
2003/12/15 | 960 | 960 | 945 | 945 | 9,000 |
2003/12/12 | 960 | 960 | 930 | 940 | 13,000 |
2003/12/11 | 900 | 900 | 900 | 900 | 7,000 |
2003/12/10 | 895 | 895 | 895 | 895 | 8,000 |
2003/12/09 | 887 | 887 | 887 | 887 | 1,000 |
2003/12/08 | 895 | 895 | 882 | 882 | 6,000 |
2003/12/05 | 900 | 900 | 897 | 899 | 10,000 |
2003/12/04 | 871 | 871 | 871 | 871 | 1,000 |
2003/12/03 | 871 | 871 | 871 | 871 | 1,000 |
2003/12/01 | 873 | 873 | 873 | 873 | 5,000 |
2003/11/28 | 883 | 883 | 876 | 876 | 2,000 |
2003/11/27 | 883 | 883 | 875 | 880 | 3,000 |
2003/11/26 | 880 | 880 | 880 | 880 | 1,000 |
2003/11/25 | 869 | 870 | 869 | 869 | 9,000 |
2003/11/21 | 869 | 869 | 855 | 855 | 3,000 |
2003/11/20 | 861 | 861 | 860 | 860 | 3,000 |
2003/11/19 | 861 | 861 | 855 | 855 | 3,000 |
2003/11/18 | 880 | 880 | 860 | 860 | 5,000 |
2003/11/17 | 893 | 893 | 880 | 880 | 6,000 |
2003/11/14 | 898 | 899 | 885 | 894 | 18,000 |
2003/11/13 | 883 | 883 | 882 | 882 | 4,000 |
2003/11/12 | 885 | 885 | 880 | 881 | 6,000 |
2003/11/11 | 909 | 909 | 880 | 886 | 12,000 |
2003/11/10 | 910 | 910 | 909 | 909 | 2,000 |
2003/11/07 | 895 | 910 | 895 | 900 | 17,000 |
2003/11/06 | 891 | 895 | 891 | 895 | 5,000 |
2003/11/05 | 901 | 901 | 890 | 890 | 6,000 |
2003/11/04 | 901 | 901 | 900 | 900 | 5,000 |
2003/10/31 | 900 | 900 | 900 | 900 | 3,000 |
2003/10/30 | 880 | 900 | 875 | 900 | 25,000 |
2003/10/29 | 880 | 880 | 870 | 870 | 8,000 |
2003/10/28 | 910 | 910 | 862 | 870 | 9,000 |
2003/10/27 | 911 | 911 | 900 | 900 | 9,000 |
2003/10/24 | 920 | 920 | 910 | 910 | 10,000 |
2003/10/23 | 926 | 926 | 870 | 880 | 17,000 |
2003/10/22 | 928 | 928 | 910 | 920 | 11,000 |
2003/10/21 | 881 | 918 | 881 | 918 | 16,000 |
2003/10/20 | 880 | 880 | 880 | 880 | 1,000 |
2003/10/17 | 860 | 890 | 860 | 870 | 21,000 |
2003/10/16 | 884 | 885 | 884 | 885 | 4,000 |
2003/10/15 | 884 | 885 | 883 | 883 | 3,000 |
2003/10/14 | 890 | 890 | 883 | 884 | 3,000 |
2003/10/09 | 890 | 890 | 890 | 890 | 1,000 |
2003/10/08 | 891 | 891 | 890 | 890 | 2,000 |
2003/10/07 | 900 | 900 | 899 | 899 | 3,000 |
2003/10/06 | 900 | 900 | 900 | 900 | 2,000 |
2003/10/01 | 898 | 898 | 890 | 890 | 3,000 |
2003/09/30 | 898 | 898 | 898 | 898 | 5,000 |
2003/09/29 | 890 | 900 | 890 | 900 | 4,000 |
2003/09/26 | 890 | 890 | 890 | 890 | 1,000 |
2003/09/24 | 900 | 900 | 870 | 880 | 16,000 |
2003/09/22 | 882 | 882 | 880 | 880 | 8,000 |
2003/09/18 | 879 | 880 | 879 | 880 | 2,000 |
2003/09/17 | 888 | 888 | 872 | 872 | 3,000 |
2003/09/16 | 883 | 888 | 883 | 888 | 2,000 |
2003/09/12 | 870 | 885 | 870 | 880 | 4,000 |
2003/09/11 | 869 | 870 | 869 | 870 | 3,000 |
2003/09/10 | 870 | 870 | 870 | 870 | 2,000 |
2003/09/09 | 864 | 878 | 863 | 870 | 8,000 |
2003/09/08 | 853 | 863 | 853 | 863 | 2,000 |
2003/09/05 | 853 | 853 | 853 | 853 | 1,000 |
2003/09/04 | 850 | 850 | 850 | 850 | 2,000 |
2003/09/03 | 860 | 860 | 841 | 850 | 6,000 |
2003/09/02 | 845 | 850 | 845 | 850 | 5,000 |
2003/09/01 | 845 | 845 | 845 | 845 | 1,000 |
2003/08/29 | 825 | 830 | 825 | 830 | 4,000 |
2003/08/28 | 830 | 830 | 825 | 825 | 7,000 |
2003/08/27 | 835 | 835 | 835 | 835 | 4,000 |
2003/08/26 | 830 | 830 | 830 | 830 | 1,000 |
2003/08/25 | 836 | 836 | 835 | 835 | 4,000 |
2003/08/22 | 836 | 836 | 836 | 836 | 2,000 |
2003/08/21 | 838 | 838 | 825 | 836 | 7,000 |
2003/08/20 | 830 | 837 | 830 | 837 | 10,000 |
2003/08/19 | 821 | 837 | 820 | 830 | 10,000 |
2003/08/18 | 819 | 820 | 815 | 820 | 4,000 |
2003/08/15 | 820 | 825 | 820 | 825 | 2,000 |
2003/08/14 | 820 | 820 | 811 | 811 | 6,000 |
2003/08/13 | 810 | 820 | 806 | 820 | 9,000 |
2003/08/12 | 810 | 810 | 810 | 810 | 6,000 |
2003/08/08 | 810 | 810 | 810 | 810 | 2,000 |
2003/08/06 | 810 | 810 | 810 | 810 | 1,000 |
2003/08/05 | 820 | 820 | 810 | 810 | 15,000 |
2003/08/01 | 820 | 820 | 820 | 820 | 4,000 |
2003/07/28 | 843 | 843 | 843 | 843 | 3,000 |
2003/07/17 | 870 | 870 | 870 | 870 | 1,000 |
2003/07/16 | 885 | 885 | 885 | 885 | 9,000 |
2003/07/15 | 885 | 885 | 884 | 884 | 2,000 |
2003/07/11 | 870 | 871 | 870 | 870 | 5,000 |
2003/07/10 | 863 | 878 | 860 | 860 | 13,000 |
2003/07/09 | 860 | 863 | 855 | 860 | 9,000 |
2003/07/08 | 850 | 860 | 850 | 860 | 19,000 |
2003/07/07 | 849 | 850 | 849 | 849 | 16,000 |
2003/07/04 | 830 | 830 | 830 | 830 | 6,000 |
2003/07/03 | 825 | 830 | 825 | 830 | 21,000 |
2003/07/02 | 826 | 826 | 825 | 825 | 5,000 |
2003/07/01 | 826 | 826 | 826 | 826 | 4,000 |
2003/06/30 | 827 | 830 | 827 | 830 | 2,000 |
2003/06/26 | 829 | 829 | 829 | 829 | 1,000 |
2003/06/25 | 859 | 859 | 859 | 859 | 3,000 |
2003/06/24 | 842 | 842 | 842 | 842 | 1,000 |
2003/06/23 | 859 | 860 | 859 | 860 | 7,000 |
2003/06/20 | 820 | 820 | 820 | 820 | 4,000 |
2003/06/18 | 820 | 830 | 820 | 830 | 5,000 |
2003/06/17 | 820 | 820 | 820 | 820 | 1,000 |
2003/06/12 | 850 | 850 | 850 | 850 | 6,000 |
2003/06/11 | 830 | 830 | 800 | 800 | 6,000 |
2003/06/10 | 829 | 829 | 820 | 825 | 5,000 |
2003/06/06 | 820 | 825 | 820 | 820 | 4,000 |
2003/06/05 | 800 | 820 | 800 | 820 | 7,000 |
2003/06/04 | 781 | 781 | 781 | 781 | 2,000 |
2003/06/03 | 780 | 780 | 780 | 780 | 1,000 |
2003/05/30 | 770 | 770 | 770 | 770 | 2,000 |
2003/05/29 | 770 | 790 | 770 | 790 | 11,000 |
2003/05/28 | 770 | 790 | 770 | 790 | 6,000 |
2003/05/27 | 799 | 799 | 780 | 780 | 9,000 |
2003/05/26 | 770 | 793 | 770 | 790 | 13,000 |
2003/05/23 | 760 | 770 | 757 | 770 | 14,000 |
2003/05/22 | 760 | 761 | 751 | 760 | 12,000 |
2003/05/20 | 770 | 770 | 767 | 767 | 2,000 |
2003/05/16 | 776 | 776 | 770 | 775 | 11,000 |
2003/05/15 | 776 | 776 | 770 | 772 | 4,000 |
2003/05/14 | 790 | 790 | 790 | 790 | 4,000 |
2003/05/13 | 789 | 789 | 785 | 785 | 4,000 |
2003/05/12 | 790 | 800 | 790 | 800 | 6,000 |
2003/05/09 | 789 | 790 | 789 | 790 | 3,000 |
2003/05/08 | 790 | 800 | 790 | 800 | 6,000 |
2003/05/07 | 790 | 800 | 790 | 790 | 3,000 |
2003/05/06 | 798 | 798 | 790 | 790 | 8,000 |
2003/05/02 | 781 | 790 | 781 | 790 | 5,000 |
2003/04/30 | 771 | 781 | 771 | 780 | 6,000 |
2003/04/28 | 799 | 800 | 760 | 760 | 10,000 |
2003/04/25 | 854 | 854 | 834 | 840 | 6,000 |
2003/04/24 | 822 | 822 | 822 | 822 | 1,000 |
2003/04/17 | 820 | 820 | 820 | 820 | 1,000 |
2003/04/15 | 829 | 829 | 820 | 820 | 2,000 |
2003/04/11 | 791 | 791 | 791 | 791 | 2,000 |
2003/04/10 | 790 | 790 | 790 | 790 | 2,000 |
2003/04/09 | 800 | 800 | 791 | 791 | 3,000 |
2003/04/08 | 801 | 801 | 801 | 801 | 1,000 |
2003/04/07 | 820 | 820 | 780 | 800 | 5,000 |
2003/04/03 | 810 | 810 | 801 | 801 | 2,000 |
2003/04/02 | 801 | 801 | 801 | 801 | 2,000 |
2003/04/01 | 800 | 800 | 800 | 800 | 1,000 |
2003/03/31 | 800 | 800 | 800 | 800 | 2,000 |
2003/03/28 | 810 | 810 | 810 | 810 | 1,000 |
2003/03/25 | 870 | 870 | 869 | 870 | 6,000 |
2003/03/24 | 831 | 831 | 831 | 831 | 2,000 |
2003/03/20 | 830 | 830 | 830 | 830 | 1,000 |
2003/03/19 | 835 | 835 | 815 | 815 | 2,000 |
2003/03/18 | 830 | 835 | 830 | 835 | 4,000 |
2003/03/17 | 816 | 816 | 816 | 816 | 3,000 |
2003/03/14 | 810 | 825 | 810 | 825 | 3,000 |
2003/03/13 | 839 | 839 | 800 | 800 | 4,000 |
2003/03/12 | 830 | 840 | 830 | 840 | 17,000 |
2003/03/11 | 810 | 830 | 810 | 830 | 4,000 |
2003/03/10 | 830 | 830 | 830 | 830 | 1,000 |
2003/03/07 | 846 | 846 | 830 | 830 | 2,000 |
2003/03/06 | 861 | 861 | 860 | 860 | 3,000 |
2003/03/05 | 870 | 870 | 860 | 860 | 4,000 |
2003/03/04 | 870 | 870 | 870 | 870 | 1,000 |
2003/03/03 | 870 | 870 | 870 | 870 | 1,000 |
2003/02/28 | 852 | 852 | 846 | 846 | 2,000 |
2003/02/27 | 870 | 870 | 870 | 870 | 1,000 |
2003/02/26 | 870 | 870 | 870 | 870 | 1,000 |
2003/02/25 | 911 | 911 | 911 | 911 | 4,000 |
2003/02/24 | 851 | 851 | 851 | 851 | 2,000 |
2003/02/21 | 847 | 850 | 847 | 850 | 5,000 |
2003/02/20 | 840 | 840 | 840 | 840 | 1,000 |
2003/02/19 | 840 | 840 | 840 | 840 | 2,000 |
2003/02/18 | 840 | 840 | 840 | 840 | 4,000 |
2003/02/17 | 850 | 850 | 845 | 845 | 3,000 |
2003/02/13 | 850 | 850 | 850 | 850 | 3,000 |
2003/02/10 | 840 | 840 | 840 | 840 | 1,000 |
2003/02/06 | 890 | 890 | 880 | 880 | 6,000 |
2003/02/05 | 859 | 880 | 859 | 880 | 10,000 |
2003/02/04 | 874 | 874 | 830 | 830 | 5,000 |
2003/01/27 | 888 | 888 | 878 | 878 | 5,000 |
2003/01/24 | 890 | 890 | 890 | 890 | 6,000 |
2003/01/23 | 842 | 850 | 842 | 850 | 6,000 |
2003/01/20 | 815 | 815 | 815 | 815 | 1,000 |
2003/01/17 | 830 | 835 | 830 | 835 | 3,000 |
2003/01/15 | 849 | 850 | 849 | 850 | 5,000 |
2003/01/14 | 845 | 850 | 845 | 850 | 3,000 |
2003/01/10 | 790 | 790 | 790 | 790 | 2,000 |
2003/01/09 | 790 | 790 | 790 | 790 | 3,000 |
2003/01/08 | 790 | 790 | 790 | 790 | 2,000 |
2003/01/06 | 850 | 850 | 850 | 850 | 1,000 |