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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,210 | 4,210 | 4,180 | 4,190 | 4,600 |
| 2005/12/29 | 4,180 | 4,200 | 4,090 | 4,200 | 5,100 |
| 2005/12/28 | 4,150 | 4,180 | 4,150 | 4,180 | 3,100 |
| 2005/12/27 | 4,150 | 4,160 | 4,110 | 4,160 | 6,000 |
| 2005/12/26 | 4,150 | 4,160 | 4,130 | 4,150 | 4,500 |
| 2005/12/22 | 4,160 | 4,160 | 4,130 | 4,150 | 7,200 |
| 2005/12/21 | 4,070 | 4,120 | 4,060 | 4,120 | 3,300 |
| 2005/12/20 | 4,070 | 4,130 | 4,030 | 4,060 | 800 |
| 2005/12/19 | 3,970 | 4,050 | 3,970 | 4,050 | 3,200 |
| 2005/12/16 | 4,110 | 4,110 | 3,910 | 3,960 | 5,000 |
| 2005/12/15 | 4,110 | 4,190 | 4,100 | 4,100 | 3,900 |
| 2005/12/14 | 4,240 | 4,240 | 4,100 | 4,120 | 5,000 |
| 2005/12/13 | 4,120 | 4,190 | 4,070 | 4,190 | 5,800 |
| 2005/12/12 | 4,240 | 4,250 | 4,040 | 4,140 | 10,500 |
| 2005/12/09 | 4,180 | 4,180 | 4,120 | 4,120 | 4,500 |
| 2005/12/08 | 4,000 | 4,180 | 4,000 | 4,000 | 25,400 |
| 2005/12/07 | 3,810 | 3,990 | 3,810 | 3,990 | 17,800 |
| 2005/12/06 | 3,730 | 3,820 | 3,730 | 3,800 | 7,500 |
| 2005/12/05 | 3,650 | 3,750 | 3,650 | 3,690 | 14,300 |
| 2005/12/02 | 3,600 | 3,630 | 3,600 | 3,600 | 5,800 |
| 2005/12/01 | 3,620 | 3,620 | 3,580 | 3,580 | 7,000 |
| 2005/11/30 | 3,630 | 3,630 | 3,590 | 3,590 | 3,600 |
| 2005/11/29 | 3,580 | 3,620 | 3,560 | 3,580 | 6,500 |
| 2005/11/28 | 3,520 | 3,570 | 3,520 | 3,560 | 2,400 |
| 2005/11/25 | 3,570 | 3,570 | 3,510 | 3,510 | 3,800 |
| 2005/11/24 | 3,590 | 3,590 | 3,540 | 3,560 | 5,100 |
| 2005/11/22 | 3,560 | 3,580 | 3,510 | 3,560 | 6,000 |
| 2005/11/21 | 3,520 | 3,590 | 3,490 | 3,500 | 7,000 |
| 2005/11/18 | 3,420 | 3,550 | 3,420 | 3,500 | 12,600 |
| 2005/11/17 | 3,350 | 3,400 | 3,350 | 3,400 | 8,900 |
| 2005/11/16 | 3,390 | 3,400 | 3,350 | 3,400 | 3,100 |
| 2005/11/15 | 3,390 | 3,400 | 3,380 | 3,390 | 3,500 |
| 2005/11/14 | 3,450 | 3,500 | 3,390 | 3,400 | 4,000 |
| 2005/11/11 | 3,360 | 3,480 | 3,360 | 3,450 | 8,300 |
| 2005/11/10 | 3,340 | 3,360 | 3,330 | 3,350 | 8,400 |
| 2005/11/09 | 3,330 | 3,350 | 3,320 | 3,330 | 7,000 |
| 2005/11/08 | 3,360 | 3,360 | 3,330 | 3,330 | 2,600 |
| 2005/11/07 | 3,360 | 3,360 | 3,330 | 3,360 | 3,000 |
| 2005/11/04 | 3,350 | 3,370 | 3,320 | 3,360 | 1,600 |
| 2005/11/02 | 3,380 | 3,380 | 3,310 | 3,320 | 15,400 |
| 2005/11/01 | 3,400 | 3,420 | 3,220 | 3,400 | 13,700 |
| 2005/10/31 | 3,390 | 3,500 | 3,370 | 3,410 | 27,100 |
| 2005/10/28 | 3,350 | 3,370 | 3,330 | 3,370 | 5,000 |
| 2005/10/27 | 3,370 | 3,400 | 3,350 | 3,380 | 8,900 |
| 2005/10/26 | 3,350 | 3,350 | 3,320 | 3,330 | 4,500 |
| 2005/10/25 | 3,340 | 3,350 | 3,320 | 3,350 | 5,400 |
| 2005/10/24 | 3,320 | 3,400 | 3,300 | 3,330 | 3,900 |
| 2005/10/21 | 3,310 | 3,340 | 3,290 | 3,320 | 6,000 |
| 2005/10/20 | 3,330 | 3,330 | 3,300 | 3,300 | 3,200 |
| 2005/10/19 | 3,340 | 3,360 | 3,280 | 3,280 | 9,000 |
| 2005/10/18 | 3,370 | 3,400 | 3,310 | 3,360 | 10,900 |
| 2005/10/17 | 3,290 | 3,440 | 3,280 | 3,360 | 8,800 |
| 2005/10/14 | 3,270 | 3,280 | 3,270 | 3,270 | 5,700 |
| 2005/10/13 | 3,270 | 3,270 | 3,260 | 3,270 | 2,400 |
| 2005/10/12 | 3,270 | 3,280 | 3,270 | 3,270 | 4,600 |
| 2005/10/11 | 3,210 | 3,280 | 3,210 | 3,270 | 3,700 |
| 2005/10/07 | 3,120 | 3,200 | 3,120 | 3,200 | 2,500 |
| 2005/10/06 | 3,170 | 3,250 | 3,120 | 3,160 | 6,900 |
| 2005/10/05 | 3,150 | 3,250 | 3,140 | 3,250 | 27,000 |
| 2005/10/04 | 3,150 | 3,150 | 3,150 | 3,150 | 2,000 |
| 2005/10/03 | 3,140 | 3,170 | 3,110 | 3,170 | 2,500 |
| 2005/09/30 | 3,100 | 3,150 | 3,100 | 3,150 | 3,200 |
| 2005/09/29 | 3,100 | 3,140 | 3,070 | 3,100 | 4,700 |
| 2005/09/28 | 3,050 | 3,110 | 3,050 | 3,110 | 1,600 |
| 2005/09/27 | 3,130 | 3,130 | 3,010 | 3,050 | 4,900 |
| 2005/09/26 | 3,110 | 3,140 | 3,080 | 3,100 | 5,700 |
| 2005/09/22 | 3,110 | 3,110 | 3,090 | 3,110 | 1,800 |
| 2005/09/21 | 3,060 | 3,080 | 3,060 | 3,080 | 2,100 |
| 2005/09/20 | 3,050 | 3,150 | 3,050 | 3,080 | 8,400 |
| 2005/09/16 | 3,100 | 3,120 | 2,990 | 3,100 | 6,300 |
| 2005/09/15 | 3,180 | 3,180 | 3,120 | 3,140 | 5,100 |
| 2005/09/14 | 3,080 | 3,180 | 3,080 | 3,180 | 5,500 |
| 2005/09/13 | 3,000 | 3,150 | 3,000 | 3,080 | 4,200 |
| 2005/09/12 | 2,990 | 3,000 | 2,960 | 2,980 | 2,400 |
| 2005/09/09 | 2,920 | 2,950 | 2,920 | 2,950 | 900 |
| 2005/09/08 | 2,960 | 2,960 | 2,920 | 2,920 | 1,300 |
| 2005/09/07 | 2,960 | 2,975 | 2,960 | 2,965 | 800 |
| 2005/09/06 | 2,960 | 2,960 | 2,960 | 2,960 | 200 |
| 2005/09/05 | 2,950 | 2,960 | 2,940 | 2,955 | 2,600 |
| 2005/09/02 | 2,970 | 2,970 | 2,950 | 2,950 | 800 |
| 2005/09/01 | 2,945 | 2,960 | 2,920 | 2,950 | 3,900 |
| 2005/08/31 | 2,900 | 2,945 | 2,900 | 2,945 | 2,000 |
| 2005/08/30 | 2,945 | 2,945 | 2,900 | 2,900 | 2,100 |
| 2005/08/29 | 2,940 | 2,945 | 2,940 | 2,940 | 1,000 |
| 2005/08/26 | 2,935 | 2,950 | 2,920 | 2,935 | 2,700 |
| 2005/08/25 | 2,940 | 2,950 | 2,940 | 2,940 | 2,800 |
| 2005/08/23 | 2,950 | 2,950 | 2,920 | 2,920 | 4,100 |
| 2005/08/22 | 2,940 | 2,950 | 2,935 | 2,950 | 1,900 |
| 2005/08/19 | 2,920 | 2,940 | 2,920 | 2,920 | 2,600 |
| 2005/08/18 | 2,940 | 2,940 | 2,920 | 2,935 | 3,400 |
| 2005/08/17 | 2,920 | 2,945 | 2,920 | 2,945 | 2,800 |
| 2005/08/16 | 2,945 | 2,945 | 2,900 | 2,920 | 4,400 |
| 2005/08/15 | 2,910 | 2,930 | 2,895 | 2,930 | 2,400 |
| 2005/08/12 | 2,870 | 2,930 | 2,870 | 2,920 | 3,200 |
| 2005/08/11 | 2,910 | 2,940 | 2,910 | 2,910 | 4,600 |
| 2005/08/10 | 2,930 | 2,950 | 2,915 | 2,920 | 8,100 |
| 2005/08/09 | 2,945 | 2,945 | 2,880 | 2,940 | 3,000 |
| 2005/08/08 | 2,800 | 2,880 | 2,800 | 2,880 | 7,900 |
| 2005/08/05 | 2,825 | 2,830 | 2,805 | 2,810 | 5,600 |
| 2005/08/04 | 2,900 | 2,900 | 2,810 | 2,860 | 8,300 |
| 2005/08/03 | 2,955 | 2,980 | 2,920 | 2,930 | 3,800 |
| 2005/08/02 | 3,020 | 3,020 | 2,930 | 2,970 | 14,000 |
| 2005/08/01 | 2,840 | 2,965 | 2,840 | 2,960 | 16,100 |
| 2005/07/29 | 2,880 | 2,920 | 2,800 | 2,830 | 26,100 |
| 2005/07/28 | 2,880 | 2,880 | 2,760 | 2,875 | 103,000 |
| 2005/07/27 | 2,490 | 2,490 | 2,480 | 2,480 | 1,600 |
| 2005/07/26 | 2,495 | 2,495 | 2,450 | 2,450 | 3,700 |
| 2005/07/25 | 2,495 | 2,500 | 2,495 | 2,500 | 7,200 |
| 2005/07/22 | 2,500 | 2,500 | 2,490 | 2,490 | 2,300 |
| 2005/07/21 | 2,480 | 2,505 | 2,480 | 2,500 | 19,200 |
| 2005/07/20 | 2,465 | 2,475 | 2,460 | 2,470 | 4,100 |
| 2005/07/19 | 2,460 | 2,470 | 2,450 | 2,450 | 2,300 |
| 2005/07/15 | 2,460 | 2,465 | 2,440 | 2,450 | 7,200 |
| 2005/07/14 | 2,440 | 2,460 | 2,440 | 2,450 | 7,500 |
| 2005/07/13 | 2,450 | 2,450 | 2,430 | 2,430 | 1,200 |
| 2005/07/12 | 2,455 | 2,455 | 2,450 | 2,450 | 800 |
| 2005/07/11 | 2,455 | 2,460 | 2,455 | 2,455 | 2,400 |
| 2005/07/08 | 2,475 | 2,475 | 2,450 | 2,450 | 3,100 |
| 2005/07/07 | 2,450 | 2,480 | 2,450 | 2,480 | 1,000 |
| 2005/07/06 | 2,490 | 2,495 | 2,490 | 2,490 | 2,500 |
| 2005/07/05 | 2,495 | 2,495 | 2,490 | 2,490 | 1,800 |
| 2005/07/04 | 2,450 | 2,485 | 2,450 | 2,485 | 2,900 |
| 2005/07/01 | 2,445 | 2,475 | 2,405 | 2,475 | 4,700 |
| 2005/06/30 | 2,445 | 2,445 | 2,445 | 2,445 | 5,000 |
| 2005/06/29 | 2,445 | 2,450 | 2,440 | 2,445 | 5,000 |
| 2005/06/28 | 2,430 | 2,445 | 2,430 | 2,445 | 8,000 |
| 2005/06/27 | 2,425 | 2,440 | 2,410 | 2,440 | 6,000 |
| 2005/06/24 | 2,410 | 2,410 | 2,400 | 2,410 | 7,000 |
| 2005/06/23 | 2,420 | 2,420 | 2,410 | 2,410 | 3,000 |
| 2005/06/22 | 2,410 | 2,420 | 2,410 | 2,420 | 2,000 |
| 2005/06/21 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 |
| 2005/06/20 | 2,415 | 2,415 | 2,410 | 2,410 | 6,000 |
| 2005/06/17 | 2,420 | 2,420 | 2,420 | 2,420 | 2,000 |
| 2005/06/16 | 2,420 | 2,430 | 2,410 | 2,430 | 7,000 |
| 2005/06/15 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 |
| 2005/06/14 | 2,445 | 2,445 | 2,445 | 2,445 | 2,000 |
| 2005/06/13 | 2,445 | 2,445 | 2,405 | 2,405 | 7,000 |
| 2005/06/10 | 2,410 | 2,425 | 2,410 | 2,425 | 3,000 |
| 2005/06/09 | 2,405 | 2,405 | 2,405 | 2,405 | 1,000 |
| 2005/06/07 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 2005/06/06 | 2,435 | 2,435 | 2,365 | 2,365 | 10,000 |
| 2005/06/03 | 2,410 | 2,410 | 2,410 | 2,410 | 2,000 |
| 2005/06/02 | 2,450 | 2,450 | 2,440 | 2,440 | 4,000 |
| 2005/06/01 | 2,445 | 2,445 | 2,445 | 2,445 | 1,000 |
| 2005/05/31 | 2,435 | 2,435 | 2,430 | 2,430 | 2,000 |
| 2005/05/30 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 |
| 2005/05/26 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
| 2005/05/25 | 2,465 | 2,465 | 2,430 | 2,430 | 4,000 |
| 2005/05/24 | 2,475 | 2,475 | 2,470 | 2,470 | 4,000 |
| 2005/05/23 | 2,450 | 2,470 | 2,450 | 2,470 | 7,000 |
| 2005/05/20 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
| 2005/05/19 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 |
| 2005/05/18 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 2005/05/17 | 2,460 | 2,460 | 2,410 | 2,410 | 9,000 |
| 2005/05/16 | 2,450 | 2,460 | 2,450 | 2,450 | 13,000 |
| 2005/05/13 | 2,395 | 2,440 | 2,385 | 2,425 | 10,000 |
| 2005/05/12 | 2,390 | 2,390 | 2,390 | 2,390 | 1,000 |
| 2005/05/11 | 2,460 | 2,460 | 2,400 | 2,400 | 4,000 |
| 2005/05/10 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 |
| 2005/05/09 | 2,480 | 2,500 | 2,480 | 2,500 | 9,000 |
| 2005/05/06 | 2,420 | 2,450 | 2,420 | 2,450 | 12,000 |
| 2005/05/02 | 2,390 | 2,410 | 2,390 | 2,410 | 6,000 |
| 2005/04/28 | 2,390 | 2,395 | 2,360 | 2,390 | 17,000 |
| 2005/04/27 | 2,485 | 2,500 | 2,485 | 2,500 | 3,000 |
| 2005/04/26 | 2,430 | 2,445 | 2,430 | 2,445 | 4,000 |
| 2005/04/25 | 2,465 | 2,465 | 2,400 | 2,400 | 2,000 |
| 2005/04/22 | 2,415 | 2,445 | 2,415 | 2,445 | 2,000 |
| 2005/04/21 | 2,400 | 2,425 | 2,395 | 2,425 | 5,000 |
| 2005/04/20 | 2,400 | 2,430 | 2,400 | 2,425 | 4,000 |
| 2005/04/19 | 2,335 | 2,400 | 2,335 | 2,400 | 5,000 |
| 2005/04/18 | 2,395 | 2,395 | 2,330 | 2,330 | 15,000 |
| 2005/04/15 | 2,445 | 2,445 | 2,405 | 2,405 | 3,000 |
| 2005/04/13 | 2,470 | 2,470 | 2,460 | 2,460 | 5,000 |
| 2005/04/12 | 2,470 | 2,495 | 2,470 | 2,470 | 3,000 |
| 2005/04/11 | 2,500 | 2,500 | 2,460 | 2,470 | 13,000 |
| 2005/04/08 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |
| 2005/04/07 | 2,530 | 2,530 | 2,510 | 2,520 | 7,000 |
| 2005/04/06 | 2,500 | 2,520 | 2,495 | 2,520 | 53,000 |
| 2005/04/05 | 2,445 | 2,530 | 2,430 | 2,530 | 6,000 |
| 2005/04/04 | 2,400 | 2,420 | 2,395 | 2,410 | 11,000 |
| 2005/04/01 | 2,400 | 2,400 | 2,380 | 2,380 | 4,000 |
| 2005/03/31 | 2,385 | 2,405 | 2,385 | 2,400 | 6,000 |
| 2005/03/30 | 2,400 | 2,400 | 2,310 | 2,350 | 7,000 |
| 2005/03/29 | 2,440 | 2,440 | 2,425 | 2,425 | 4,000 |
| 2005/03/28 | 2,465 | 2,465 | 2,450 | 2,450 | 3,000 |
| 2005/03/25 | 2,500 | 2,510 | 2,480 | 2,480 | 13,000 |
| 2005/03/24 | 2,500 | 2,500 | 2,490 | 2,500 | 3,000 |
| 2005/03/23 | 2,500 | 2,500 | 2,490 | 2,490 | 18,000 |
| 2005/03/22 | 2,500 | 2,500 | 2,490 | 2,500 | 37,000 |
| 2005/03/18 | 2,495 | 2,500 | 2,490 | 2,490 | 7,000 |
| 2005/03/17 | 2,480 | 2,490 | 2,480 | 2,480 | 8,000 |
| 2005/03/16 | 2,455 | 2,480 | 2,455 | 2,480 | 12,000 |
| 2005/03/15 | 2,460 | 2,470 | 2,460 | 2,470 | 5,000 |
| 2005/03/14 | 2,455 | 2,460 | 2,450 | 2,460 | 4,000 |
| 2005/03/11 | 2,485 | 2,485 | 2,480 | 2,480 | 4,000 |
| 2005/03/10 | 2,485 | 2,485 | 2,485 | 2,485 | 2,000 |
| 2005/03/09 | 2,500 | 2,510 | 2,490 | 2,495 | 24,000 |
| 2005/03/08 | 2,485 | 2,500 | 2,480 | 2,500 | 9,000 |
| 2005/03/07 | 2,500 | 2,500 | 2,480 | 2,495 | 7,000 |
| 2005/03/04 | 2,520 | 2,520 | 2,500 | 2,500 | 6,000 |
| 2005/03/03 | 2,500 | 2,540 | 2,500 | 2,515 | 17,000 |
| 2005/03/02 | 2,500 | 2,500 | 2,485 | 2,490 | 13,000 |
| 2005/03/01 | 2,490 | 2,520 | 2,490 | 2,490 | 19,000 |
| 2005/02/28 | 2,475 | 2,490 | 2,475 | 2,480 | 8,000 |
| 2005/02/25 | 2,465 | 2,470 | 2,465 | 2,465 | 7,000 |
| 2005/02/24 | 2,455 | 2,455 | 2,455 | 2,455 | 2,000 |
| 2005/02/23 | 2,455 | 2,455 | 2,455 | 2,455 | 1,000 |
| 2005/02/22 | 2,440 | 2,460 | 2,440 | 2,455 | 6,000 |
| 2005/02/21 | 2,450 | 2,455 | 2,420 | 2,430 | 6,000 |
| 2005/02/18 | 2,465 | 2,465 | 2,430 | 2,430 | 6,000 |
| 2005/02/17 | 2,510 | 2,540 | 2,490 | 2,490 | 8,000 |
| 2005/02/16 | 2,450 | 2,550 | 2,450 | 2,540 | 11,000 |
| 2005/02/15 | 2,400 | 2,430 | 2,400 | 2,430 | 20,000 |
| 2005/02/14 | 2,380 | 2,410 | 2,370 | 2,370 | 11,000 |
| 2005/02/10 | 2,390 | 2,390 | 2,370 | 2,370 | 2,000 |
| 2005/02/09 | 2,410 | 2,410 | 2,410 | 2,410 | 3,000 |
| 2005/02/08 | 2,415 | 2,420 | 2,400 | 2,410 | 15,000 |
| 2005/02/07 | 2,365 | 2,405 | 2,365 | 2,405 | 11,000 |
| 2005/02/04 | 2,370 | 2,370 | 2,340 | 2,365 | 7,000 |
| 2005/02/03 | 2,375 | 2,380 | 2,360 | 2,370 | 10,000 |
| 2005/02/02 | 2,375 | 2,380 | 2,375 | 2,375 | 16,000 |
| 2005/02/01 | 2,380 | 2,380 | 2,375 | 2,375 | 3,000 |
| 2005/01/31 | 2,375 | 2,385 | 2,360 | 2,385 | 7,000 |
| 2005/01/28 | 2,400 | 2,400 | 2,355 | 2,380 | 11,000 |
| 2005/01/27 | 2,395 | 2,430 | 2,390 | 2,420 | 28,000 |
| 2005/01/26 | 2,355 | 2,390 | 2,355 | 2,390 | 16,000 |
| 2005/01/25 | 2,355 | 2,355 | 2,355 | 2,355 | 1,000 |
| 2005/01/24 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 |
| 2005/01/21 | 2,345 | 2,345 | 2,340 | 2,340 | 5,000 |
| 2005/01/20 | 2,340 | 2,350 | 2,340 | 2,350 | 6,000 |
| 2005/01/19 | 2,345 | 2,345 | 2,320 | 2,340 | 6,000 |
| 2005/01/18 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 |
| 2005/01/17 | 2,330 | 2,350 | 2,310 | 2,350 | 11,000 |
| 2005/01/14 | 2,350 | 2,350 | 2,330 | 2,330 | 4,000 |
| 2005/01/13 | 2,330 | 2,350 | 2,330 | 2,330 | 8,000 |
| 2005/01/12 | 2,350 | 2,350 | 2,300 | 2,330 | 13,000 |
| 2005/01/11 | 2,350 | 2,350 | 2,340 | 2,345 | 8,000 |
| 2005/01/07 | 2,360 | 2,360 | 2,355 | 2,355 | 3,000 |
| 2005/01/06 | 2,360 | 2,360 | 2,355 | 2,360 | 8,000 |
| 2005/01/05 | 2,330 | 2,360 | 2,330 | 2,360 | 5,000 |