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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,400 | 1,410 | 1,400 | 1,410 | 500 |
| 2009/12/29 | 1,400 | 1,410 | 1,400 | 1,400 | 1,600 |
| 2009/12/28 | 1,420 | 1,420 | 1,400 | 1,420 | 3,500 |
| 2009/12/25 | 1,450 | 1,450 | 1,400 | 1,430 | 6,600 |
| 2009/12/24 | 1,420 | 1,430 | 1,420 | 1,430 | 1,900 |
| 2009/12/22 | 1,400 | 1,420 | 1,390 | 1,400 | 4,400 |
| 2009/12/21 | 1,370 | 1,370 | 1,350 | 1,370 | 1,700 |
| 2009/12/18 | 1,380 | 1,380 | 1,340 | 1,350 | 2,500 |
| 2009/12/17 | 1,350 | 1,350 | 1,340 | 1,340 | 1,900 |
| 2009/12/16 | 1,343 | 1,343 | 1,330 | 1,339 | 1,800 |
| 2009/12/15 | 1,310 | 1,335 | 1,310 | 1,310 | 1,700 |
| 2009/12/14 | 1,310 | 1,310 | 1,245 | 1,270 | 5,500 |
| 2009/12/11 | 1,280 | 1,280 | 1,210 | 1,210 | 2,700 |
| 2009/12/10 | 1,280 | 1,280 | 1,190 | 1,190 | 3,300 |
| 2009/12/09 | 1,190 | 1,210 | 1,190 | 1,210 | 400 |
| 2009/12/08 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
| 2009/12/07 | 1,209 | 1,209 | 1,190 | 1,190 | 5,800 |
| 2009/12/04 | 1,100 | 1,110 | 1,100 | 1,109 | 1,900 |
| 2009/12/03 | 1,085 | 1,120 | 1,085 | 1,100 | 3,400 |
| 2009/12/02 | 1,090 | 1,090 | 1,080 | 1,080 | 1,200 |
| 2009/12/01 | 1,100 | 1,100 | 1,060 | 1,080 | 5,500 |
| 2009/11/27 | 1,110 | 1,110 | 1,070 | 1,075 | 2,800 |
| 2009/11/26 | 1,120 | 1,120 | 1,110 | 1,110 | 800 |
| 2009/11/25 | 1,120 | 1,120 | 1,110 | 1,110 | 3,200 |
| 2009/11/24 | 1,095 | 1,100 | 1,090 | 1,100 | 2,900 |
| 2009/11/20 | 1,090 | 1,091 | 1,090 | 1,090 | 2,100 |
| 2009/11/19 | 1,120 | 1,120 | 1,090 | 1,090 | 1,100 |
| 2009/11/18 | 1,130 | 1,130 | 1,120 | 1,120 | 300 |
| 2009/11/17 | 1,145 | 1,145 | 1,120 | 1,130 | 600 |
| 2009/11/16 | 1,140 | 1,140 | 1,140 | 1,140 | 100 |
| 2009/11/13 | 1,147 | 1,150 | 1,147 | 1,150 | 300 |
| 2009/11/12 | 1,152 | 1,152 | 1,150 | 1,150 | 700 |
| 2009/11/11 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2009/11/10 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2009/11/09 | 1,151 | 1,151 | 1,150 | 1,150 | 200 |
| 2009/11/06 | 1,150 | 1,150 | 1,150 | 1,150 | 800 |
| 2009/11/05 | 1,190 | 1,190 | 1,160 | 1,160 | 1,200 |
| 2009/11/04 | 1,150 | 1,150 | 1,145 | 1,150 | 1,100 |
| 2009/11/02 | 1,180 | 1,180 | 1,120 | 1,150 | 1,400 |
| 2009/10/30 | 1,240 | 1,240 | 1,170 | 1,180 | 3,700 |
| 2009/10/29 | 1,145 | 1,181 | 1,145 | 1,181 | 300 |
| 2009/10/28 | 1,244 | 1,244 | 1,144 | 1,164 | 1,200 |
| 2009/10/27 | 1,200 | 1,200 | 1,195 | 1,195 | 200 |
| 2009/10/26 | 1,200 | 1,200 | 1,200 | 1,200 | 900 |
| 2009/10/23 | 1,240 | 1,240 | 1,200 | 1,200 | 3,100 |
| 2009/10/22 | 1,150 | 1,180 | 1,150 | 1,180 | 800 |
| 2009/10/21 | 1,140 | 1,149 | 1,140 | 1,149 | 200 |
| 2009/10/20 | 1,120 | 1,126 | 1,120 | 1,125 | 600 |
| 2009/10/19 | 1,105 | 1,105 | 1,105 | 1,105 | 200 |
| 2009/10/16 | 1,124 | 1,124 | 1,121 | 1,121 | 200 |
| 2009/10/15 | 1,120 | 1,124 | 1,120 | 1,124 | 500 |
| 2009/10/14 | 1,110 | 1,110 | 1,110 | 1,110 | 500 |
| 2009/10/09 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 2009/10/08 | 1,113 | 1,113 | 1,097 | 1,110 | 1,200 |
| 2009/10/07 | 1,123 | 1,123 | 1,123 | 1,123 | 1,000 |
| 2009/10/06 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
| 2009/10/05 | 1,110 | 1,110 | 1,050 | 1,050 | 1,400 |
| 2009/10/02 | 1,100 | 1,100 | 1,070 | 1,090 | 700 |
| 2009/10/01 | 1,100 | 1,100 | 1,080 | 1,080 | 600 |
| 2009/09/30 | 1,125 | 1,125 | 1,125 | 1,125 | 1,100 |
| 2009/09/29 | 1,112 | 1,125 | 1,112 | 1,125 | 1,000 |
| 2009/09/28 | 1,150 | 1,150 | 1,110 | 1,112 | 5,300 |
| 2009/09/25 | 1,209 | 1,209 | 1,150 | 1,150 | 3,400 |
| 2009/09/24 | 1,070 | 1,120 | 1,070 | 1,120 | 3,300 |
| 2009/09/18 | 1,149 | 1,150 | 1,149 | 1,150 | 400 |
| 2009/09/17 | 1,135 | 1,150 | 1,135 | 1,150 | 1,100 |
| 2009/09/16 | 1,137 | 1,138 | 1,130 | 1,135 | 600 |
| 2009/09/15 | 1,120 | 1,120 | 1,120 | 1,120 | 400 |
| 2009/09/14 | 1,130 | 1,130 | 1,120 | 1,120 | 1,400 |
| 2009/09/11 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
| 2009/09/10 | 1,111 | 1,112 | 1,110 | 1,112 | 600 |
| 2009/09/09 | 1,120 | 1,120 | 1,111 | 1,111 | 500 |
| 2009/09/08 | 1,141 | 1,141 | 1,120 | 1,120 | 1,400 |
| 2009/09/07 | 1,180 | 1,180 | 1,140 | 1,140 | 1,100 |
| 2009/09/04 | 1,110 | 1,179 | 1,110 | 1,145 | 1,200 |
| 2009/09/03 | 1,120 | 1,120 | 1,100 | 1,110 | 1,400 |
| 2009/09/02 | 1,130 | 1,130 | 1,105 | 1,120 | 2,400 |
| 2009/09/01 | 1,120 | 1,139 | 1,110 | 1,133 | 3,300 |
| 2009/08/31 | 1,110 | 1,140 | 1,100 | 1,140 | 1,400 |
| 2009/08/28 | 1,103 | 1,103 | 1,091 | 1,100 | 1,600 |
| 2009/08/27 | 1,120 | 1,120 | 1,100 | 1,100 | 1,600 |
| 2009/08/26 | 1,074 | 1,100 | 1,050 | 1,100 | 12,200 |
| 2009/08/25 | 1,169 | 1,169 | 1,111 | 1,130 | 10,400 |
| 2009/08/24 | 1,151 | 1,175 | 1,151 | 1,175 | 500 |
| 2009/08/21 | 1,182 | 1,182 | 1,140 | 1,151 | 5,500 |
| 2009/08/20 | 1,169 | 1,177 | 1,160 | 1,177 | 3,700 |
| 2009/08/19 | 1,170 | 1,170 | 1,165 | 1,170 | 1,500 |
| 2009/08/18 | 1,217 | 1,217 | 1,160 | 1,162 | 1,100 |
| 2009/08/17 | 1,211 | 1,249 | 1,211 | 1,220 | 5,700 |
| 2009/08/14 | 1,237 | 1,243 | 1,230 | 1,231 | 2,200 |
| 2009/08/13 | 1,260 | 1,260 | 1,260 | 1,260 | 400 |
| 2009/08/12 | 1,196 | 1,205 | 1,196 | 1,205 | 300 |
| 2009/08/11 | 1,230 | 1,250 | 1,195 | 1,195 | 6,400 |
| 2009/08/10 | 1,211 | 1,270 | 1,210 | 1,230 | 2,000 |
| 2009/08/07 | 1,207 | 1,207 | 1,188 | 1,190 | 1,300 |
| 2009/08/06 | 1,256 | 1,256 | 1,188 | 1,207 | 7,200 |
| 2009/08/05 | 1,320 | 1,320 | 1,277 | 1,277 | 1,500 |
| 2009/08/04 | 1,315 | 1,321 | 1,310 | 1,320 | 800 |
| 2009/08/03 | 1,300 | 1,350 | 1,300 | 1,300 | 3,400 |
| 2009/07/31 | 1,289 | 1,301 | 1,280 | 1,280 | 7,300 |
| 2009/07/30 | 1,190 | 1,249 | 1,178 | 1,249 | 7,800 |
| 2009/07/29 | 1,156 | 1,210 | 1,150 | 1,170 | 4,600 |
| 2009/07/28 | 1,140 | 1,180 | 1,140 | 1,150 | 1,000 |
| 2009/07/27 | 1,265 | 1,265 | 1,200 | 1,200 | 1,600 |
| 2009/07/24 | 1,250 | 1,250 | 1,235 | 1,245 | 4,100 |
| 2009/07/23 | 1,221 | 1,243 | 1,203 | 1,243 | 3,900 |
| 2009/07/22 | 1,205 | 1,205 | 1,202 | 1,202 | 1,000 |
| 2009/07/21 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
| 2009/07/16 | 1,175 | 1,175 | 1,170 | 1,175 | 600 |
| 2009/07/15 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
| 2009/07/14 | 1,120 | 1,120 | 1,115 | 1,115 | 5,200 |
| 2009/07/13 | 1,120 | 1,120 | 1,115 | 1,115 | 300 |
| 2009/07/10 | 1,205 | 1,205 | 1,205 | 1,205 | 300 |
| 2009/07/09 | 1,200 | 1,290 | 1,200 | 1,205 | 1,000 |
| 2009/07/08 | 1,330 | 1,330 | 1,205 | 1,250 | 1,500 |
| 2009/07/07 | 1,289 | 1,330 | 1,270 | 1,270 | 2,500 |
| 2009/07/06 | 1,370 | 1,370 | 1,370 | 1,370 | 400 |
| 2009/07/03 | 1,330 | 1,330 | 1,290 | 1,290 | 2,000 |
| 2009/07/02 | 1,341 | 1,350 | 1,341 | 1,350 | 1,700 |
| 2009/07/01 | 1,235 | 1,324 | 1,235 | 1,260 | 15,000 |
| 2009/06/30 | 1,235 | 1,235 | 1,210 | 1,225 | 8,200 |
| 2009/06/29 | 1,142 | 1,142 | 1,120 | 1,120 | 1,000 |
| 2009/06/26 | 1,142 | 1,142 | 1,142 | 1,142 | 100 |
| 2009/06/25 | 1,200 | 1,200 | 1,130 | 1,140 | 4,000 |
| 2009/06/24 | 1,111 | 1,125 | 1,095 | 1,125 | 2,400 |
| 2009/06/23 | 1,135 | 1,135 | 1,110 | 1,110 | 3,900 |
| 2009/06/22 | 1,123 | 1,123 | 1,115 | 1,115 | 2,100 |
| 2009/06/19 | 1,120 | 1,120 | 1,120 | 1,120 | 200 |
| 2009/06/18 | 1,126 | 1,150 | 1,126 | 1,150 | 200 |
| 2009/06/17 | 1,200 | 1,200 | 1,125 | 1,125 | 1,800 |
| 2009/06/16 | 1,234 | 1,234 | 1,150 | 1,200 | 1,400 |
| 2009/06/15 | 1,230 | 1,268 | 1,225 | 1,235 | 6,200 |
| 2009/06/12 | 1,285 | 1,285 | 1,225 | 1,230 | 3,100 |
| 2009/06/11 | 1,270 | 1,270 | 1,220 | 1,225 | 5,200 |
| 2009/06/10 | 1,240 | 1,240 | 1,201 | 1,220 | 5,500 |
| 2009/06/09 | 1,180 | 1,180 | 1,120 | 1,160 | 2,300 |
| 2009/06/08 | 1,220 | 1,220 | 1,161 | 1,200 | 7,200 |
| 2009/06/05 | 1,070 | 1,100 | 1,070 | 1,100 | 5,300 |
| 2009/06/04 | 1,030 | 1,030 | 1,020 | 1,030 | 2,000 |
| 2009/06/03 | 961 | 990 | 960 | 980 | 2,600 |
| 2009/06/02 | 957 | 970 | 955 | 955 | 3,700 |
| 2009/06/01 | 953 | 955 | 952 | 955 | 1,400 |
| 2009/05/29 | 947 | 950 | 945 | 950 | 1,700 |
| 2009/05/28 | 950 | 950 | 940 | 946 | 1,400 |
| 2009/05/27 | 960 | 963 | 959 | 959 | 900 |
| 2009/05/26 | 965 | 965 | 960 | 960 | 1,200 |
| 2009/05/25 | 950 | 950 | 945 | 945 | 4,800 |
| 2009/05/22 | 919 | 925 | 905 | 925 | 2,200 |
| 2009/05/21 | 917 | 917 | 917 | 917 | 200 |
| 2009/05/19 | 923 | 923 | 916 | 916 | 400 |
| 2009/05/18 | 873 | 873 | 873 | 873 | 300 |
| 2009/05/14 | 921 | 921 | 883 | 883 | 2,600 |
| 2009/05/13 | 912 | 912 | 909 | 911 | 10,700 |
| 2009/05/12 | 913 | 913 | 910 | 911 | 3,600 |
| 2009/05/11 | 943 | 950 | 903 | 910 | 3,600 |
| 2009/05/08 | 900 | 905 | 899 | 900 | 4,200 |
| 2009/05/07 | 875 | 900 | 875 | 900 | 6,400 |
| 2009/05/01 | 858 | 870 | 850 | 855 | 4,500 |
| 2009/04/30 | 813 | 871 | 813 | 868 | 2,300 |
| 2009/04/28 | 830 | 900 | 823 | 830 | 4,800 |
| 2009/04/27 | 910 | 910 | 860 | 860 | 6,700 |
| 2009/04/24 | 872 | 900 | 872 | 900 | 9,800 |
| 2009/04/23 | 890 | 890 | 836 | 850 | 4,400 |
| 2009/04/22 | 850 | 880 | 840 | 880 | 9,200 |
| 2009/04/21 | 839 | 841 | 820 | 841 | 19,400 |
| 2009/04/20 | 815 | 845 | 803 | 845 | 6,400 |
| 2009/04/17 | 811 | 819 | 800 | 816 | 5,000 |
| 2009/04/16 | 780 | 813 | 779 | 813 | 6,500 |
| 2009/04/15 | 779 | 800 | 778 | 800 | 6,300 |
| 2009/04/14 | 827 | 827 | 795 | 808 | 8,200 |
| 2009/04/13 | 818 | 831 | 800 | 831 | 6,500 |
| 2009/04/10 | 816 | 825 | 815 | 820 | 9,800 |
| 2009/04/09 | 779 | 820 | 779 | 806 | 10,900 |
| 2009/04/08 | 774 | 780 | 750 | 780 | 8,800 |
| 2009/04/07 | 757 | 787 | 747 | 780 | 21,100 |
| 2009/04/06 | 739 | 800 | 739 | 770 | 27,400 |
| 2009/04/03 | 689 | 719 | 685 | 719 | 5,300 |
| 2009/04/02 | 660 | 689 | 660 | 664 | 38,800 |
| 2009/04/01 | 668 | 683 | 668 | 670 | 6,600 |
| 2009/03/31 | 677 | 677 | 660 | 660 | 1,700 |
| 2009/03/30 | 680 | 706 | 675 | 685 | 6,800 |
| 2009/03/27 | 668 | 679 | 663 | 679 | 2,700 |
| 2009/03/26 | 671 | 671 | 660 | 665 | 4,800 |
| 2009/03/25 | 652 | 686 | 648 | 679 | 11,500 |
| 2009/03/24 | 665 | 678 | 650 | 678 | 9,900 |
| 2009/03/23 | 650 | 669 | 650 | 662 | 1,000 |
| 2009/03/19 | 659 | 660 | 640 | 650 | 6,100 |
| 2009/03/18 | 668 | 669 | 660 | 667 | 4,300 |
| 2009/03/17 | 647 | 658 | 647 | 658 | 200 |
| 2009/03/16 | 640 | 646 | 640 | 646 | 12,700 |
| 2009/03/13 | 665 | 665 | 650 | 650 | 800 |
| 2009/03/12 | 665 | 665 | 665 | 665 | 400 |
| 2009/03/11 | 662 | 665 | 662 | 665 | 5,300 |
| 2009/03/10 | 665 | 665 | 665 | 665 | 100 |
| 2009/03/09 | 688 | 698 | 670 | 670 | 2,000 |
| 2009/03/06 | 699 | 699 | 699 | 699 | 600 |
| 2009/03/05 | 701 | 701 | 661 | 666 | 9,200 |
| 2009/03/04 | 672 | 672 | 641 | 641 | 2,000 |
| 2009/03/03 | 663 | 680 | 663 | 671 | 2,200 |
| 2009/03/02 | 677 | 701 | 677 | 697 | 4,300 |
| 2009/02/27 | 700 | 707 | 700 | 706 | 1,400 |
| 2009/02/26 | 687 | 720 | 687 | 701 | 900 |
| 2009/02/25 | 685 | 685 | 638 | 661 | 11,800 |
| 2009/02/24 | 630 | 636 | 627 | 635 | 5,600 |
| 2009/02/23 | 651 | 651 | 627 | 640 | 3,000 |
| 2009/02/20 | 660 | 660 | 650 | 650 | 2,300 |
| 2009/02/19 | 656 | 659 | 656 | 659 | 3,300 |
| 2009/02/18 | 650 | 669 | 650 | 656 | 2,000 |
| 2009/02/17 | 669 | 669 | 650 | 650 | 2,200 |
| 2009/02/16 | 659 | 659 | 641 | 641 | 1,700 |
| 2009/02/13 | 651 | 669 | 641 | 669 | 3,800 |
| 2009/02/12 | 670 | 670 | 662 | 662 | 300 |
| 2009/02/10 | 665 | 679 | 664 | 679 | 300 |
| 2009/02/09 | 675 | 675 | 667 | 667 | 600 |
| 2009/02/06 | 650 | 686 | 650 | 675 | 700 |
| 2009/02/05 | 657 | 660 | 637 | 653 | 4,900 |
| 2009/02/04 | 650 | 651 | 642 | 647 | 3,000 |
| 2009/02/03 | 657 | 657 | 650 | 651 | 3,600 |
| 2009/02/02 | 657 | 657 | 657 | 657 | 100 |
| 2009/01/30 | 685 | 685 | 641 | 657 | 5,300 |
| 2009/01/29 | 691 | 700 | 681 | 681 | 5,400 |
| 2009/01/28 | 676 | 676 | 666 | 670 | 1,100 |
| 2009/01/27 | 664 | 666 | 664 | 666 | 200 |
| 2009/01/26 | 646 | 666 | 631 | 645 | 5,900 |
| 2009/01/23 | 699 | 699 | 676 | 676 | 7,600 |
| 2009/01/22 | 690 | 690 | 680 | 689 | 6,600 |
| 2009/01/21 | 692 | 695 | 691 | 692 | 3,700 |
| 2009/01/20 | 701 | 701 | 691 | 692 | 8,200 |
| 2009/01/19 | 700 | 710 | 700 | 700 | 4,500 |
| 2009/01/16 | 698 | 708 | 698 | 701 | 14,500 |
| 2009/01/15 | 700 | 700 | 695 | 700 | 10,400 |
| 2009/01/14 | 711 | 730 | 705 | 725 | 19,700 |
| 2009/01/13 | 736 | 736 | 723 | 730 | 4,400 |
| 2009/01/09 | 768 | 770 | 755 | 761 | 4,900 |
| 2009/01/08 | 763 | 790 | 763 | 767 | 8,900 |
| 2009/01/07 | 751 | 767 | 745 | 765 | 20,900 |
| 2009/01/06 | 745 | 755 | 735 | 750 | 5,300 |
| 2009/01/05 | 760 | 760 | 740 | 752 | 3,700 |