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 |
|---|---|---|---|---|---|
| 2010/12/30 | 2,271 | 2,271 | 2,221 | 2,221 | 900 |
| 2010/12/29 | 2,223 | 2,223 | 2,221 | 2,221 | 300 |
| 2010/12/28 | 2,250 | 2,250 | 2,222 | 2,223 | 1,200 |
| 2010/12/27 | 2,300 | 2,300 | 2,250 | 2,250 | 900 |
| 2010/12/24 | 2,280 | 2,300 | 2,270 | 2,300 | 12,700 |
| 2010/12/22 | 2,250 | 2,250 | 2,230 | 2,250 | 7,400 |
| 2010/12/21 | 2,221 | 2,234 | 2,221 | 2,234 | 4,000 |
| 2010/12/20 | 2,226 | 2,226 | 2,225 | 2,225 | 300 |
| 2010/12/17 | 2,225 | 2,225 | 2,223 | 2,224 | 900 |
| 2010/12/16 | 2,225 | 2,230 | 2,225 | 2,225 | 2,400 |
| 2010/12/15 | 2,230 | 2,240 | 2,225 | 2,240 | 9,000 |
| 2010/12/14 | 2,250 | 2,250 | 2,200 | 2,230 | 2,600 |
| 2010/12/13 | 2,180 | 2,230 | 2,150 | 2,150 | 2,400 |
| 2010/12/10 | 2,180 | 2,180 | 2,130 | 2,130 | 3,600 |
| 2010/12/09 | 2,028 | 2,130 | 2,028 | 2,130 | 2,900 |
| 2010/12/08 | 2,025 | 2,028 | 2,025 | 2,027 | 600 |
| 2010/12/07 | 2,051 | 2,051 | 2,025 | 2,025 | 1,000 |
| 2010/12/06 | 2,066 | 2,070 | 2,020 | 2,050 | 3,200 |
| 2010/12/03 | 2,030 | 2,030 | 1,967 | 2,016 | 2,700 |
| 2010/12/02 | 1,985 | 2,030 | 1,982 | 2,020 | 4,000 |
| 2010/12/01 | 1,990 | 1,990 | 1,980 | 1,980 | 800 |
| 2010/11/30 | 1,980 | 1,990 | 1,980 | 1,980 | 700 |
| 2010/11/29 | 1,950 | 2,000 | 1,950 | 1,980 | 1,500 |
| 2010/11/26 | 1,941 | 1,950 | 1,931 | 1,950 | 1,300 |
| 2010/11/25 | 1,940 | 1,960 | 1,930 | 1,940 | 5,100 |
| 2010/11/24 | 1,940 | 1,940 | 1,900 | 1,940 | 2,900 |
| 2010/11/22 | 1,850 | 1,940 | 1,850 | 1,940 | 1,900 |
| 2010/11/19 | 1,850 | 1,850 | 1,810 | 1,828 | 1,000 |
| 2010/11/18 | 1,800 | 1,828 | 1,800 | 1,828 | 1,500 |
| 2010/11/17 | 1,753 | 1,789 | 1,750 | 1,765 | 2,800 |
| 2010/11/16 | 1,755 | 1,755 | 1,715 | 1,715 | 2,400 |
| 2010/11/15 | 0 | 0 | 0 | 1,686 | 0 |
| 2010/11/12 | 1,715 | 1,715 | 1,686 | 1,686 | 600 |
| 2010/11/11 | 1,730 | 1,730 | 1,710 | 1,715 | 1,500 |
| 2010/11/10 | 1,700 | 1,720 | 1,700 | 1,720 | 200 |
| 2010/11/09 | 1,680 | 1,680 | 1,680 | 1,680 | 200 |
| 2010/11/08 | 1,700 | 1,700 | 1,671 | 1,680 | 300 |
| 2010/11/05 | 1,685 | 1,685 | 1,685 | 1,685 | 400 |
| 2010/11/04 | 1,600 | 1,610 | 1,600 | 1,610 | 1,100 |
| 2010/11/02 | 1,631 | 1,631 | 1,630 | 1,630 | 1,000 |
| 2010/11/01 | 1,658 | 1,688 | 1,658 | 1,660 | 400 |
| 2010/10/29 | 1,700 | 1,700 | 1,698 | 1,698 | 300 |
| 2010/10/28 | 1,710 | 1,710 | 1,650 | 1,700 | 1,300 |
| 2010/10/27 | 1,675 | 1,710 | 1,675 | 1,710 | 200 |
| 2010/10/26 | 1,670 | 1,675 | 1,670 | 1,675 | 300 |
| 2010/10/25 | 1,700 | 1,720 | 1,670 | 1,670 | 4,500 |
| 2010/10/22 | 1,589 | 1,620 | 1,589 | 1,620 | 900 |
| 2010/10/21 | 1,601 | 1,601 | 1,585 | 1,589 | 2,700 |
| 2010/10/20 | 1,615 | 1,615 | 1,600 | 1,600 | 200 |
| 2010/10/19 | 1,568 | 1,655 | 1,568 | 1,615 | 11,900 |
| 2010/10/18 | 1,660 | 1,660 | 1,635 | 1,648 | 300 |
| 2010/10/15 | 1,662 | 1,662 | 1,655 | 1,660 | 400 |
| 2010/10/14 | 1,640 | 1,682 | 1,640 | 1,662 | 2,500 |
| 2010/10/13 | 1,745 | 1,745 | 1,665 | 1,705 | 1,200 |
| 2010/10/12 | 1,745 | 1,745 | 1,745 | 1,745 | 100 |
| 2010/10/08 | 1,745 | 1,745 | 1,745 | 1,745 | 200 |
| 2010/10/07 | 1,749 | 1,749 | 1,749 | 1,749 | 200 |
| 2010/10/06 | 1,749 | 1,750 | 1,749 | 1,750 | 300 |
| 2010/10/05 | 1,737 | 1,750 | 1,710 | 1,749 | 2,000 |
| 2010/10/04 | 1,697 | 1,697 | 1,697 | 1,697 | 100 |
| 2010/10/01 | 1,720 | 1,720 | 1,690 | 1,697 | 4,900 |
| 2010/09/30 | 1,733 | 1,733 | 1,721 | 1,721 | 1,700 |
| 2010/09/29 | 1,740 | 1,750 | 1,740 | 1,750 | 1,300 |
| 2010/09/28 | 1,740 | 1,740 | 1,715 | 1,740 | 2,200 |
| 2010/09/27 | 1,795 | 1,795 | 1,795 | 1,795 | 600 |
| 2010/09/24 | 1,799 | 1,818 | 1,795 | 1,797 | 3,200 |
| 2010/09/22 | 1,797 | 1,800 | 1,797 | 1,800 | 500 |
| 2010/09/21 | 1,803 | 1,810 | 1,790 | 1,797 | 3,300 |
| 2010/09/17 | 1,789 | 1,800 | 1,789 | 1,795 | 2,300 |
| 2010/09/16 | 1,745 | 1,789 | 1,745 | 1,789 | 400 |
| 2010/09/15 | 1,746 | 1,769 | 1,746 | 1,769 | 400 |
| 2010/09/14 | 1,771 | 1,771 | 1,745 | 1,746 | 1,800 |
| 2010/09/13 | 1,750 | 1,778 | 1,748 | 1,748 | 1,600 |
| 2010/09/10 | 1,739 | 1,774 | 1,739 | 1,745 | 1,000 |
| 2010/09/09 | 1,750 | 1,750 | 1,745 | 1,745 | 1,700 |
| 2010/09/08 | 1,750 | 1,750 | 1,750 | 1,750 | 500 |
| 2010/09/07 | 1,784 | 1,784 | 1,784 | 1,784 | 200 |
| 2010/09/06 | 1,767 | 1,780 | 1,767 | 1,780 | 300 |
| 2010/09/03 | 1,765 | 1,767 | 1,765 | 1,765 | 500 |
| 2010/09/02 | 1,763 | 1,765 | 1,763 | 1,765 | 1,200 |
| 2010/09/01 | 1,795 | 1,795 | 1,760 | 1,783 | 2,700 |
| 2010/08/31 | 1,775 | 1,829 | 1,775 | 1,791 | 6,300 |
| 2010/08/30 | 1,685 | 1,716 | 1,685 | 1,716 | 300 |
| 2010/08/27 | 1,621 | 1,685 | 1,621 | 1,685 | 2,200 |
| 2010/08/26 | 1,701 | 1,701 | 1,700 | 1,700 | 1,700 |
| 2010/08/25 | 1,740 | 1,740 | 1,710 | 1,710 | 4,900 |
| 2010/08/24 | 1,710 | 1,710 | 1,705 | 1,710 | 1,500 |
| 2010/08/23 | 1,721 | 1,721 | 1,700 | 1,705 | 1,100 |
| 2010/08/20 | 1,630 | 1,721 | 1,630 | 1,721 | 1,600 |
| 2010/08/19 | 1,716 | 1,749 | 1,716 | 1,749 | 200 |
| 2010/08/18 | 1,712 | 1,716 | 1,712 | 1,716 | 500 |
| 2010/08/17 | 1,730 | 1,730 | 1,670 | 1,700 | 1,200 |
| 2010/08/16 | 1,780 | 1,780 | 1,741 | 1,741 | 300 |
| 2010/08/13 | 1,785 | 1,786 | 1,785 | 1,786 | 200 |
| 2010/08/12 | 1,770 | 1,770 | 1,750 | 1,750 | 2,300 |
| 2010/08/11 | 1,790 | 1,790 | 1,770 | 1,770 | 800 |
| 2010/08/10 | 1,789 | 1,790 | 1,789 | 1,789 | 400 |
| 2010/08/09 | 1,800 | 1,829 | 1,790 | 1,829 | 800 |
| 2010/08/06 | 1,790 | 1,860 | 1,790 | 1,860 | 500 |
| 2010/08/05 | 1,909 | 1,910 | 1,908 | 1,910 | 600 |
| 2010/08/04 | 1,869 | 1,880 | 1,869 | 1,869 | 900 |
| 2010/08/03 | 1,834 | 1,879 | 1,834 | 1,879 | 900 |
| 2010/08/02 | 1,899 | 1,899 | 1,860 | 1,874 | 1,600 |
| 2010/07/30 | 1,829 | 1,900 | 1,828 | 1,900 | 2,800 |
| 2010/07/29 | 1,840 | 1,840 | 1,810 | 1,825 | 2,300 |
| 2010/07/28 | 1,850 | 1,850 | 1,820 | 1,820 | 5,900 |
| 2010/07/27 | 1,802 | 1,815 | 1,802 | 1,815 | 400 |
| 2010/07/26 | 1,800 | 1,840 | 1,800 | 1,820 | 1,300 |
| 2010/07/23 | 1,840 | 1,840 | 1,790 | 1,790 | 2,400 |
| 2010/07/22 | 1,790 | 1,790 | 1,741 | 1,760 | 12,100 |
| 2010/07/21 | 1,805 | 1,811 | 1,780 | 1,790 | 4,600 |
| 2010/07/20 | 1,820 | 1,820 | 1,800 | 1,800 | 600 |
| 2010/07/16 | 1,839 | 1,839 | 1,790 | 1,820 | 500 |
| 2010/07/15 | 1,840 | 1,840 | 1,760 | 1,840 | 4,700 |
| 2010/07/14 | 1,850 | 1,875 | 1,835 | 1,840 | 500 |
| 2010/07/13 | 1,810 | 1,843 | 1,805 | 1,843 | 900 |
| 2010/07/12 | 1,756 | 1,847 | 1,740 | 1,803 | 5,500 |
| 2010/07/09 | 1,880 | 1,910 | 1,880 | 1,910 | 300 |
| 2010/07/08 | 1,889 | 1,889 | 1,880 | 1,880 | 300 |
| 2010/07/07 | 0 | 0 | 0 | 1,889 | 0 |
| 2010/07/06 | 1,800 | 1,889 | 1,800 | 1,889 | 800 |
| 2010/07/05 | 1,914 | 1,914 | 1,800 | 1,800 | 600 |
| 2010/07/02 | 1,851 | 1,890 | 1,851 | 1,890 | 700 |
| 2010/07/01 | 1,880 | 1,900 | 1,862 | 1,899 | 1,900 |
| 2010/06/30 | 1,920 | 1,920 | 1,920 | 1,920 | 100 |
| 2010/06/29 | 1,970 | 1,970 | 1,960 | 1,960 | 800 |
| 2010/06/28 | 2,020 | 2,020 | 2,020 | 2,020 | 3,700 |
| 2010/06/25 | 1,921 | 2,015 | 1,921 | 1,980 | 3,100 |
| 2010/06/24 | 1,975 | 2,050 | 1,970 | 2,000 | 2,000 |
| 2010/06/23 | 1,960 | 1,980 | 1,956 | 1,975 | 900 |
| 2010/06/22 | 1,961 | 2,120 | 1,961 | 1,994 | 3,000 |
| 2010/06/21 | 0 | 0 | 0 | 1,972 | 0 |
| 2010/06/18 | 1,945 | 1,983 | 1,945 | 1,972 | 500 |
| 2010/06/17 | 1,984 | 1,985 | 1,978 | 1,985 | 600 |
| 2010/06/16 | 1,999 | 1,999 | 1,951 | 1,951 | 400 |
| 2010/06/15 | 1,930 | 1,930 | 1,920 | 1,920 | 200 |
| 2010/06/14 | 2,000 | 2,015 | 1,930 | 1,930 | 2,600 |
| 2010/06/11 | 1,884 | 1,884 | 1,850 | 1,850 | 1,400 |
| 2010/06/10 | 1,800 | 1,800 | 1,764 | 1,764 | 1,200 |
| 2010/06/09 | 1,741 | 1,741 | 1,680 | 1,724 | 3,100 |
| 2010/06/08 | 1,815 | 1,815 | 1,780 | 1,781 | 3,400 |
| 2010/06/07 | 1,850 | 1,850 | 1,820 | 1,830 | 1,800 |
| 2010/06/04 | 1,881 | 1,881 | 1,856 | 1,857 | 2,500 |
| 2010/06/03 | 1,895 | 1,929 | 1,860 | 1,860 | 300 |
| 2010/06/02 | 1,849 | 1,874 | 1,849 | 1,874 | 1,100 |
| 2010/06/01 | 1,862 | 1,862 | 1,852 | 1,856 | 1,000 |
| 2010/05/31 | 1,885 | 1,900 | 1,803 | 1,900 | 1,100 |
| 2010/05/28 | 1,857 | 1,910 | 1,857 | 1,885 | 1,700 |
| 2010/05/27 | 1,815 | 1,840 | 1,815 | 1,840 | 300 |
| 2010/05/26 | 1,871 | 1,880 | 1,710 | 1,790 | 5,600 |
| 2010/05/25 | 1,898 | 1,898 | 1,860 | 1,871 | 2,400 |
| 2010/05/24 | 1,930 | 1,938 | 1,917 | 1,938 | 2,100 |
| 2010/05/21 | 1,900 | 1,915 | 1,900 | 1,915 | 2,800 |
| 2010/05/20 | 1,921 | 1,970 | 1,921 | 1,930 | 3,400 |
| 2010/05/19 | 1,920 | 1,940 | 1,900 | 1,921 | 9,800 |
| 2010/05/18 | 2,000 | 2,000 | 1,951 | 1,970 | 6,300 |
| 2010/05/17 | 2,010 | 2,015 | 1,980 | 2,000 | 1,400 |
| 2010/05/14 | 2,128 | 2,128 | 2,002 | 2,050 | 11,000 |
| 2010/05/13 | 2,100 | 2,190 | 2,060 | 2,130 | 12,300 |
| 2010/05/12 | 2,160 | 2,200 | 2,030 | 2,100 | 6,000 |
| 2010/05/11 | 2,200 | 2,230 | 2,160 | 2,160 | 5,100 |
| 2010/05/10 | 2,132 | 2,200 | 2,125 | 2,140 | 15,500 |
| 2010/05/07 | 2,230 | 2,252 | 2,150 | 2,230 | 10,800 |
| 2010/05/06 | 2,450 | 2,450 | 2,407 | 2,419 | 5,000 |
| 2010/04/30 | 2,619 | 2,619 | 2,505 | 2,590 | 5,500 |
| 2010/04/28 | 2,650 | 2,650 | 2,510 | 2,619 | 4,000 |
| 2010/04/27 | 2,679 | 2,700 | 2,596 | 2,682 | 19,500 |
| 2010/04/26 | 2,531 | 2,620 | 2,531 | 2,596 | 12,400 |
| 2010/04/23 | 2,550 | 2,551 | 2,510 | 2,540 | 5,800 |
| 2010/04/22 | 2,620 | 2,637 | 2,555 | 2,590 | 10,100 |
| 2010/04/21 | 2,470 | 2,580 | 2,469 | 2,580 | 7,100 |
| 2010/04/20 | 2,490 | 2,490 | 2,440 | 2,450 | 3,900 |
| 2010/04/19 | 2,494 | 2,495 | 2,470 | 2,490 | 1,900 |
| 2010/04/16 | 2,520 | 2,520 | 2,490 | 2,495 | 3,200 |
| 2010/04/15 | 2,530 | 2,530 | 2,520 | 2,520 | 2,900 |
| 2010/04/14 | 2,530 | 2,549 | 2,527 | 2,530 | 6,100 |
| 2010/04/13 | 2,530 | 2,530 | 2,500 | 2,525 | 4,400 |
| 2010/04/12 | 2,500 | 2,530 | 2,495 | 2,530 | 6,500 |
| 2010/04/09 | 2,498 | 2,500 | 2,463 | 2,499 | 13,100 |
| 2010/04/08 | 2,560 | 2,560 | 2,460 | 2,499 | 13,500 |
| 2010/04/07 | 2,452 | 2,570 | 2,452 | 2,560 | 14,900 |
| 2010/04/06 | 2,454 | 2,520 | 2,350 | 2,520 | 9,000 |
| 2010/04/05 | 2,500 | 2,580 | 2,470 | 2,504 | 11,400 |
| 2010/04/02 | 2,450 | 2,480 | 2,445 | 2,470 | 7,900 |
| 2010/04/01 | 2,390 | 2,420 | 2,380 | 2,420 | 3,700 |
| 2010/03/31 | 2,350 | 2,400 | 2,321 | 2,400 | 5,400 |
| 2010/03/30 | 2,260 | 2,300 | 2,250 | 2,281 | 6,800 |
| 2010/03/29 | 2,200 | 2,250 | 2,200 | 2,222 | 11,200 |
| 2010/03/26 | 2,167 | 2,190 | 2,166 | 2,190 | 1,900 |
| 2010/03/25 | 2,194 | 2,194 | 2,165 | 2,178 | 6,600 |
| 2010/03/24 | 2,107 | 2,200 | 2,107 | 2,194 | 8,300 |
| 2010/03/23 | 2,120 | 2,120 | 2,050 | 2,090 | 5,100 |
| 2010/03/19 | 2,120 | 2,120 | 2,020 | 2,100 | 2,600 |
| 2010/03/18 | 2,149 | 2,150 | 2,099 | 2,120 | 4,200 |
| 2010/03/17 | 1,990 | 2,100 | 1,979 | 2,099 | 14,600 |
| 2010/03/16 | 1,950 | 1,975 | 1,945 | 1,946 | 7,300 |
| 2010/03/15 | 1,900 | 1,949 | 1,890 | 1,940 | 5,800 |
| 2010/03/12 | 1,810 | 1,840 | 1,806 | 1,840 | 500 |
| 2010/03/11 | 1,805 | 1,849 | 1,800 | 1,839 | 4,400 |
| 2010/03/10 | 1,840 | 1,849 | 1,840 | 1,845 | 2,100 |
| 2010/03/09 | 1,871 | 1,900 | 1,871 | 1,885 | 1,500 |
| 2010/03/08 | 1,860 | 1,935 | 1,860 | 1,935 | 2,000 |
| 2010/03/05 | 1,897 | 1,897 | 1,850 | 1,869 | 1,100 |
| 2010/03/04 | 1,877 | 1,879 | 1,877 | 1,878 | 300 |
| 2010/03/03 | 1,907 | 1,907 | 1,834 | 1,837 | 900 |
| 2010/03/02 | 1,821 | 1,880 | 1,821 | 1,880 | 900 |
| 2010/03/01 | 1,815 | 1,880 | 1,815 | 1,880 | 1,200 |
| 2010/02/26 | 1,892 | 1,892 | 1,802 | 1,814 | 1,400 |
| 2010/02/25 | 2,000 | 2,010 | 1,891 | 1,892 | 10,900 |
| 2010/02/24 | 1,920 | 1,951 | 1,918 | 1,951 | 4,200 |
| 2010/02/23 | 1,895 | 1,910 | 1,870 | 1,910 | 4,700 |
| 2010/02/22 | 1,850 | 1,880 | 1,835 | 1,880 | 3,800 |
| 2010/02/19 | 1,805 | 1,880 | 1,805 | 1,880 | 5,700 |
| 2010/02/18 | 1,750 | 1,810 | 1,750 | 1,800 | 3,700 |
| 2010/02/17 | 1,769 | 1,769 | 1,720 | 1,730 | 3,900 |
| 2010/02/16 | 1,650 | 1,730 | 1,645 | 1,730 | 8,200 |
| 2010/02/15 | 1,635 | 1,650 | 1,635 | 1,645 | 1,300 |
| 2010/02/12 | 1,650 | 1,650 | 1,635 | 1,635 | 1,500 |
| 2010/02/10 | 1,650 | 1,653 | 1,650 | 1,650 | 1,600 |
| 2010/02/09 | 1,611 | 1,650 | 1,611 | 1,628 | 800 |
| 2010/02/08 | 1,640 | 1,640 | 1,620 | 1,620 | 2,000 |
| 2010/02/05 | 1,639 | 1,640 | 1,630 | 1,640 | 2,000 |
| 2010/02/04 | 1,591 | 1,640 | 1,591 | 1,640 | 2,100 |
| 2010/02/03 | 1,620 | 1,620 | 1,605 | 1,610 | 3,000 |
| 2010/02/02 | 1,605 | 1,615 | 1,600 | 1,605 | 3,100 |
| 2010/02/01 | 1,615 | 1,615 | 1,560 | 1,600 | 5,600 |
| 2010/01/29 | 1,402 | 1,535 | 1,402 | 1,535 | 3,000 |
| 2010/01/28 | 1,390 | 1,420 | 1,390 | 1,420 | 600 |
| 2010/01/27 | 1,392 | 1,400 | 1,392 | 1,400 | 400 |
| 2010/01/26 | 1,450 | 1,450 | 1,390 | 1,420 | 1,000 |
| 2010/01/25 | 1,549 | 1,549 | 1,409 | 1,469 | 4,400 |
| 2010/01/22 | 1,450 | 1,450 | 1,449 | 1,449 | 600 |
| 2010/01/21 | 1,460 | 1,489 | 1,460 | 1,489 | 600 |
| 2010/01/20 | 1,413 | 1,413 | 1,413 | 1,413 | 200 |
| 2010/01/19 | 1,430 | 1,430 | 1,410 | 1,410 | 200 |
| 2010/01/18 | 1,460 | 1,460 | 1,460 | 1,460 | 500 |
| 2010/01/15 | 1,455 | 1,455 | 1,455 | 1,455 | 100 |
| 2010/01/14 | 1,430 | 1,450 | 1,430 | 1,450 | 400 |
| 2010/01/13 | 1,350 | 1,377 | 1,350 | 1,377 | 300 |
| 2010/01/12 | 1,370 | 1,370 | 1,340 | 1,350 | 800 |
| 2010/01/08 | 1,395 | 1,395 | 1,350 | 1,370 | 700 |
| 2010/01/07 | 1,399 | 1,399 | 1,390 | 1,395 | 500 |
| 2010/01/06 | 1,410 | 1,410 | 1,400 | 1,400 | 2,600 |
| 2010/01/05 | 1,401 | 1,410 | 1,401 | 1,410 | 1,900 |
| 2010/01/04 | 1,400 | 1,401 | 1,400 | 1,401 | 200 |