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 |
---|---|---|---|---|---|
2012/12/28 | 1,589 | 1,594 | 1,589 | 1,589 | 600 |
2012/12/27 | 1,586 | 1,608 | 1,560 | 1,580 | 9,900 |
2012/12/26 | 1,526 | 1,590 | 1,526 | 1,526 | 8,800 |
2012/12/25 | 1,587 | 1,587 | 1,585 | 1,587 | 2,100 |
2012/12/21 | 1,547 | 1,547 | 1,530 | 1,530 | 4,200 |
2012/12/20 | 1,549 | 1,560 | 1,540 | 1,540 | 1,100 |
2012/12/19 | 1,530 | 1,550 | 1,530 | 1,540 | 2,700 |
2012/12/18 | 1,505 | 1,515 | 1,503 | 1,515 | 1,200 |
2012/12/17 | 1,505 | 1,520 | 1,505 | 1,510 | 800 |
2012/12/14 | 1,510 | 1,510 | 1,500 | 1,506 | 6,700 |
2012/12/13 | 1,500 | 1,510 | 1,481 | 1,500 | 4,200 |
2012/12/12 | 1,510 | 1,510 | 1,500 | 1,500 | 1,900 |
2012/12/11 | 1,550 | 1,550 | 1,490 | 1,490 | 3,800 |
2012/12/10 | 1,500 | 1,500 | 1,480 | 1,490 | 2,500 |
2012/12/07 | 1,481 | 1,500 | 1,481 | 1,481 | 1,800 |
2012/12/05 | 1,500 | 1,500 | 1,465 | 1,467 | 7,100 |
2012/12/04 | 1,459 | 1,459 | 1,455 | 1,459 | 1,500 |
2012/12/03 | 1,422 | 1,467 | 1,422 | 1,451 | 800 |
2012/11/30 | 1,427 | 1,431 | 1,421 | 1,421 | 1,000 |
2012/11/29 | 1,405 | 1,433 | 1,405 | 1,430 | 1,300 |
2012/11/28 | 1,423 | 1,423 | 1,405 | 1,405 | 2,000 |
2012/11/27 | 1,414 | 1,422 | 1,413 | 1,422 | 1,100 |
2012/11/26 | 1,413 | 1,435 | 1,412 | 1,420 | 700 |
2012/11/22 | 1,399 | 1,399 | 1,390 | 1,390 | 2,900 |
2012/11/21 | 1,385 | 1,388 | 1,376 | 1,377 | 1,800 |
2012/11/20 | 1,375 | 1,395 | 1,375 | 1,375 | 3,600 |
2012/11/19 | 1,374 | 1,393 | 1,370 | 1,375 | 1,100 |
2012/11/16 | 1,323 | 1,348 | 1,323 | 1,348 | 800 |
2012/11/15 | 1,294 | 1,323 | 1,293 | 1,323 | 700 |
2012/11/14 | 1,284 | 1,284 | 1,282 | 1,282 | 200 |
2012/11/13 | 1,284 | 1,284 | 1,283 | 1,283 | 500 |
2012/11/12 | 1,283 | 1,310 | 1,283 | 1,290 | 500 |
2012/11/09 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
2012/11/07 | 1,350 | 1,350 | 1,300 | 1,300 | 2,200 |
2012/11/06 | 1,345 | 1,345 | 1,330 | 1,340 | 4,200 |
2012/11/05 | 1,370 | 1,370 | 1,356 | 1,359 | 4,400 |
2012/11/02 | 1,317 | 1,349 | 1,317 | 1,340 | 800 |
2012/11/01 | 1,292 | 1,294 | 1,292 | 1,294 | 200 |
2012/10/31 | 1,358 | 1,358 | 1,288 | 1,290 | 5,400 |
2012/10/29 | 1,340 | 1,350 | 1,330 | 1,330 | 2,700 |
2012/10/26 | 1,330 | 1,330 | 1,323 | 1,323 | 900 |
2012/10/25 | 1,347 | 1,365 | 1,347 | 1,360 | 2,800 |
2012/10/24 | 1,355 | 1,355 | 1,335 | 1,335 | 1,700 |
2012/10/23 | 1,345 | 1,345 | 1,330 | 1,330 | 700 |
2012/10/22 | 1,300 | 1,330 | 1,300 | 1,330 | 300 |
2012/10/19 | 1,325 | 1,325 | 1,300 | 1,302 | 500 |
2012/10/18 | 1,282 | 1,305 | 1,282 | 1,290 | 500 |
2012/10/17 | 1,258 | 1,330 | 1,258 | 1,264 | 1,500 |
2012/10/16 | 1,300 | 1,301 | 1,241 | 1,243 | 8,400 |
2012/10/15 | 1,289 | 1,289 | 1,280 | 1,280 | 1,400 |
2012/10/12 | 1,292 | 1,292 | 1,291 | 1,291 | 200 |
2012/10/11 | 1,316 | 1,316 | 1,292 | 1,293 | 1,200 |
2012/10/09 | 1,347 | 1,347 | 1,347 | 1,347 | 600 |
2012/10/05 | 1,301 | 1,330 | 1,301 | 1,330 | 8,300 |
2012/10/04 | 1,296 | 1,312 | 1,283 | 1,310 | 1,800 |
2012/10/03 | 1,296 | 1,297 | 1,296 | 1,296 | 1,400 |
2012/10/02 | 1,350 | 1,350 | 1,285 | 1,285 | 2,300 |
2012/10/01 | 1,376 | 1,376 | 1,370 | 1,370 | 300 |
2012/09/28 | 1,380 | 1,380 | 1,376 | 1,376 | 1,500 |
2012/09/27 | 1,406 | 1,406 | 1,377 | 1,377 | 1,500 |
2012/09/26 | 1,450 | 1,455 | 1,403 | 1,406 | 3,800 |
2012/09/25 | 1,479 | 1,479 | 1,479 | 1,479 | 3,300 |
2012/09/24 | 1,462 | 1,462 | 1,462 | 1,462 | 200 |
2012/09/21 | 1,460 | 1,462 | 1,460 | 1,460 | 600 |
2012/09/20 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
2012/09/19 | 1,484 | 1,484 | 1,460 | 1,460 | 3,800 |
2012/09/18 | 1,484 | 1,484 | 1,484 | 1,484 | 100 |
2012/09/14 | 1,431 | 1,450 | 1,431 | 1,450 | 200 |
2012/09/13 | 1,430 | 1,450 | 1,415 | 1,415 | 1,200 |
2012/09/12 | 1,389 | 1,418 | 1,389 | 1,393 | 1,600 |
2012/09/11 | 1,400 | 1,400 | 1,399 | 1,399 | 200 |
2012/09/10 | 1,403 | 1,406 | 1,400 | 1,400 | 1,800 |
2012/09/07 | 1,420 | 1,420 | 1,415 | 1,420 | 1,100 |
2012/09/06 | 1,457 | 1,457 | 1,402 | 1,422 | 9,700 |
2012/09/05 | 1,520 | 1,520 | 1,475 | 1,475 | 1,400 |
2012/09/04 | 1,481 | 1,481 | 1,481 | 1,481 | 100 |
2012/09/03 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
2012/08/31 | 1,515 | 1,515 | 1,515 | 1,515 | 200 |
2012/08/30 | 1,521 | 1,521 | 1,520 | 1,520 | 200 |
2012/08/29 | 1,528 | 1,528 | 1,525 | 1,525 | 5,100 |
2012/08/27 | 1,565 | 1,565 | 1,560 | 1,560 | 200 |
2012/08/24 | 1,558 | 1,558 | 1,524 | 1,525 | 1,700 |
2012/08/23 | 1,522 | 1,550 | 1,522 | 1,550 | 1,100 |
2012/08/22 | 1,520 | 1,520 | 1,513 | 1,520 | 2,200 |
2012/08/21 | 1,510 | 1,520 | 1,510 | 1,513 | 2,000 |
2012/08/20 | 1,500 | 1,504 | 1,500 | 1,504 | 500 |
2012/08/17 | 1,490 | 1,496 | 1,478 | 1,480 | 6,100 |
2012/08/16 | 1,494 | 1,494 | 1,476 | 1,476 | 1,200 |
2012/08/15 | 1,498 | 1,498 | 1,490 | 1,491 | 1,300 |
2012/08/13 | 1,492 | 1,500 | 1,488 | 1,500 | 500 |
2012/08/10 | 1,489 | 1,500 | 1,489 | 1,491 | 2,200 |
2012/08/09 | 1,520 | 1,520 | 1,520 | 1,520 | 600 |
2012/08/08 | 1,520 | 1,520 | 1,520 | 1,520 | 500 |
2012/08/07 | 1,520 | 1,520 | 1,501 | 1,505 | 500 |
2012/08/06 | 1,545 | 1,545 | 1,520 | 1,520 | 1,600 |
2012/08/03 | 1,500 | 1,510 | 1,475 | 1,475 | 2,900 |
2012/08/02 | 1,521 | 1,521 | 1,500 | 1,500 | 3,000 |
2012/08/01 | 1,550 | 1,550 | 1,550 | 1,550 | 600 |
2012/07/31 | 1,523 | 1,523 | 1,523 | 1,523 | 100 |
2012/07/30 | 1,565 | 1,570 | 1,550 | 1,550 | 1,600 |
2012/07/27 | 1,519 | 1,519 | 1,515 | 1,515 | 3,100 |
2012/07/25 | 1,520 | 1,520 | 1,519 | 1,519 | 1,400 |
2012/07/24 | 1,552 | 1,552 | 1,530 | 1,530 | 500 |
2012/07/23 | 1,560 | 1,600 | 1,552 | 1,552 | 7,200 |
2012/07/20 | 1,560 | 1,560 | 1,560 | 1,560 | 300 |
2012/07/19 | 1,570 | 1,570 | 1,560 | 1,560 | 200 |
2012/07/18 | 1,575 | 1,575 | 1,575 | 1,575 | 600 |
2012/07/17 | 1,579 | 1,579 | 1,579 | 1,579 | 100 |
2012/07/12 | 1,601 | 1,601 | 1,581 | 1,581 | 1,100 |
2012/07/11 | 1,615 | 1,615 | 1,601 | 1,601 | 900 |
2012/07/10 | 1,615 | 1,615 | 1,615 | 1,615 | 200 |
2012/07/09 | 1,608 | 1,610 | 1,602 | 1,602 | 700 |
2012/07/06 | 1,622 | 1,622 | 1,615 | 1,615 | 800 |
2012/07/05 | 1,625 | 1,625 | 1,620 | 1,620 | 4,700 |
2012/07/04 | 1,617 | 1,620 | 1,617 | 1,617 | 3,200 |
2012/07/03 | 1,615 | 1,615 | 1,601 | 1,614 | 3,100 |
2012/07/02 | 1,625 | 1,625 | 1,613 | 1,613 | 1,000 |
2012/06/29 | 1,640 | 1,640 | 1,600 | 1,609 | 3,300 |
2012/06/28 | 1,645 | 1,645 | 1,635 | 1,635 | 800 |
2012/06/27 | 1,645 | 1,645 | 1,645 | 1,645 | 100 |
2012/06/26 | 1,658 | 1,658 | 1,658 | 1,658 | 400 |
2012/06/25 | 1,670 | 1,670 | 1,665 | 1,670 | 8,400 |
2012/06/22 | 1,670 | 1,670 | 1,663 | 1,666 | 2,500 |
2012/06/21 | 1,670 | 1,670 | 1,665 | 1,670 | 3,700 |
2012/06/20 | 1,671 | 1,671 | 1,670 | 1,670 | 300 |
2012/06/19 | 1,653 | 1,654 | 1,653 | 1,654 | 200 |
2012/06/18 | 1,670 | 1,680 | 1,650 | 1,665 | 1,700 |
2012/06/15 | 1,700 | 1,700 | 1,666 | 1,666 | 300 |
2012/06/14 | 1,689 | 1,689 | 1,681 | 1,681 | 300 |
2012/06/13 | 1,700 | 1,705 | 1,698 | 1,698 | 600 |
2012/06/12 | 1,700 | 1,700 | 1,699 | 1,699 | 1,600 |
2012/06/11 | 1,735 | 1,735 | 1,700 | 1,700 | 1,300 |
2012/06/08 | 1,735 | 1,735 | 1,670 | 1,670 | 2,200 |
2012/06/07 | 1,602 | 1,655 | 1,602 | 1,655 | 800 |
2012/06/06 | 1,600 | 1,600 | 1,600 | 1,600 | 600 |
2012/06/05 | 1,629 | 1,629 | 1,600 | 1,600 | 1,100 |
2012/06/04 | 1,628 | 1,628 | 1,600 | 1,600 | 200 |
2012/05/30 | 1,637 | 1,677 | 1,637 | 1,647 | 500 |
2012/05/29 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
2012/05/28 | 1,700 | 1,700 | 1,656 | 1,656 | 1,000 |
2012/05/25 | 1,760 | 1,760 | 1,750 | 1,750 | 1,300 |
2012/05/24 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
2012/05/21 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
2012/05/18 | 1,640 | 1,640 | 1,640 | 1,640 | 800 |
2012/05/16 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
2012/05/15 | 1,680 | 1,680 | 1,595 | 1,600 | 2,500 |
2012/05/11 | 1,780 | 1,780 | 1,770 | 1,770 | 1,200 |
2012/05/10 | 1,770 | 1,770 | 1,753 | 1,770 | 800 |
2012/05/09 | 1,772 | 1,772 | 1,765 | 1,765 | 700 |
2012/05/08 | 1,779 | 1,779 | 1,765 | 1,765 | 500 |
2012/05/07 | 1,741 | 1,799 | 1,741 | 1,746 | 2,600 |
2012/05/02 | 1,830 | 1,830 | 1,801 | 1,801 | 300 |
2012/04/27 | 1,920 | 1,920 | 1,884 | 1,884 | 2,100 |
2012/04/26 | 1,887 | 1,930 | 1,887 | 1,900 | 1,000 |
2012/04/25 | 1,989 | 1,989 | 1,881 | 1,883 | 1,800 |
2012/04/24 | 1,850 | 1,853 | 1,845 | 1,845 | 800 |
2012/04/23 | 1,820 | 1,850 | 1,820 | 1,821 | 600 |
2012/04/20 | 1,810 | 1,810 | 1,810 | 1,810 | 200 |
2012/04/19 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
2012/04/18 | 1,800 | 1,820 | 1,800 | 1,802 | 6,200 |
2012/04/17 | 1,790 | 1,800 | 1,790 | 1,800 | 300 |
2012/04/16 | 1,790 | 1,800 | 1,790 | 1,790 | 500 |
2012/04/13 | 1,785 | 1,790 | 1,785 | 1,790 | 200 |
2012/04/12 | 1,760 | 1,760 | 1,760 | 1,760 | 200 |
2012/04/11 | 1,740 | 1,750 | 1,740 | 1,741 | 1,200 |
2012/04/09 | 1,854 | 1,854 | 1,810 | 1,810 | 1,500 |
2012/04/06 | 1,861 | 1,861 | 1,859 | 1,859 | 1,000 |
2012/04/05 | 1,900 | 1,900 | 1,806 | 1,857 | 4,600 |
2012/04/04 | 1,951 | 1,952 | 1,891 | 1,927 | 1,300 |
2012/04/03 | 1,971 | 1,971 | 1,951 | 1,951 | 1,000 |
2012/04/02 | 1,909 | 1,974 | 1,909 | 1,951 | 2,900 |
2012/03/28 | 1,989 | 1,989 | 1,989 | 1,989 | 300 |
2012/03/27 | 1,942 | 1,980 | 1,942 | 1,980 | 300 |
2012/03/26 | 1,959 | 1,968 | 1,930 | 1,930 | 2,200 |
2012/03/23 | 2,003 | 2,003 | 1,999 | 1,999 | 1,600 |
2012/03/22 | 2,003 | 2,004 | 2,003 | 2,004 | 1,000 |
2012/03/21 | 1,990 | 2,020 | 1,990 | 2,010 | 2,400 |
2012/03/19 | 1,995 | 2,000 | 1,989 | 1,989 | 1,300 |
2012/03/16 | 1,926 | 1,960 | 1,926 | 1,938 | 1,000 |
2012/03/15 | 1,950 | 1,975 | 1,950 | 1,960 | 2,500 |
2012/03/14 | 1,897 | 1,955 | 1,897 | 1,900 | 2,600 |
2012/03/13 | 1,869 | 1,872 | 1,845 | 1,850 | 3,900 |
2012/03/12 | 1,804 | 1,835 | 1,802 | 1,835 | 4,600 |
2012/03/09 | 1,810 | 1,863 | 1,810 | 1,816 | 500 |
2012/03/08 | 1,795 | 1,824 | 1,795 | 1,795 | 500 |
2012/03/07 | 1,760 | 1,788 | 1,760 | 1,765 | 700 |
2012/03/06 | 1,790 | 1,790 | 1,780 | 1,787 | 1,100 |
2012/03/05 | 1,800 | 1,824 | 1,786 | 1,786 | 2,700 |
2012/03/02 | 1,801 | 1,801 | 1,752 | 1,780 | 2,100 |
2012/03/01 | 1,828 | 1,837 | 1,801 | 1,801 | 700 |
2012/02/29 | 1,830 | 1,835 | 1,820 | 1,820 | 900 |
2012/02/28 | 1,870 | 1,870 | 1,778 | 1,835 | 2,700 |
2012/02/27 | 1,850 | 1,888 | 1,850 | 1,888 | 1,700 |
2012/02/24 | 1,850 | 1,850 | 1,790 | 1,845 | 3,900 |
2012/02/23 | 1,835 | 1,839 | 1,806 | 1,806 | 600 |
2012/02/22 | 1,783 | 1,809 | 1,783 | 1,783 | 500 |
2012/02/21 | 1,783 | 1,810 | 1,782 | 1,783 | 500 |
2012/02/20 | 1,773 | 1,853 | 1,773 | 1,781 | 1,000 |
2012/02/17 | 1,725 | 1,749 | 1,725 | 1,735 | 2,100 |
2012/02/16 | 1,710 | 1,750 | 1,710 | 1,710 | 1,600 |
2012/02/15 | 1,690 | 1,700 | 1,670 | 1,692 | 5,700 |
2012/02/14 | 1,662 | 1,665 | 1,662 | 1,662 | 600 |
2012/02/13 | 1,649 | 1,649 | 1,649 | 1,649 | 100 |
2012/02/10 | 1,645 | 1,650 | 1,631 | 1,637 | 5,300 |
2012/02/09 | 1,600 | 1,616 | 1,600 | 1,605 | 2,200 |
2012/02/08 | 1,610 | 1,640 | 1,610 | 1,620 | 1,300 |
2012/02/07 | 1,605 | 1,628 | 1,600 | 1,600 | 3,100 |
2012/02/06 | 1,664 | 1,664 | 1,664 | 1,664 | 1,000 |
2012/02/03 | 1,590 | 1,590 | 1,585 | 1,585 | 300 |
2012/02/02 | 1,542 | 1,619 | 1,542 | 1,590 | 1,100 |
2012/02/01 | 1,589 | 1,589 | 1,510 | 1,546 | 3,500 |
2012/01/31 | 1,616 | 1,616 | 1,611 | 1,616 | 300 |
2012/01/30 | 1,616 | 1,616 | 1,616 | 1,616 | 100 |
2012/01/27 | 1,633 | 1,637 | 1,616 | 1,616 | 3,000 |
2012/01/26 | 1,647 | 1,647 | 1,647 | 1,647 | 200 |
2012/01/25 | 1,640 | 1,810 | 1,590 | 1,611 | 8,700 |
2012/01/24 | 1,616 | 1,616 | 1,580 | 1,580 | 200 |
2012/01/23 | 1,560 | 1,600 | 1,560 | 1,576 | 300 |
2012/01/20 | 1,558 | 1,573 | 1,558 | 1,560 | 800 |
2012/01/18 | 1,558 | 1,558 | 1,558 | 1,558 | 100 |
2012/01/17 | 1,501 | 1,520 | 1,501 | 1,520 | 200 |
2012/01/16 | 1,539 | 1,539 | 1,500 | 1,500 | 1,000 |
2012/01/13 | 1,539 | 1,539 | 1,539 | 1,539 | 300 |
2012/01/12 | 1,501 | 1,501 | 1,500 | 1,500 | 300 |
2012/01/11 | 1,484 | 1,484 | 1,484 | 1,484 | 100 |
2012/01/10 | 1,540 | 1,540 | 1,505 | 1,505 | 500 |
2012/01/06 | 1,590 | 1,590 | 1,470 | 1,540 | 1,400 |
2012/01/05 | 1,425 | 1,435 | 1,425 | 1,435 | 200 |
2012/01/04 | 1,400 | 1,430 | 1,400 | 1,430 | 200 |