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 |
---|---|---|---|---|---|
2015/12/30 | 2,672 | 2,672 | 2,582 | 2,651 | 3,400 |
2015/12/29 | 2,592 | 2,644 | 2,592 | 2,622 | 3,700 |
2015/12/28 | 2,610 | 2,619 | 2,610 | 2,618 | 1,100 |
2015/12/25 | 2,617 | 2,617 | 2,566 | 2,580 | 7,100 |
2015/12/24 | 2,660 | 2,680 | 2,650 | 2,667 | 1,800 |
2015/12/22 | 2,699 | 2,699 | 2,654 | 2,660 | 3,200 |
2015/12/21 | 2,673 | 2,673 | 2,654 | 2,656 | 2,400 |
2015/12/18 | 2,710 | 2,710 | 2,668 | 2,675 | 5,600 |
2015/12/17 | 2,662 | 2,704 | 2,662 | 2,700 | 4,000 |
2015/12/16 | 2,607 | 2,671 | 2,607 | 2,639 | 3,300 |
2015/12/15 | 2,642 | 2,642 | 2,579 | 2,610 | 2,700 |
2015/12/14 | 2,621 | 2,642 | 2,590 | 2,592 | 7,000 |
2015/12/11 | 2,693 | 2,695 | 2,670 | 2,671 | 4,400 |
2015/12/10 | 2,670 | 2,676 | 2,660 | 2,663 | 3,400 |
2015/12/09 | 2,734 | 2,740 | 2,720 | 2,720 | 4,200 |
2015/12/08 | 2,760 | 2,760 | 2,731 | 2,731 | 5,400 |
2015/12/07 | 2,777 | 2,777 | 2,741 | 2,743 | 6,000 |
2015/12/04 | 2,800 | 2,800 | 2,750 | 2,754 | 4,100 |
2015/12/03 | 2,757 | 2,770 | 2,751 | 2,751 | 3,900 |
2015/12/02 | 2,750 | 2,755 | 2,738 | 2,738 | 2,800 |
2015/12/01 | 2,769 | 2,769 | 2,735 | 2,740 | 1,900 |
2015/11/30 | 2,770 | 2,770 | 2,750 | 2,750 | 3,400 |
2015/11/27 | 2,748 | 2,765 | 2,740 | 2,740 | 1,000 |
2015/11/26 | 2,741 | 2,741 | 2,735 | 2,735 | 800 |
2015/11/25 | 2,750 | 2,750 | 2,711 | 2,723 | 2,300 |
2015/11/24 | 2,710 | 2,775 | 2,675 | 2,700 | 4,900 |
2015/11/20 | 2,717 | 2,717 | 2,710 | 2,710 | 1,700 |
2015/11/19 | 2,724 | 2,752 | 2,716 | 2,718 | 3,500 |
2015/11/18 | 2,736 | 2,740 | 2,707 | 2,724 | 5,500 |
2015/11/17 | 2,758 | 2,770 | 2,736 | 2,736 | 3,200 |
2015/11/16 | 2,733 | 2,777 | 2,733 | 2,777 | 1,400 |
2015/11/13 | 2,760 | 2,783 | 2,726 | 2,783 | 9,000 |
2015/11/12 | 2,780 | 2,795 | 2,762 | 2,763 | 9,700 |
2015/11/11 | 2,855 | 2,915 | 2,800 | 2,803 | 17,500 |
2015/11/10 | 2,761 | 2,855 | 2,761 | 2,855 | 26,800 |
2015/11/09 | 2,680 | 2,774 | 2,680 | 2,761 | 19,000 |
2015/11/06 | 2,600 | 2,630 | 2,600 | 2,625 | 7,100 |
2015/11/05 | 2,550 | 2,550 | 2,517 | 2,517 | 2,200 |
2015/11/04 | 2,519 | 2,570 | 2,518 | 2,549 | 2,800 |
2015/11/02 | 2,470 | 2,519 | 2,431 | 2,519 | 3,200 |
2015/10/30 | 2,548 | 2,548 | 2,506 | 2,510 | 2,900 |
2015/10/29 | 2,506 | 2,548 | 2,506 | 2,548 | 400 |
2015/10/28 | 2,545 | 2,565 | 2,500 | 2,506 | 6,600 |
2015/10/27 | 2,495 | 2,595 | 2,474 | 2,494 | 7,100 |
2015/10/26 | 2,435 | 2,480 | 2,435 | 2,474 | 4,900 |
2015/10/23 | 2,442 | 2,460 | 2,430 | 2,430 | 13,000 |
2015/10/22 | 2,405 | 2,405 | 2,400 | 2,403 | 1,900 |
2015/10/21 | 2,355 | 2,355 | 2,355 | 2,355 | 2,500 |
2015/10/20 | 2,362 | 2,362 | 2,355 | 2,355 | 500 |
2015/10/19 | 2,420 | 2,420 | 2,390 | 2,390 | 600 |
2015/10/16 | 2,392 | 2,415 | 2,392 | 2,415 | 1,200 |
2015/10/15 | 2,365 | 2,389 | 2,365 | 2,389 | 3,500 |
2015/10/14 | 2,416 | 2,416 | 2,366 | 2,370 | 500 |
2015/10/13 | 2,444 | 2,455 | 2,444 | 2,455 | 300 |
2015/10/09 | 2,420 | 2,444 | 2,375 | 2,442 | 5,200 |
2015/10/08 | 2,420 | 2,423 | 2,374 | 2,394 | 2,100 |
2015/10/07 | 2,400 | 2,400 | 2,375 | 2,375 | 3,700 |
2015/10/06 | 2,370 | 2,371 | 2,350 | 2,350 | 900 |
2015/10/05 | 2,371 | 2,398 | 2,321 | 2,351 | 3,500 |
2015/10/02 | 2,280 | 2,329 | 2,280 | 2,321 | 14,900 |
2015/10/01 | 2,251 | 2,268 | 2,251 | 2,257 | 1,000 |
2015/09/30 | 2,239 | 2,250 | 2,239 | 2,250 | 1,800 |
2015/09/29 | 2,238 | 2,239 | 2,171 | 2,171 | 1,100 |
2015/09/28 | 2,228 | 2,269 | 2,228 | 2,250 | 1,700 |
2015/09/25 | 2,261 | 2,269 | 2,261 | 2,269 | 4,200 |
2015/09/24 | 2,277 | 2,277 | 2,231 | 2,245 | 7,800 |
2015/09/18 | 2,283 | 2,300 | 2,280 | 2,280 | 2,200 |
2015/09/17 | 2,273 | 2,301 | 2,273 | 2,283 | 3,100 |
2015/09/16 | 2,269 | 2,275 | 2,257 | 2,257 | 3,300 |
2015/09/15 | 2,245 | 2,269 | 2,245 | 2,269 | 1,000 |
2015/09/14 | 2,269 | 2,269 | 2,245 | 2,245 | 2,100 |
2015/09/11 | 2,231 | 2,269 | 2,231 | 2,269 | 1,300 |
2015/09/10 | 2,207 | 2,239 | 2,206 | 2,231 | 1,800 |
2015/09/09 | 2,209 | 2,269 | 2,202 | 2,269 | 8,000 |
2015/09/08 | 2,180 | 2,180 | 2,178 | 2,178 | 900 |
2015/09/07 | 2,198 | 2,198 | 2,100 | 2,175 | 7,000 |
2015/09/04 | 2,298 | 2,298 | 2,181 | 2,200 | 2,700 |
2015/09/03 | 2,266 | 2,300 | 2,264 | 2,269 | 3,100 |
2015/09/02 | 2,259 | 2,259 | 2,234 | 2,243 | 3,700 |
2015/09/01 | 2,317 | 2,317 | 2,307 | 2,314 | 1,100 |
2015/08/31 | 2,337 | 2,337 | 2,305 | 2,319 | 1,900 |
2015/08/28 | 2,301 | 2,301 | 2,263 | 2,289 | 2,000 |
2015/08/27 | 2,235 | 2,270 | 2,235 | 2,251 | 10,200 |
2015/08/26 | 2,170 | 2,280 | 2,120 | 2,208 | 8,300 |
2015/08/25 | 2,030 | 2,227 | 2,030 | 2,120 | 18,700 |
2015/08/24 | 2,350 | 2,372 | 2,230 | 2,230 | 18,600 |
2015/08/21 | 2,480 | 2,540 | 2,455 | 2,456 | 20,800 |
2015/08/20 | 2,539 | 2,560 | 2,520 | 2,522 | 8,000 |
2015/08/19 | 2,560 | 2,578 | 2,550 | 2,565 | 4,500 |
2015/08/18 | 2,560 | 2,560 | 2,560 | 2,560 | 2,400 |
2015/08/17 | 2,548 | 2,567 | 2,547 | 2,563 | 3,700 |
2015/08/14 | 2,555 | 2,555 | 2,536 | 2,548 | 2,800 |
2015/08/13 | 2,536 | 2,555 | 2,535 | 2,555 | 7,400 |
2015/08/12 | 2,551 | 2,574 | 2,535 | 2,535 | 4,400 |
2015/08/11 | 2,601 | 2,632 | 2,555 | 2,565 | 9,500 |
2015/08/10 | 2,648 | 2,648 | 2,552 | 2,605 | 11,900 |
2015/08/07 | 2,670 | 2,677 | 2,651 | 2,671 | 2,800 |
2015/08/06 | 2,671 | 2,700 | 2,669 | 2,672 | 2,500 |
2015/08/05 | 2,687 | 2,695 | 2,659 | 2,685 | 4,200 |
2015/08/04 | 2,680 | 2,680 | 2,640 | 2,680 | 4,600 |
2015/08/03 | 2,640 | 2,700 | 2,640 | 2,686 | 15,800 |
2015/07/31 | 2,600 | 2,600 | 2,590 | 2,590 | 2,000 |
2015/07/30 | 2,575 | 2,580 | 2,570 | 2,578 | 600 |
2015/07/29 | 2,570 | 2,580 | 2,570 | 2,580 | 3,100 |
2015/07/28 | 2,576 | 2,576 | 2,531 | 2,557 | 2,200 |
2015/07/27 | 2,600 | 2,602 | 2,551 | 2,586 | 2,800 |
2015/07/24 | 2,635 | 2,664 | 2,635 | 2,636 | 900 |
2015/07/23 | 2,663 | 2,670 | 2,633 | 2,670 | 5,500 |
2015/07/22 | 2,673 | 2,675 | 2,660 | 2,670 | 1,500 |
2015/07/21 | 2,670 | 2,690 | 2,670 | 2,679 | 4,700 |
2015/07/17 | 2,667 | 2,685 | 2,665 | 2,665 | 1,400 |
2015/07/16 | 2,661 | 2,694 | 2,661 | 2,688 | 2,100 |
2015/07/15 | 2,690 | 2,697 | 2,660 | 2,660 | 1,900 |
2015/07/14 | 2,678 | 2,700 | 2,655 | 2,700 | 7,900 |
2015/07/13 | 2,644 | 2,644 | 2,643 | 2,644 | 1,500 |
2015/07/10 | 2,625 | 2,640 | 2,590 | 2,601 | 2,400 |
2015/07/09 | 2,610 | 2,610 | 2,470 | 2,575 | 6,800 |
2015/07/08 | 2,670 | 2,690 | 2,632 | 2,632 | 4,500 |
2015/07/07 | 2,670 | 2,676 | 2,668 | 2,674 | 3,300 |
2015/07/06 | 2,690 | 2,690 | 2,668 | 2,670 | 2,700 |
2015/07/03 | 2,686 | 2,695 | 2,686 | 2,695 | 600 |
2015/07/02 | 2,700 | 2,704 | 2,680 | 2,704 | 3,600 |
2015/07/01 | 2,680 | 2,700 | 2,680 | 2,695 | 1,900 |
2015/06/30 | 2,670 | 2,674 | 2,651 | 2,661 | 7,700 |
2015/06/29 | 2,687 | 2,689 | 2,651 | 2,689 | 10,000 |
2015/06/26 | 2,703 | 2,708 | 2,694 | 2,708 | 3,300 |
2015/06/25 | 2,711 | 2,725 | 2,704 | 2,706 | 4,400 |
2015/06/24 | 2,719 | 2,731 | 2,711 | 2,719 | 4,600 |
2015/06/23 | 2,736 | 2,737 | 2,714 | 2,719 | 6,300 |
2015/06/22 | 2,700 | 2,711 | 2,700 | 2,703 | 4,800 |
2015/06/19 | 2,700 | 2,700 | 2,690 | 2,699 | 3,700 |
2015/06/18 | 2,706 | 2,706 | 2,681 | 2,694 | 10,500 |
2015/06/17 | 2,708 | 2,710 | 2,706 | 2,706 | 3,400 |
2015/06/16 | 2,715 | 2,717 | 2,705 | 2,707 | 2,300 |
2015/06/15 | 2,704 | 2,720 | 2,704 | 2,715 | 2,600 |
2015/06/12 | 2,693 | 2,714 | 2,693 | 2,695 | 4,900 |
2015/06/11 | 2,690 | 2,695 | 2,676 | 2,678 | 10,200 |
2015/06/10 | 2,684 | 2,695 | 2,665 | 2,667 | 6,300 |
2015/06/09 | 2,699 | 2,702 | 2,680 | 2,689 | 7,000 |
2015/06/08 | 2,724 | 2,724 | 2,706 | 2,710 | 2,200 |
2015/06/05 | 2,720 | 2,729 | 2,698 | 2,700 | 9,100 |
2015/06/04 | 2,735 | 2,735 | 2,720 | 2,720 | 2,100 |
2015/06/03 | 2,720 | 2,730 | 2,706 | 2,730 | 1,900 |
2015/06/02 | 2,723 | 2,728 | 2,711 | 2,718 | 4,500 |
2015/06/01 | 2,728 | 2,730 | 2,703 | 2,704 | 6,100 |
2015/05/29 | 2,728 | 2,728 | 2,720 | 2,726 | 2,400 |
2015/05/28 | 2,718 | 2,720 | 2,707 | 2,707 | 3,300 |
2015/05/27 | 2,694 | 2,718 | 2,690 | 2,690 | 2,400 |
2015/05/26 | 2,708 | 2,719 | 2,696 | 2,696 | 1,000 |
2015/05/25 | 2,694 | 2,708 | 2,692 | 2,708 | 2,800 |
2015/05/22 | 2,685 | 2,718 | 2,682 | 2,694 | 5,700 |
2015/05/21 | 2,698 | 2,720 | 2,696 | 2,720 | 4,700 |
2015/05/20 | 2,688 | 2,688 | 2,676 | 2,676 | 1,500 |
2015/05/19 | 2,668 | 2,688 | 2,668 | 2,675 | 3,700 |
2015/05/18 | 2,663 | 2,668 | 2,651 | 2,668 | 1,300 |
2015/05/15 | 2,650 | 2,650 | 2,645 | 2,650 | 4,000 |
2015/05/14 | 2,650 | 2,650 | 2,645 | 2,650 | 3,600 |
2015/05/13 | 2,654 | 2,654 | 2,647 | 2,654 | 2,700 |
2015/05/12 | 2,649 | 2,655 | 2,647 | 2,655 | 3,900 |
2015/05/11 | 2,651 | 2,660 | 2,644 | 2,645 | 2,300 |
2015/05/08 | 2,649 | 2,653 | 2,646 | 2,650 | 2,100 |
2015/05/07 | 2,650 | 2,651 | 2,636 | 2,649 | 3,300 |
2015/05/01 | 2,657 | 2,657 | 2,643 | 2,648 | 6,200 |
2015/04/30 | 2,643 | 2,674 | 2,643 | 2,657 | 15,200 |
2015/04/28 | 2,735 | 2,735 | 2,633 | 2,677 | 24,700 |
2015/04/27 | 2,745 | 2,789 | 2,744 | 2,789 | 15,600 |
2015/04/24 | 2,725 | 2,745 | 2,716 | 2,736 | 6,400 |
2015/04/23 | 2,717 | 2,725 | 2,704 | 2,725 | 13,200 |
2015/04/22 | 2,727 | 2,730 | 2,700 | 2,710 | 3,100 |
2015/04/21 | 2,690 | 2,730 | 2,690 | 2,723 | 9,300 |
2015/04/20 | 2,695 | 2,715 | 2,686 | 2,710 | 2,000 |
2015/04/17 | 2,724 | 2,727 | 2,710 | 2,726 | 4,500 |
2015/04/16 | 2,714 | 2,722 | 2,690 | 2,710 | 5,000 |
2015/04/15 | 2,665 | 2,715 | 2,661 | 2,714 | 8,400 |
2015/04/14 | 2,665 | 2,665 | 2,642 | 2,663 | 1,200 |
2015/04/13 | 2,680 | 2,688 | 2,665 | 2,665 | 1,900 |
2015/04/10 | 2,665 | 2,680 | 2,655 | 2,657 | 4,300 |
2015/04/09 | 2,670 | 2,687 | 2,670 | 2,687 | 10,800 |
2015/04/08 | 2,680 | 2,685 | 2,665 | 2,670 | 3,100 |
2015/04/07 | 2,600 | 2,680 | 2,600 | 2,670 | 7,600 |
2015/04/06 | 2,648 | 2,650 | 2,630 | 2,630 | 1,400 |
2015/04/03 | 2,655 | 2,659 | 2,650 | 2,655 | 3,200 |
2015/04/02 | 2,665 | 2,670 | 2,621 | 2,650 | 1,500 |
2015/04/01 | 2,639 | 2,651 | 2,607 | 2,649 | 3,600 |
2015/03/31 | 2,691 | 2,691 | 2,643 | 2,669 | 1,200 |
2015/03/30 | 2,669 | 2,669 | 2,640 | 2,641 | 1,600 |
2015/03/27 | 2,635 | 2,681 | 2,635 | 2,667 | 5,900 |
2015/03/26 | 2,687 | 2,694 | 2,682 | 2,682 | 6,500 |
2015/03/25 | 2,700 | 2,719 | 2,696 | 2,708 | 3,400 |
2015/03/24 | 2,718 | 2,718 | 2,700 | 2,700 | 1,900 |
2015/03/23 | 2,719 | 2,719 | 2,700 | 2,715 | 5,800 |
2015/03/20 | 2,659 | 2,701 | 2,659 | 2,700 | 15,800 |
2015/03/19 | 2,680 | 2,700 | 2,641 | 2,679 | 14,300 |
2015/03/18 | 2,640 | 2,680 | 2,635 | 2,680 | 6,500 |
2015/03/17 | 2,650 | 2,660 | 2,636 | 2,636 | 5,900 |
2015/03/16 | 2,631 | 2,650 | 2,623 | 2,650 | 8,700 |
2015/03/13 | 2,610 | 2,622 | 2,602 | 2,621 | 4,000 |
2015/03/12 | 2,587 | 2,610 | 2,587 | 2,610 | 3,800 |
2015/03/11 | 2,580 | 2,588 | 2,580 | 2,587 | 2,100 |
2015/03/10 | 2,590 | 2,609 | 2,581 | 2,605 | 7,200 |
2015/03/09 | 2,591 | 2,599 | 2,590 | 2,590 | 5,100 |
2015/03/06 | 2,609 | 2,618 | 2,603 | 2,610 | 3,900 |
2015/03/05 | 2,620 | 2,622 | 2,620 | 2,622 | 1,500 |
2015/03/04 | 2,625 | 2,625 | 2,607 | 2,614 | 3,000 |
2015/03/03 | 2,606 | 2,611 | 2,595 | 2,599 | 3,800 |
2015/03/02 | 2,623 | 2,635 | 2,612 | 2,625 | 2,400 |
2015/02/27 | 2,626 | 2,629 | 2,619 | 2,623 | 5,500 |
2015/02/26 | 2,607 | 2,608 | 2,592 | 2,603 | 8,800 |
2015/02/25 | 2,604 | 2,620 | 2,604 | 2,617 | 1,900 |
2015/02/24 | 2,602 | 2,610 | 2,602 | 2,608 | 900 |
2015/02/23 | 2,610 | 2,611 | 2,602 | 2,602 | 5,500 |
2015/02/20 | 2,620 | 2,620 | 2,596 | 2,614 | 5,400 |
2015/02/19 | 2,611 | 2,611 | 2,575 | 2,603 | 6,900 |
2015/02/18 | 2,610 | 2,613 | 2,605 | 2,611 | 5,300 |
2015/02/17 | 2,626 | 2,626 | 2,610 | 2,610 | 5,900 |
2015/02/16 | 2,630 | 2,650 | 2,626 | 2,626 | 5,500 |
2015/02/13 | 2,660 | 2,660 | 2,649 | 2,649 | 8,900 |
2015/02/12 | 2,650 | 2,680 | 2,650 | 2,660 | 6,500 |
2015/02/10 | 2,612 | 2,639 | 2,610 | 2,625 | 3,400 |
2015/02/09 | 2,605 | 2,649 | 2,600 | 2,613 | 5,300 |
2015/02/06 | 2,698 | 2,699 | 2,602 | 2,608 | 19,900 |
2015/02/05 | 2,472 | 2,800 | 2,464 | 2,648 | 77,200 |
2015/02/04 | 2,490 | 2,490 | 2,468 | 2,472 | 6,100 |
2015/02/03 | 2,489 | 2,510 | 2,465 | 2,465 | 9,600 |
2015/02/02 | 2,472 | 2,475 | 2,453 | 2,465 | 4,400 |
2015/01/30 | 2,453 | 2,478 | 2,453 | 2,465 | 22,800 |
2015/01/29 | 2,421 | 2,437 | 2,421 | 2,432 | 4,800 |
2015/01/28 | 2,415 | 2,439 | 2,400 | 2,439 | 3,500 |
2015/01/27 | 2,430 | 2,435 | 2,430 | 2,435 | 1,400 |
2015/01/26 | 2,425 | 2,426 | 2,412 | 2,422 | 2,700 |
2015/01/23 | 2,410 | 2,420 | 2,409 | 2,420 | 2,600 |
2015/01/22 | 2,415 | 2,415 | 2,410 | 2,410 | 1,100 |
2015/01/21 | 2,416 | 2,429 | 2,413 | 2,413 | 1,300 |
2015/01/20 | 2,420 | 2,434 | 2,412 | 2,415 | 900 |
2015/01/19 | 2,410 | 2,420 | 2,410 | 2,420 | 700 |
2015/01/16 | 2,405 | 2,435 | 2,405 | 2,435 | 1,500 |
2015/01/15 | 2,425 | 2,425 | 2,425 | 2,425 | 200 |
2015/01/14 | 2,439 | 2,448 | 2,406 | 2,435 | 3,400 |
2015/01/13 | 2,408 | 2,440 | 2,408 | 2,439 | 1,300 |
2015/01/09 | 2,440 | 2,450 | 2,426 | 2,450 | 3,100 |
2015/01/08 | 2,426 | 2,445 | 2,426 | 2,445 | 1,200 |
2015/01/07 | 2,420 | 2,445 | 2,420 | 2,421 | 2,900 |
2015/01/06 | 2,431 | 2,435 | 2,415 | 2,415 | 2,100 |
2015/01/05 | 2,450 | 2,450 | 2,411 | 2,449 | 4,400 |