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 |
---|---|---|---|---|---|
2016/12/30 | 2,336 | 2,336 | 2,315 | 2,315 | 2,900 |
2016/12/29 | 2,320 | 2,320 | 2,301 | 2,319 | 2,400 |
2016/12/28 | 2,395 | 2,398 | 2,338 | 2,340 | 4,700 |
2016/12/27 | 2,362 | 2,395 | 2,361 | 2,395 | 5,500 |
2016/12/26 | 2,355 | 2,386 | 2,355 | 2,362 | 2,200 |
2016/12/22 | 2,339 | 2,367 | 2,331 | 2,367 | 6,300 |
2016/12/21 | 2,398 | 2,425 | 2,356 | 2,356 | 9,600 |
2016/12/20 | 2,409 | 2,409 | 2,388 | 2,398 | 1,900 |
2016/12/19 | 2,434 | 2,434 | 2,389 | 2,409 | 5,500 |
2016/12/16 | 2,395 | 2,440 | 2,371 | 2,435 | 15,000 |
2016/12/15 | 2,370 | 2,395 | 2,370 | 2,385 | 7,700 |
2016/12/14 | 2,373 | 2,376 | 2,370 | 2,370 | 3,300 |
2016/12/13 | 2,375 | 2,379 | 2,362 | 2,370 | 4,600 |
2016/12/12 | 2,368 | 2,376 | 2,355 | 2,360 | 8,900 |
2016/12/09 | 2,319 | 2,335 | 2,307 | 2,335 | 9,300 |
2016/12/08 | 2,290 | 2,300 | 2,279 | 2,300 | 3,500 |
2016/12/07 | 2,269 | 2,299 | 2,269 | 2,272 | 1,600 |
2016/12/06 | 2,282 | 2,300 | 2,268 | 2,268 | 1,800 |
2016/12/05 | 2,322 | 2,322 | 2,261 | 2,263 | 5,000 |
2016/12/02 | 2,225 | 2,288 | 2,216 | 2,288 | 3,300 |
2016/12/01 | 2,215 | 2,238 | 2,215 | 2,238 | 5,600 |
2016/11/30 | 2,209 | 2,215 | 2,205 | 2,213 | 3,300 |
2016/11/29 | 2,201 | 2,215 | 2,196 | 2,215 | 2,100 |
2016/11/28 | 2,150 | 2,200 | 2,150 | 2,200 | 1,200 |
2016/11/25 | 2,175 | 2,198 | 2,148 | 2,148 | 8,800 |
2016/11/24 | 2,135 | 2,166 | 2,121 | 2,166 | 6,800 |
2016/11/21 | 2,130 | 2,130 | 2,119 | 2,125 | 3,600 |
2016/11/18 | 2,091 | 2,110 | 2,085 | 2,110 | 4,000 |
2016/11/17 | 2,065 | 2,074 | 2,065 | 2,074 | 2,500 |
2016/11/16 | 2,057 | 2,103 | 2,057 | 2,083 | 2,400 |
2016/11/15 | 2,100 | 2,100 | 2,100 | 2,100 | 1,200 |
2016/11/14 | 2,011 | 2,080 | 2,011 | 2,080 | 2,000 |
2016/11/11 | 2,034 | 2,099 | 2,023 | 2,061 | 5,900 |
2016/11/10 | 2,090 | 2,090 | 2,049 | 2,049 | 800 |
2016/11/09 | 2,050 | 2,100 | 1,980 | 2,008 | 3,300 |
2016/11/08 | 2,149 | 2,149 | 2,008 | 2,032 | 2,900 |
2016/11/07 | 2,159 | 2,159 | 2,159 | 2,159 | 900 |
2016/11/04 | 2,056 | 2,070 | 2,056 | 2,066 | 800 |
2016/11/02 | 2,105 | 2,105 | 2,080 | 2,080 | 1,100 |
2016/11/01 | 2,110 | 2,121 | 2,110 | 2,113 | 1,800 |
2016/10/31 | 2,149 | 2,149 | 2,100 | 2,105 | 2,100 |
2016/10/28 | 2,070 | 2,078 | 2,051 | 2,070 | 2,400 |
2016/10/27 | 2,045 | 2,075 | 2,045 | 2,075 | 3,000 |
2016/10/26 | 2,045 | 2,045 | 2,045 | 2,045 | 500 |
2016/10/25 | 2,016 | 2,045 | 2,016 | 2,045 | 2,300 |
2016/10/24 | 2,005 | 2,030 | 2,005 | 2,016 | 1,900 |
2016/10/21 | 2,000 | 2,030 | 2,000 | 2,030 | 17,600 |
2016/10/20 | 2,000 | 2,000 | 1,998 | 1,998 | 300 |
2016/10/19 | 2,001 | 2,010 | 2,001 | 2,002 | 7,500 |
2016/10/18 | 1,998 | 1,999 | 1,998 | 1,999 | 600 |
2016/10/17 | 2,000 | 2,023 | 1,998 | 1,998 | 600 |
2016/10/14 | 2,001 | 2,001 | 1,996 | 1,998 | 1,400 |
2016/10/13 | 2,000 | 2,001 | 2,000 | 2,000 | 3,500 |
2016/10/12 | 2,024 | 2,024 | 1,993 | 1,994 | 1,200 |
2016/10/11 | 2,000 | 2,025 | 2,000 | 2,025 | 2,600 |
2016/10/07 | 2,009 | 2,009 | 2,000 | 2,001 | 7,600 |
2016/10/06 | 2,030 | 2,030 | 1,980 | 1,980 | 1,800 |
2016/10/05 | 2,039 | 2,039 | 2,038 | 2,038 | 800 |
2016/10/04 | 1,997 | 2,050 | 1,997 | 2,021 | 4,500 |
2016/10/03 | 1,995 | 1,995 | 1,993 | 1,995 | 1,000 |
2016/09/30 | 1,998 | 1,998 | 1,998 | 1,998 | 1,500 |
2016/09/29 | 1,972 | 1,999 | 1,972 | 1,999 | 3,500 |
2016/09/28 | 1,973 | 1,973 | 1,970 | 1,971 | 300 |
2016/09/27 | 1,980 | 1,982 | 1,971 | 1,976 | 1,900 |
2016/09/26 | 1,983 | 2,019 | 1,975 | 1,975 | 1,900 |
2016/09/23 | 1,982 | 1,986 | 1,982 | 1,983 | 6,100 |
2016/09/21 | 1,980 | 1,986 | 1,980 | 1,986 | 1,300 |
2016/09/20 | 1,979 | 1,980 | 1,979 | 1,980 | 600 |
2016/09/16 | 1,984 | 1,984 | 1,979 | 1,979 | 2,600 |
2016/09/15 | 1,970 | 1,986 | 1,967 | 1,986 | 5,300 |
2016/09/14 | 1,980 | 1,980 | 1,970 | 1,970 | 2,600 |
2016/09/13 | 1,985 | 1,985 | 1,980 | 1,980 | 4,600 |
2016/09/12 | 1,978 | 1,980 | 1,978 | 1,980 | 4,600 |
2016/09/09 | 2,001 | 2,005 | 2,001 | 2,005 | 5,900 |
2016/09/08 | 1,999 | 2,030 | 1,990 | 1,991 | 700 |
2016/09/07 | 1,970 | 2,049 | 1,970 | 1,999 | 1,100 |
2016/09/06 | 1,970 | 1,970 | 1,964 | 1,964 | 1,200 |
2016/09/05 | 1,958 | 1,960 | 1,951 | 1,954 | 1,400 |
2016/09/02 | 1,911 | 1,940 | 1,908 | 1,940 | 3,000 |
2016/09/01 | 1,910 | 1,921 | 1,910 | 1,911 | 1,300 |
2016/08/31 | 1,907 | 1,907 | 1,896 | 1,899 | 1,500 |
2016/08/30 | 1,873 | 1,900 | 1,873 | 1,886 | 2,000 |
2016/08/29 | 1,889 | 1,898 | 1,875 | 1,897 | 7,000 |
2016/08/26 | 1,879 | 1,881 | 1,872 | 1,878 | 5,400 |
2016/08/25 | 1,884 | 1,884 | 1,870 | 1,880 | 4,200 |
2016/08/24 | 1,892 | 1,894 | 1,884 | 1,884 | 3,600 |
2016/08/23 | 1,899 | 1,899 | 1,890 | 1,890 | 1,100 |
2016/08/22 | 1,907 | 1,909 | 1,888 | 1,899 | 3,600 |
2016/08/19 | 1,919 | 1,919 | 1,910 | 1,910 | 6,700 |
2016/08/18 | 1,927 | 1,927 | 1,917 | 1,922 | 3,800 |
2016/08/17 | 1,960 | 1,960 | 1,925 | 1,930 | 3,700 |
2016/08/16 | 1,976 | 1,976 | 1,962 | 1,970 | 300 |
2016/08/15 | 1,987 | 1,995 | 1,980 | 1,980 | 800 |
2016/08/12 | 1,978 | 1,987 | 1,961 | 1,987 | 8,700 |
2016/08/10 | 1,981 | 1,981 | 1,962 | 1,980 | 600 |
2016/08/09 | 1,988 | 1,988 | 1,976 | 1,980 | 900 |
2016/08/08 | 1,982 | 1,988 | 1,979 | 1,988 | 1,100 |
2016/08/05 | 1,995 | 1,995 | 1,982 | 1,982 | 1,600 |
2016/08/04 | 1,990 | 1,990 | 1,983 | 1,984 | 1,800 |
2016/08/03 | 2,000 | 2,000 | 1,980 | 1,980 | 2,200 |
2016/08/02 | 2,010 | 2,010 | 1,998 | 2,000 | 3,900 |
2016/08/01 | 2,018 | 2,035 | 2,011 | 2,015 | 10,400 |
2016/07/29 | 2,198 | 2,198 | 2,050 | 2,060 | 9,200 |
2016/07/28 | 2,230 | 2,240 | 2,230 | 2,240 | 2,300 |
2016/07/27 | 2,230 | 2,230 | 2,230 | 2,230 | 300 |
2016/07/26 | 2,230 | 2,232 | 2,220 | 2,230 | 6,500 |
2016/07/25 | 2,200 | 2,227 | 2,200 | 2,227 | 5,500 |
2016/07/21 | 2,234 | 2,234 | 2,229 | 2,229 | 1,500 |
2016/07/20 | 2,240 | 2,240 | 2,230 | 2,230 | 1,700 |
2016/07/19 | 2,250 | 2,259 | 2,240 | 2,240 | 700 |
2016/07/15 | 2,270 | 2,270 | 2,245 | 2,246 | 1,100 |
2016/07/14 | 2,240 | 2,250 | 2,240 | 2,250 | 600 |
2016/07/13 | 2,220 | 2,250 | 2,220 | 2,250 | 400 |
2016/07/12 | 2,279 | 2,279 | 2,190 | 2,190 | 2,200 |
2016/07/11 | 2,275 | 2,275 | 2,181 | 2,231 | 1,700 |
2016/07/08 | 2,259 | 2,259 | 2,259 | 2,259 | 1,900 |
2016/07/07 | 2,265 | 2,265 | 2,240 | 2,240 | 900 |
2016/07/06 | 2,265 | 2,265 | 2,200 | 2,264 | 1,100 |
2016/07/05 | 2,250 | 2,250 | 2,202 | 2,250 | 1,700 |
2016/07/04 | 2,265 | 2,265 | 2,259 | 2,263 | 600 |
2016/07/01 | 2,254 | 2,254 | 2,248 | 2,248 | 600 |
2016/06/30 | 2,249 | 2,249 | 2,248 | 2,248 | 2,700 |
2016/06/29 | 2,130 | 2,250 | 2,130 | 2,248 | 1,700 |
2016/06/28 | 2,156 | 2,156 | 2,117 | 2,117 | 400 |
2016/06/27 | 2,311 | 2,311 | 2,156 | 2,156 | 5,100 |
2016/06/24 | 2,185 | 2,187 | 2,061 | 2,061 | 5,600 |
2016/06/23 | 2,135 | 2,185 | 2,135 | 2,185 | 500 |
2016/06/22 | 2,116 | 2,185 | 2,116 | 2,185 | 2,100 |
2016/06/20 | 2,112 | 2,160 | 2,112 | 2,160 | 800 |
2016/06/17 | 2,105 | 2,114 | 2,105 | 2,110 | 6,400 |
2016/06/16 | 2,151 | 2,151 | 2,110 | 2,110 | 1,200 |
2016/06/15 | 2,106 | 2,151 | 2,094 | 2,151 | 3,100 |
2016/06/14 | 2,180 | 2,180 | 2,133 | 2,133 | 2,000 |
2016/06/13 | 2,250 | 2,250 | 2,191 | 2,192 | 800 |
2016/06/10 | 2,280 | 2,280 | 2,260 | 2,260 | 2,600 |
2016/06/09 | 2,298 | 2,330 | 2,295 | 2,330 | 5,400 |
2016/06/07 | 2,280 | 2,305 | 2,280 | 2,300 | 5,000 |
2016/06/06 | 2,226 | 2,262 | 2,220 | 2,233 | 5,500 |
2016/06/03 | 2,150 | 2,176 | 2,140 | 2,176 | 800 |
2016/06/02 | 2,227 | 2,227 | 2,200 | 2,200 | 200 |
2016/06/01 | 2,231 | 2,231 | 2,231 | 2,231 | 100 |
2016/05/31 | 2,235 | 2,235 | 2,234 | 2,234 | 1,100 |
2016/05/30 | 2,150 | 2,185 | 2,128 | 2,185 | 800 |
2016/05/27 | 2,146 | 2,146 | 2,146 | 2,146 | 300 |
2016/05/26 | 2,141 | 2,146 | 2,141 | 2,146 | 500 |
2016/05/25 | 2,145 | 2,165 | 2,141 | 2,141 | 4,100 |
2016/05/24 | 2,171 | 2,172 | 2,171 | 2,171 | 2,200 |
2016/05/23 | 2,140 | 2,172 | 2,140 | 2,172 | 1,600 |
2016/05/20 | 2,147 | 2,161 | 2,134 | 2,134 | 1,500 |
2016/05/19 | 2,153 | 2,182 | 2,060 | 2,180 | 3,600 |
2016/05/18 | 2,190 | 2,190 | 2,185 | 2,185 | 1,300 |
2016/05/17 | 2,210 | 2,210 | 2,187 | 2,190 | 800 |
2016/05/16 | 2,170 | 2,230 | 2,170 | 2,230 | 500 |
2016/05/13 | 2,199 | 2,199 | 2,199 | 2,199 | 2,000 |
2016/05/12 | 2,201 | 2,201 | 2,175 | 2,200 | 3,600 |
2016/05/11 | 2,158 | 2,179 | 2,135 | 2,179 | 800 |
2016/05/10 | 2,151 | 2,180 | 2,151 | 2,156 | 600 |
2016/05/09 | 2,154 | 2,154 | 2,151 | 2,151 | 800 |
2016/05/06 | 2,204 | 2,204 | 2,104 | 2,104 | 1,300 |
2016/05/02 | 2,149 | 2,149 | 2,104 | 2,104 | 5,200 |
2016/04/28 | 2,200 | 2,200 | 2,150 | 2,150 | 5,200 |
2016/04/27 | 2,085 | 2,125 | 2,085 | 2,125 | 7,500 |
2016/04/26 | 2,052 | 2,085 | 2,052 | 2,085 | 2,100 |
2016/04/25 | 2,044 | 2,067 | 2,044 | 2,067 | 1,900 |
2016/04/22 | 2,041 | 2,085 | 2,041 | 2,085 | 11,200 |
2016/04/21 | 2,103 | 2,104 | 2,035 | 2,049 | 5,800 |
2016/04/20 | 2,100 | 2,101 | 2,100 | 2,100 | 1,300 |
2016/04/19 | 2,014 | 2,050 | 2,014 | 2,050 | 700 |
2016/04/18 | 2,050 | 2,050 | 2,000 | 2,000 | 1,000 |
2016/04/15 | 2,080 | 2,080 | 2,080 | 2,080 | 3,700 |
2016/04/14 | 2,050 | 2,075 | 2,050 | 2,075 | 600 |
2016/04/13 | 2,003 | 2,050 | 2,003 | 2,050 | 700 |
2016/04/12 | 1,915 | 1,999 | 1,915 | 1,999 | 1,300 |
2016/04/08 | 1,927 | 1,941 | 1,901 | 1,914 | 4,800 |
2016/04/07 | 1,948 | 1,948 | 1,928 | 1,928 | 3,800 |
2016/04/06 | 1,963 | 1,963 | 1,945 | 1,946 | 2,100 |
2016/04/05 | 2,042 | 2,042 | 1,960 | 1,963 | 3,000 |
2016/04/04 | 2,060 | 2,061 | 2,021 | 2,021 | 3,100 |
2016/04/01 | 2,156 | 2,157 | 2,060 | 2,060 | 2,800 |
2016/03/31 | 2,220 | 2,220 | 2,151 | 2,151 | 1,200 |
2016/03/30 | 2,145 | 2,170 | 2,145 | 2,170 | 600 |
2016/03/29 | 2,130 | 2,133 | 2,130 | 2,133 | 200 |
2016/03/28 | 2,181 | 2,181 | 2,141 | 2,160 | 1,900 |
2016/03/25 | 2,110 | 2,170 | 2,110 | 2,170 | 5,200 |
2016/03/24 | 2,113 | 2,119 | 2,110 | 2,110 | 2,200 |
2016/03/23 | 2,110 | 2,119 | 2,110 | 2,119 | 700 |
2016/03/22 | 2,121 | 2,150 | 2,110 | 2,110 | 1,000 |
2016/03/18 | 2,105 | 2,106 | 2,105 | 2,105 | 1,400 |
2016/03/17 | 2,103 | 2,120 | 2,103 | 2,106 | 1,100 |
2016/03/16 | 2,102 | 2,130 | 2,102 | 2,102 | 2,300 |
2016/03/15 | 2,149 | 2,149 | 2,102 | 2,102 | 2,000 |
2016/03/14 | 2,132 | 2,139 | 2,104 | 2,110 | 4,200 |
2016/03/11 | 2,125 | 2,135 | 2,116 | 2,116 | 1,300 |
2016/03/10 | 2,111 | 2,128 | 2,111 | 2,128 | 800 |
2016/03/09 | 2,112 | 2,113 | 2,100 | 2,100 | 5,600 |
2016/03/08 | 2,170 | 2,190 | 2,112 | 2,112 | 3,400 |
2016/03/07 | 2,209 | 2,209 | 2,170 | 2,170 | 2,300 |
2016/03/04 | 2,118 | 2,159 | 2,118 | 2,159 | 2,100 |
2016/03/03 | 2,116 | 2,116 | 2,111 | 2,116 | 1,700 |
2016/03/02 | 2,051 | 2,130 | 2,051 | 2,130 | 1,000 |
2016/03/01 | 2,090 | 2,090 | 2,030 | 2,042 | 6,300 |
2016/02/29 | 2,100 | 2,135 | 2,095 | 2,095 | 1,700 |
2016/02/26 | 2,017 | 2,095 | 2,017 | 2,095 | 5,100 |
2016/02/25 | 2,000 | 2,010 | 1,998 | 2,009 | 3,500 |
2016/02/24 | 2,046 | 2,046 | 2,011 | 2,030 | 1,400 |
2016/02/23 | 2,080 | 2,080 | 2,075 | 2,075 | 300 |
2016/02/22 | 2,070 | 2,070 | 2,041 | 2,054 | 500 |
2016/02/19 | 2,080 | 2,080 | 2,080 | 2,080 | 4,200 |
2016/02/18 | 2,099 | 2,099 | 2,080 | 2,080 | 3,600 |
2016/02/17 | 2,085 | 2,085 | 2,080 | 2,085 | 2,400 |
2016/02/16 | 2,050 | 2,084 | 2,050 | 2,082 | 1,400 |
2016/02/15 | 1,980 | 2,050 | 1,980 | 2,000 | 2,100 |
2016/02/12 | 1,925 | 1,925 | 1,889 | 1,920 | 20,700 |
2016/02/10 | 2,080 | 2,080 | 2,005 | 2,028 | 2,800 |
2016/02/09 | 2,120 | 2,120 | 2,026 | 2,080 | 10,400 |
2016/02/08 | 2,120 | 2,232 | 2,120 | 2,232 | 2,700 |
2016/02/05 | 2,300 | 2,300 | 2,182 | 2,200 | 3,600 |
2016/02/04 | 2,360 | 2,360 | 2,281 | 2,300 | 2,200 |
2016/02/03 | 2,400 | 2,400 | 2,373 | 2,375 | 1,600 |
2016/02/02 | 2,472 | 2,474 | 2,445 | 2,445 | 3,100 |
2016/02/01 | 2,474 | 2,484 | 2,472 | 2,474 | 12,300 |
2016/01/29 | 2,385 | 2,385 | 2,374 | 2,374 | 2,200 |
2016/01/28 | 2,280 | 2,335 | 2,280 | 2,335 | 500 |
2016/01/27 | 2,268 | 2,301 | 2,268 | 2,300 | 2,000 |
2016/01/26 | 2,259 | 2,272 | 2,257 | 2,259 | 1,200 |
2016/01/25 | 2,248 | 2,289 | 2,248 | 2,276 | 2,000 |
2016/01/22 | 2,220 | 2,256 | 2,206 | 2,242 | 2,100 |
2016/01/21 | 2,249 | 2,250 | 2,161 | 2,161 | 3,700 |
2016/01/20 | 2,289 | 2,290 | 2,258 | 2,258 | 1,700 |
2016/01/19 | 2,285 | 2,289 | 2,269 | 2,289 | 1,900 |
2016/01/18 | 2,236 | 2,289 | 2,223 | 2,289 | 4,900 |
2016/01/15 | 2,356 | 2,359 | 2,345 | 2,359 | 600 |
2016/01/14 | 2,365 | 2,371 | 2,301 | 2,301 | 5,700 |
2016/01/13 | 2,370 | 2,425 | 2,370 | 2,371 | 3,100 |
2016/01/12 | 2,474 | 2,474 | 2,353 | 2,353 | 2,900 |
2016/01/08 | 2,472 | 2,474 | 2,440 | 2,474 | 4,200 |
2016/01/07 | 2,536 | 2,536 | 2,473 | 2,473 | 1,700 |
2016/01/06 | 2,610 | 2,610 | 2,511 | 2,511 | 2,100 |
2016/01/05 | 2,613 | 2,614 | 2,596 | 2,596 | 4,300 |
2016/01/04 | 2,647 | 2,698 | 2,612 | 2,612 | 3,000 |