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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,672 | 1,680 | 1,666 | 1,680 | 2,200 |
| 2022/12/29 | 1,656 | 1,674 | 1,656 | 1,672 | 1,800 |
| 2022/12/28 | 1,662 | 1,698 | 1,636 | 1,683 | 2,500 |
| 2022/12/27 | 1,649 | 1,668 | 1,640 | 1,663 | 2,500 |
| 2022/12/26 | 1,659 | 1,664 | 1,645 | 1,655 | 5,100 |
| 2022/12/23 | 1,679 | 1,679 | 1,621 | 1,672 | 11,800 |
| 2022/12/22 | 1,680 | 1,680 | 1,630 | 1,680 | 3,200 |
| 2022/12/21 | 1,660 | 1,682 | 1,658 | 1,680 | 1,800 |
| 2022/12/20 | 1,700 | 1,705 | 1,650 | 1,660 | 6,900 |
| 2022/12/19 | 1,709 | 1,709 | 1,679 | 1,705 | 2,600 |
| 2022/12/16 | 1,701 | 1,715 | 1,699 | 1,704 | 8,800 |
| 2022/12/15 | 1,700 | 1,705 | 1,700 | 1,701 | 1,300 |
| 2022/12/14 | 1,699 | 1,715 | 1,699 | 1,699 | 4,200 |
| 2022/12/13 | 1,707 | 1,707 | 1,698 | 1,704 | 1,700 |
| 2022/12/12 | 1,700 | 1,707 | 1,698 | 1,707 | 1,700 |
| 2022/12/09 | 1,698 | 1,702 | 1,695 | 1,697 | 9,200 |
| 2022/12/08 | 1,685 | 1,686 | 1,677 | 1,682 | 2,600 |
| 2022/12/07 | 1,708 | 1,708 | 1,685 | 1,685 | 1,000 |
| 2022/12/06 | 1,706 | 1,706 | 1,700 | 1,700 | 400 |
| 2022/12/05 | 1,706 | 1,706 | 1,690 | 1,706 | 8,100 |
| 2022/12/02 | 1,673 | 1,700 | 1,673 | 1,681 | 7,000 |
| 2022/12/01 | 1,673 | 1,682 | 1,650 | 1,675 | 4,600 |
| 2022/11/30 | 1,658 | 1,691 | 1,650 | 1,672 | 5,700 |
| 2022/11/29 | 1,659 | 1,659 | 1,645 | 1,658 | 3,600 |
| 2022/11/28 | 1,642 | 1,650 | 1,640 | 1,648 | 3,100 |
| 2022/11/25 | 1,637 | 1,642 | 1,636 | 1,642 | 1,300 |
| 2022/11/24 | 1,629 | 1,648 | 1,629 | 1,645 | 5,800 |
| 2022/11/22 | 1,633 | 1,645 | 1,615 | 1,619 | 3,800 |
| 2022/11/21 | 1,624 | 1,633 | 1,612 | 1,633 | 5,000 |
| 2022/11/18 | 1,631 | 1,632 | 1,625 | 1,625 | 1,300 |
| 2022/11/17 | 1,625 | 1,637 | 1,625 | 1,632 | 1,200 |
| 2022/11/16 | 1,636 | 1,636 | 1,626 | 1,630 | 1,200 |
| 2022/11/15 | 1,626 | 1,638 | 1,624 | 1,624 | 600 |
| 2022/11/14 | 1,634 | 1,658 | 1,626 | 1,637 | 2,700 |
| 2022/11/11 | 1,624 | 1,650 | 1,611 | 1,634 | 4,000 |
| 2022/11/10 | 1,612 | 1,626 | 1,611 | 1,615 | 1,900 |
| 2022/11/09 | 1,624 | 1,625 | 1,613 | 1,614 | 5,600 |
| 2022/11/08 | 1,617 | 1,625 | 1,609 | 1,624 | 3,800 |
| 2022/11/07 | 1,634 | 1,637 | 1,605 | 1,618 | 7,200 |
| 2022/11/04 | 1,639 | 1,647 | 1,624 | 1,629 | 3,600 |
| 2022/11/02 | 1,645 | 1,649 | 1,638 | 1,638 | 11,900 |
| 2022/11/01 | 1,689 | 1,689 | 1,659 | 1,660 | 9,600 |
| 2022/10/31 | 1,713 | 1,723 | 1,700 | 1,709 | 8,800 |
| 2022/10/28 | 1,691 | 1,718 | 1,691 | 1,709 | 3,500 |
| 2022/10/27 | 1,721 | 1,721 | 1,710 | 1,718 | 1,800 |
| 2022/10/26 | 1,710 | 1,727 | 1,707 | 1,727 | 1,500 |
| 2022/10/25 | 1,709 | 1,725 | 1,709 | 1,718 | 800 |
| 2022/10/24 | 1,722 | 1,728 | 1,703 | 1,728 | 1,100 |
| 2022/10/21 | 1,712 | 1,733 | 1,712 | 1,722 | 400 |
| 2022/10/20 | 1,723 | 1,727 | 1,718 | 1,724 | 1,000 |
| 2022/10/19 | 1,733 | 1,733 | 1,723 | 1,723 | 300 |
| 2022/10/18 | 1,721 | 1,740 | 1,721 | 1,734 | 1,100 |
| 2022/10/17 | 1,710 | 1,733 | 1,710 | 1,720 | 400 |
| 2022/10/14 | 1,730 | 1,738 | 1,720 | 1,738 | 300 |
| 2022/10/13 | 1,711 | 1,718 | 1,710 | 1,710 | 500 |
| 2022/10/12 | 1,715 | 1,743 | 1,715 | 1,731 | 800 |
| 2022/10/11 | 1,719 | 1,719 | 1,705 | 1,713 | 1,900 |
| 2022/10/07 | 1,725 | 1,735 | 1,722 | 1,725 | 1,800 |
| 2022/10/06 | 1,715 | 1,725 | 1,715 | 1,725 | 600 |
| 2022/10/05 | 1,725 | 1,731 | 1,720 | 1,720 | 2,100 |
| 2022/10/04 | 1,721 | 1,722 | 1,717 | 1,721 | 1,200 |
| 2022/10/03 | 1,702 | 1,748 | 1,702 | 1,712 | 900 |
| 2022/09/30 | 1,712 | 1,712 | 1,701 | 1,710 | 5,500 |
| 2022/09/29 | 1,727 | 1,748 | 1,689 | 1,728 | 3,800 |
| 2022/09/28 | 1,753 | 1,771 | 1,750 | 1,750 | 1,900 |
| 2022/09/27 | 1,773 | 1,773 | 1,750 | 1,750 | 1,200 |
| 2022/09/26 | 1,760 | 1,760 | 1,749 | 1,749 | 2,900 |
| 2022/09/22 | 1,763 | 1,763 | 1,757 | 1,760 | 4,500 |
| 2022/09/21 | 1,775 | 1,775 | 1,767 | 1,767 | 1,200 |
| 2022/09/20 | 1,797 | 1,799 | 1,775 | 1,780 | 1,800 |
| 2022/09/16 | 1,777 | 1,796 | 1,777 | 1,796 | 4,000 |
| 2022/09/15 | 1,763 | 1,769 | 1,760 | 1,769 | 700 |
| 2022/09/14 | 1,765 | 1,767 | 1,751 | 1,758 | 500 |
| 2022/09/13 | 1,740 | 1,845 | 1,740 | 1,767 | 17,200 |
| 2022/09/12 | 1,785 | 1,810 | 1,771 | 1,777 | 3,500 |
| 2022/09/09 | 1,778 | 1,785 | 1,778 | 1,780 | 3,800 |
| 2022/09/08 | 1,780 | 1,782 | 1,770 | 1,771 | 1,400 |
| 2022/09/07 | 1,778 | 1,785 | 1,770 | 1,770 | 3,100 |
| 2022/09/06 | 1,780 | 1,780 | 1,774 | 1,776 | 2,900 |
| 2022/09/05 | 1,781 | 1,788 | 1,776 | 1,780 | 5,800 |
| 2022/09/02 | 1,784 | 1,787 | 1,782 | 1,785 | 4,000 |
| 2022/09/01 | 1,790 | 1,800 | 1,784 | 1,800 | 5,400 |
| 2022/08/31 | 1,799 | 1,807 | 1,781 | 1,796 | 3,700 |
| 2022/08/30 | 1,790 | 1,795 | 1,786 | 1,795 | 4,100 |
| 2022/08/29 | 1,790 | 1,793 | 1,781 | 1,790 | 1,500 |
| 2022/08/26 | 1,792 | 1,809 | 1,787 | 1,798 | 5,300 |
| 2022/08/25 | 1,789 | 1,818 | 1,789 | 1,793 | 10,100 |
| 2022/08/24 | 1,792 | 1,804 | 1,790 | 1,804 | 1,700 |
| 2022/08/23 | 1,790 | 1,800 | 1,785 | 1,792 | 2,000 |
| 2022/08/22 | 1,781 | 1,796 | 1,781 | 1,796 | 3,000 |
| 2022/08/19 | 1,794 | 1,794 | 1,779 | 1,783 | 2,000 |
| 2022/08/18 | 1,777 | 1,787 | 1,772 | 1,787 | 14,900 |
| 2022/08/17 | 1,778 | 1,790 | 1,777 | 1,777 | 16,100 |
| 2022/08/16 | 1,795 | 1,798 | 1,772 | 1,779 | 13,700 |
| 2022/08/15 | 1,759 | 1,785 | 1,759 | 1,780 | 13,900 |
| 2022/08/12 | 1,768 | 1,790 | 1,763 | 1,775 | 4,200 |
| 2022/08/10 | 1,765 | 1,789 | 1,762 | 1,788 | 14,700 |
| 2022/08/09 | 1,800 | 1,805 | 1,800 | 1,805 | 700 |
| 2022/08/08 | 1,801 | 1,809 | 1,785 | 1,798 | 4,700 |
| 2022/08/05 | 1,817 | 1,822 | 1,797 | 1,797 | 1,800 |
| 2022/08/04 | 1,805 | 1,813 | 1,798 | 1,805 | 4,000 |
| 2022/08/03 | 1,805 | 1,805 | 1,791 | 1,791 | 700 |
| 2022/08/02 | 1,823 | 1,823 | 1,780 | 1,791 | 6,800 |
| 2022/08/01 | 1,846 | 1,846 | 1,790 | 1,823 | 13,200 |
| 2022/07/29 | 1,923 | 1,923 | 1,842 | 1,886 | 7,400 |
| 2022/07/28 | 1,943 | 1,944 | 1,934 | 1,943 | 700 |
| 2022/07/27 | 1,947 | 1,947 | 1,940 | 1,943 | 800 |
| 2022/07/26 | 1,920 | 1,952 | 1,889 | 1,936 | 2,100 |
| 2022/07/25 | 1,934 | 1,948 | 1,919 | 1,933 | 1,300 |
| 2022/07/22 | 1,954 | 1,954 | 1,950 | 1,950 | 300 |
| 2022/07/21 | 1,918 | 1,933 | 1,918 | 1,933 | 1,600 |
| 2022/07/20 | 1,956 | 1,956 | 1,920 | 1,920 | 3,000 |
| 2022/07/19 | 1,948 | 1,948 | 1,933 | 1,943 | 300 |
| 2022/07/14 | 1,917 | 1,957 | 1,917 | 1,948 | 4,000 |
| 2022/07/13 | 1,934 | 1,944 | 1,930 | 1,938 | 1,500 |
| 2022/07/12 | 1,955 | 1,955 | 1,946 | 1,954 | 1,600 |
| 2022/07/11 | 1,956 | 1,956 | 1,929 | 1,949 | 2,000 |
| 2022/07/08 | 1,943 | 1,943 | 1,919 | 1,932 | 2,300 |
| 2022/07/07 | 1,930 | 1,944 | 1,900 | 1,931 | 2,100 |
| 2022/07/06 | 1,919 | 1,925 | 1,911 | 1,925 | 300 |
| 2022/07/05 | 1,950 | 1,954 | 1,932 | 1,946 | 6,600 |
| 2022/07/04 | 1,912 | 1,965 | 1,912 | 1,951 | 4,800 |
| 2022/07/01 | 1,838 | 1,907 | 1,838 | 1,900 | 4,900 |
| 2022/06/30 | 1,863 | 1,863 | 1,845 | 1,845 | 2,500 |
| 2022/06/29 | 1,840 | 1,863 | 1,840 | 1,863 | 1,300 |
| 2022/06/28 | 1,843 | 1,860 | 1,836 | 1,844 | 1,400 |
| 2022/06/27 | 1,895 | 1,895 | 1,850 | 1,855 | 7,000 |
| 2022/06/24 | 1,810 | 1,850 | 1,810 | 1,840 | 5,200 |
| 2022/06/23 | 1,818 | 1,827 | 1,808 | 1,810 | 700 |
| 2022/06/22 | 1,821 | 1,821 | 1,811 | 1,817 | 1,800 |
| 2022/06/21 | 1,807 | 1,831 | 1,807 | 1,818 | 1,000 |
| 2022/06/20 | 1,809 | 1,824 | 1,799 | 1,824 | 500 |
| 2022/06/17 | 1,830 | 1,830 | 1,786 | 1,806 | 8,900 |
| 2022/06/16 | 1,850 | 1,864 | 1,836 | 1,864 | 500 |
| 2022/06/15 | 1,833 | 1,850 | 1,833 | 1,850 | 500 |
| 2022/06/14 | 1,830 | 1,833 | 1,816 | 1,831 | 2,500 |
| 2022/06/13 | 1,880 | 1,880 | 1,853 | 1,853 | 400 |
| 2022/06/10 | 1,902 | 1,902 | 1,882 | 1,882 | 7,500 |
| 2022/06/09 | 1,902 | 1,902 | 1,902 | 1,902 | 100 |
| 2022/06/08 | 1,897 | 1,906 | 1,897 | 1,900 | 300 |
| 2022/06/07 | 1,895 | 1,913 | 1,881 | 1,881 | 1,900 |
| 2022/06/06 | 1,872 | 1,900 | 1,872 | 1,897 | 3,500 |
| 2022/06/03 | 1,842 | 1,872 | 1,842 | 1,872 | 6,000 |
| 2022/06/02 | 1,855 | 1,871 | 1,846 | 1,860 | 1,800 |
| 2022/06/01 | 1,870 | 1,870 | 1,848 | 1,851 | 900 |
| 2022/05/31 | 1,844 | 1,858 | 1,823 | 1,835 | 2,000 |
| 2022/05/30 | 1,824 | 1,847 | 1,824 | 1,844 | 1,300 |
| 2022/05/27 | 1,819 | 1,834 | 1,819 | 1,825 | 600 |
| 2022/05/26 | 1,812 | 1,818 | 1,812 | 1,818 | 300 |
| 2022/05/25 | 1,803 | 1,814 | 1,803 | 1,812 | 900 |
| 2022/05/23 | 1,835 | 1,835 | 1,822 | 1,829 | 700 |
| 2022/05/20 | 1,811 | 1,835 | 1,811 | 1,835 | 200 |
| 2022/05/19 | 1,800 | 1,848 | 1,781 | 1,811 | 1,300 |
| 2022/05/17 | 1,812 | 1,836 | 1,812 | 1,826 | 1,000 |
| 2022/05/16 | 1,822 | 1,822 | 1,805 | 1,820 | 2,400 |
| 2022/05/13 | 1,777 | 1,836 | 1,777 | 1,822 | 7,100 |
| 2022/05/12 | 1,785 | 1,785 | 1,771 | 1,771 | 300 |
| 2022/05/11 | 1,771 | 1,771 | 1,771 | 1,771 | 100 |
| 2022/05/09 | 1,785 | 1,805 | 1,772 | 1,772 | 1,100 |
| 2022/05/06 | 1,784 | 1,820 | 1,773 | 1,798 | 6,300 |
| 2022/05/02 | 1,761 | 1,777 | 1,761 | 1,775 | 4,500 |
| 2022/04/28 | 1,754 | 1,788 | 1,753 | 1,788 | 2,600 |
| 2022/04/27 | 1,773 | 1,773 | 1,772 | 1,772 | 400 |
| 2022/04/26 | 1,759 | 1,771 | 1,759 | 1,771 | 400 |
| 2022/04/25 | 1,753 | 1,793 | 1,753 | 1,782 | 500 |
| 2022/04/22 | 1,813 | 1,813 | 1,746 | 1,793 | 3,000 |
| 2022/04/21 | 1,780 | 1,792 | 1,773 | 1,792 | 800 |
| 2022/04/19 | 1,745 | 1,790 | 1,745 | 1,790 | 300 |
| 2022/04/18 | 1,784 | 1,784 | 1,784 | 1,784 | 100 |
| 2022/04/15 | 1,759 | 1,759 | 1,759 | 1,759 | 100 |
| 2022/04/14 | 1,743 | 1,743 | 1,743 | 1,743 | 100 |
| 2022/04/13 | 1,732 | 1,745 | 1,714 | 1,714 | 400 |
| 2022/04/12 | 1,732 | 1,753 | 1,711 | 1,731 | 1,400 |
| 2022/04/11 | 1,780 | 1,780 | 1,739 | 1,751 | 600 |
| 2022/04/08 | 1,771 | 1,771 | 1,737 | 1,747 | 300 |
| 2022/04/06 | 1,748 | 1,748 | 1,747 | 1,747 | 300 |
| 2022/04/05 | 1,733 | 1,750 | 1,731 | 1,731 | 1,800 |
| 2022/04/04 | 1,763 | 1,763 | 1,732 | 1,733 | 2,000 |
| 2022/04/01 | 1,774 | 1,774 | 1,750 | 1,750 | 8,000 |
| 2022/03/31 | 1,799 | 1,799 | 1,773 | 1,773 | 900 |
| 2022/03/30 | 1,752 | 1,799 | 1,752 | 1,799 | 1,700 |
| 2022/03/29 | 1,827 | 1,851 | 1,827 | 1,832 | 1,200 |
| 2022/03/28 | 1,809 | 1,809 | 1,809 | 1,809 | 100 |
| 2022/03/25 | 1,817 | 1,819 | 1,815 | 1,815 | 900 |
| 2022/03/24 | 1,833 | 1,833 | 1,833 | 1,833 | 700 |
| 2022/03/23 | 1,803 | 1,833 | 1,803 | 1,833 | 700 |
| 2022/03/22 | 1,775 | 1,825 | 1,775 | 1,822 | 3,200 |
| 2022/03/18 | 1,800 | 1,818 | 1,800 | 1,815 | 400 |
| 2022/03/17 | 1,800 | 1,801 | 1,800 | 1,801 | 2,300 |
| 2022/03/16 | 1,800 | 1,800 | 1,800 | 1,800 | 200 |
| 2022/03/14 | 1,801 | 1,839 | 1,779 | 1,809 | 1,200 |
| 2022/03/11 | 1,799 | 1,814 | 1,780 | 1,814 | 500 |
| 2022/03/10 | 1,777 | 1,799 | 1,760 | 1,799 | 5,500 |
| 2022/03/09 | 1,743 | 1,762 | 1,743 | 1,751 | 500 |
| 2022/03/08 | 1,769 | 1,794 | 1,743 | 1,743 | 1,900 |
| 2022/03/07 | 1,781 | 1,788 | 1,755 | 1,788 | 2,100 |
| 2022/03/04 | 1,785 | 1,795 | 1,761 | 1,795 | 1,800 |
| 2022/03/03 | 1,771 | 1,802 | 1,765 | 1,802 | 3,800 |
| 2022/03/02 | 1,780 | 1,780 | 1,770 | 1,770 | 300 |
| 2022/03/01 | 1,762 | 1,813 | 1,762 | 1,813 | 400 |
| 2022/02/28 | 1,773 | 1,781 | 1,736 | 1,767 | 5,500 |
| 2022/02/25 | 1,718 | 1,750 | 1,718 | 1,736 | 3,500 |
| 2022/02/24 | 1,786 | 1,808 | 1,719 | 1,719 | 3,600 |
| 2022/02/22 | 1,789 | 1,790 | 1,789 | 1,790 | 200 |
| 2022/02/21 | 1,794 | 1,794 | 1,790 | 1,790 | 300 |
| 2022/02/18 | 1,794 | 1,810 | 1,788 | 1,810 | 6,300 |
| 2022/02/17 | 1,807 | 1,807 | 1,793 | 1,793 | 300 |
| 2022/02/16 | 1,802 | 1,816 | 1,801 | 1,801 | 700 |
| 2022/02/15 | 1,816 | 1,816 | 1,816 | 1,816 | 200 |
| 2022/02/14 | 1,814 | 1,814 | 1,792 | 1,814 | 2,600 |
| 2022/02/10 | 1,801 | 1,819 | 1,800 | 1,810 | 11,500 |
| 2022/02/09 | 1,809 | 1,819 | 1,809 | 1,819 | 900 |
| 2022/02/08 | 1,801 | 1,807 | 1,779 | 1,807 | 1,200 |
| 2022/02/07 | 1,799 | 1,810 | 1,799 | 1,810 | 2,700 |
| 2022/02/04 | 1,780 | 1,799 | 1,775 | 1,799 | 2,700 |
| 2022/02/03 | 1,798 | 1,798 | 1,761 | 1,794 | 1,900 |
| 2022/02/02 | 1,759 | 1,760 | 1,755 | 1,760 | 500 |
| 2022/02/01 | 1,763 | 1,763 | 1,739 | 1,759 | 2,600 |
| 2022/01/31 | 1,789 | 1,789 | 1,749 | 1,785 | 2,100 |
| 2022/01/28 | 1,787 | 1,787 | 1,775 | 1,780 | 600 |
| 2022/01/27 | 1,797 | 1,797 | 1,757 | 1,789 | 800 |
| 2022/01/26 | 1,763 | 1,799 | 1,763 | 1,799 | 200 |
| 2022/01/25 | 1,752 | 1,765 | 1,741 | 1,763 | 1,400 |
| 2022/01/24 | 1,780 | 1,780 | 1,766 | 1,766 | 3,100 |
| 2022/01/21 | 1,792 | 1,792 | 1,792 | 1,792 | 800 |
| 2022/01/20 | 1,804 | 1,804 | 1,792 | 1,792 | 400 |
| 2022/01/19 | 1,803 | 1,808 | 1,781 | 1,781 | 3,300 |
| 2022/01/18 | 1,880 | 1,900 | 1,840 | 1,840 | 3,200 |
| 2022/01/17 | 1,869 | 1,880 | 1,850 | 1,880 | 2,600 |
| 2022/01/14 | 1,860 | 1,865 | 1,848 | 1,850 | 1,200 |
| 2022/01/13 | 1,844 | 1,866 | 1,844 | 1,860 | 3,800 |
| 2022/01/12 | 1,822 | 1,853 | 1,822 | 1,850 | 7,500 |
| 2022/01/11 | 1,784 | 1,825 | 1,784 | 1,821 | 5,900 |
| 2022/01/07 | 1,790 | 1,800 | 1,782 | 1,785 | 1,800 |
| 2022/01/06 | 1,773 | 1,799 | 1,773 | 1,781 | 600 |
| 2022/01/05 | 1,802 | 1,802 | 1,790 | 1,790 | 1,000 |
| 2022/01/04 | 1,799 | 1,799 | 1,753 | 1,791 | 4,400 |