7229 (株)ユタカ技研 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-031,7021,7481,7021,7129001,712
2022-09-301,7121,7121,7011,7105,5001,710
2022-09-291,7271,7481,6891,7283,8001,728
2022-09-281,7531,7711,7501,7501,9001,750
2022-09-271,7731,7731,7501,7501,2001,750
2022-09-261,7601,7601,7491,7492,9001,749
2022-09-221,7631,7631,7571,7604,5001,760
2022-09-211,7751,7751,7671,7671,2001,767
2022-09-201,7971,7991,7751,7801,8001,780
2022-09-161,7771,7961,7771,7964,0001,796
2022-09-151,7631,7691,7601,7697001,769
2022-09-141,7651,7671,7511,7585001,758
2022-09-131,7401,8451,7401,76717,2001,767
2022-09-121,7851,8101,7711,7773,5001,777
2022-09-091,7781,7851,7781,7803,8001,780
2022-09-081,7801,7821,7701,7711,4001,771
2022-09-071,7781,7851,7701,7703,1001,770
2022-09-061,7801,7801,7741,7762,9001,776
2022-09-051,7811,7881,7761,7805,8001,780
2022-09-021,7841,7871,7821,7854,0001,785
2022-09-011,7901,8001,7841,8005,4001,800
2022-08-311,7991,8071,7811,7963,7001,796
2022-08-301,7901,7951,7861,7954,1001,795
2022-08-291,7901,7931,7811,7901,5001,790
2022-08-261,7921,8091,7871,7985,3001,798
2022-08-251,7891,8181,7891,79310,1001,793
2022-08-241,7921,8041,7901,8041,7001,804
2022-08-231,7901,8001,7851,7922,0001,792
2022-08-221,7811,7961,7811,7963,0001,796
2022-08-191,7941,7941,7791,7832,0001,783
2022-08-181,7771,7871,7721,78714,9001,787
2022-08-171,7781,7901,7771,77716,1001,777
2022-08-161,7951,7981,7721,77913,7001,779
2022-08-151,7591,7851,7591,78013,9001,780
2022-08-121,7681,7901,7631,7754,2001,775
2022-08-101,7651,7891,7621,78814,7001,788
2022-08-091,8001,8051,8001,8057001,805
2022-08-081,8011,8091,7851,7984,7001,798
2022-08-051,8171,8221,7971,7971,8001,797
2022-08-041,8051,8131,7981,8054,0001,805
2022-08-031,8051,8051,7911,7917001,791
2022-08-021,8231,8231,7801,7916,8001,791
2022-08-011,8461,8461,7901,82313,2001,823
2022-07-291,9231,9231,8421,8867,4001,886
2022-07-281,9431,9441,9341,9437001,943
2022-07-271,9471,9471,9401,9438001,943
2022-07-261,9201,9521,8891,9362,1001,936
2022-07-251,9341,9481,9191,9331,3001,933
2022-07-221,9541,9541,9501,9503001,950
2022-07-211,9181,9331,9181,9331,6001,933
2022-07-201,9561,9561,9201,9203,0001,920
2022-07-191,9481,9481,9331,9433001,943
2022-07-15---1,948-1,948
2022-07-141,9171,9571,9171,9484,0001,948
2022-07-131,9341,9441,9301,9381,5001,938
2022-07-121,9551,9551,9461,9541,6001,954
2022-07-111,9561,9561,9291,9492,0001,949
2022-07-081,9431,9431,9191,9322,3001,932
2022-07-071,9301,9441,9001,9312,1001,931
2022-07-061,9191,9251,9111,9253001,925
2022-07-051,9501,9541,9321,9466,6001,946
2022-07-041,9121,9651,9121,9514,8001,951
2022-07-011,8381,9071,8381,9004,9001,900
2022-06-301,8631,8631,8451,8452,5001,845
2022-06-291,8401,8631,8401,8631,3001,863
2022-06-281,8431,8601,8361,8441,4001,844
2022-06-271,8951,8951,8501,8557,0001,855
2022-06-241,8101,8501,8101,8405,2001,840
2022-06-231,8181,8271,8081,8107001,810
2022-06-221,8211,8211,8111,8171,8001,817
2022-06-211,8071,8311,8071,8181,0001,818
2022-06-201,8091,8241,7991,8245001,824
2022-06-171,8301,8301,7861,8068,9001,806
2022-06-161,8501,8641,8361,8645001,864
2022-06-151,8331,8501,8331,8505001,850
2022-06-141,8301,8331,8161,8312,5001,831
2022-06-131,8801,8801,8531,8534001,853
2022-06-101,9021,9021,8821,8827,5001,882
2022-06-091,9021,9021,9021,9021001,902
2022-06-081,8971,9061,8971,9003001,900
2022-06-071,8951,9131,8811,8811,9001,881
2022-06-061,8721,9001,8721,8973,5001,897
2022-06-031,8421,8721,8421,8726,0001,872
2022-06-021,8551,8711,8461,8601,8001,860
2022-06-011,8701,8701,8481,8519001,851
2022-05-311,8441,8581,8231,8352,0001,835
2022-05-301,8241,8471,8241,8441,3001,844
2022-05-271,8191,8341,8191,8256001,825
2022-05-261,8121,8181,8121,8183001,818
2022-05-251,8031,8141,8031,8129001,812
2022-05-24---1,822-1,822
2022-05-231,8351,8351,8221,8225001,822
2022-05-201,8111,8351,8111,8352001,835
2022-05-191,8001,8481,7811,8111,3001,811
2022-05-18---1,826-1,826
2022-05-171,8121,8361,8121,8261,0001,826
2022-05-161,8221,8221,8051,8202,4001,820
2022-05-131,7771,8361,7771,8227,1001,822
2022-05-121,7851,7851,7711,7713001,771
2022-05-111,7711,7711,7711,7711001,771
2022-05-10---1,772-1,772
2022-05-091,7851,8051,7721,7721,1001,772
2022-05-061,7841,8201,7731,7986,3001,798
2022-05-021,7611,7771,7611,7754,5001,775
2022-04-281,7541,7881,7531,7882,6001,788
2022-04-271,7731,7731,7721,7724001,772
2022-04-261,7591,7711,7591,7714001,771
2022-04-251,7531,7931,7531,7825001,782
2022-04-221,8131,8131,7461,7933,0001,793
2022-04-211,7801,7921,7731,7928001,792
2022-04-20---1,790-1,790
2022-04-191,7451,7901,7451,7903001,790
2022-04-181,7841,7841,7841,7841001,784
2022-04-151,7591,7591,7591,7591001,759
2022-04-141,7431,7431,7431,7431001,743
2022-04-131,7321,7451,7141,7144001,714
2022-04-121,7321,7531,7111,7311,4001,731
2022-04-111,7801,7801,7391,7516001,751
2022-04-081,7711,7711,7371,7473001,747
2022-04-07---1,747-1,747
2022-04-061,7481,7481,7471,7473001,747
2022-04-051,7331,7501,7311,7311,8001,731
2022-04-041,7631,7631,7321,7332,0001,733
2022-04-011,7741,7741,7501,7508,0001,750
2022-03-311,7991,7991,7731,7739001,773
2022-03-301,7521,7991,7521,7991,7001,799
2022-03-291,8271,8511,8271,8321,2001,832
2022-03-281,8091,8091,8091,8091001,809
2022-03-251,8171,8191,8151,8159001,815
2022-03-241,8331,8331,8331,8337001,833
2022-03-231,8031,8331,8031,8337001,833
2022-03-221,7751,8251,7751,8223,2001,822
2022-03-181,8001,8181,8001,8154001,815
2022-03-171,8001,8011,8001,8012,3001,801
2022-03-161,8001,8001,8001,8002001,800
2022-03-15---1,809-1,809
2022-03-141,8011,8391,7791,8091,2001,809
2022-03-111,7991,8141,7801,8145001,814
2022-03-101,7771,7991,7601,7995,5001,799
2022-03-091,7431,7621,7431,7515001,751
2022-03-081,7691,7941,7431,7431,9001,743
2022-03-071,7811,7881,7551,7882,1001,788
2022-03-041,7851,7951,7611,7951,8001,795
2022-03-031,7711,8021,7651,8023,8001,802
2022-03-021,7801,7801,7701,7703001,770
2022-03-011,7621,8131,7621,8134001,813
2022-02-281,7731,7811,7361,7675,5001,767
2022-02-251,7861,7501,7191,7363,5001,736
2022-02-241,7861,8081,7191,7193,6001,719
2022-02-221,7891,7901,7891,7902001,790
2022-02-211,7941,7941,7901,7903001,790
2022-02-181,7941,8101,7881,8106,3001,810
2022-02-171,8071,8071,7931,7933001,793
2022-02-161,8021,8161,8011,8017001,801
2022-02-151,8161,8161,8161,8162001,816
2022-02-141,8141,8141,7921,8142,6001,814
2022-02-101,8011,8191,8001,81011,5001,810
2022-02-091,8091,8191,8091,8199001,819
2022-02-081,8011,8071,7791,8071,2001,807
2022-02-071,7991,8101,7991,8102,7001,810
2022-02-041,7801,7991,7751,7992,7001,799
2022-02-031,7981,7981,7611,7941,9001,794
2022-02-021,7591,7601,7551,7605001,760
2022-02-011,7631,7631,7391,7592,6001,759
2022-01-311,7891,7891,7491,7852,1001,785
2022-01-281,7871,7871,7751,7806001,780
2022-01-271,7971,7971,7571,7898001,789
2022-01-261,7631,7991,7631,7992001,799
2022-01-251,7521,7651,7411,7631,4001,763
2022-01-241,7801,7801,7661,7663,1001,766
2022-01-211,7921,7921,7921,7928001,792
2022-01-201,8041,8041,7921,7924001,792
2022-01-191,8031,8081,7811,7813,3001,781
2022-01-181,8801,9001,8401,8403,2001,840
2022-01-171,8691,8801,8501,8802,6001,880
2022-01-141,8601,8651,8481,8501,2001,850
2022-01-131,8441,8661,8441,8603,8001,860
2022-01-121,8221,8531,8221,8507,5001,850
2022-01-111,7841,8251,7841,8215,9001,821
2022-01-071,7901,8001,7821,7851,8001,785
2022-01-061,7731,7991,7731,7816001,781
2022-01-051,8021,8021,7901,7901,0001,790
2022-01-041,7991,7991,7531,7914,4001,791

分割・併合履歴 : なし