7229 (株)ユタカ技研の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-08-03	1,990	2,014	1,990	2,000	2,300	2,000
2021-08-02	2,020	2,020	1,988	1,990	2,400	1,990
2021-07-30	2,029	2,059	1,953	2,019	6,300	2,019
2021-07-29	2,008	2,029	2,008	2,029	300	2,029
2021-07-28	2,020	2,020	1,995	2,000	500	2,000
2021-07-27	2,018	2,027	2,012	2,012	300	2,012
2021-07-26	2,013	2,020	1,992	2,020	400	2,020
2021-07-21	2,003	2,016	1,998	1,998	900	1,998
2021-07-20	2,017	2,017	1,985	2,006	1,100	2,006
2021-07-19	2,059	2,059	2,007	2,007	1,400	2,007
2021-07-16	2,061	2,061	2,059	2,059	200	2,059
2021-07-15	2,050	2,073	2,050	2,068	1,300	2,068
2021-07-14	2,033	2,095	2,032	2,060	3,300	2,060
2021-07-13	2,090	2,090	2,020	2,050	7,600	2,050
2021-07-12	2,075	2,085	2,074	2,085	3,600	2,085
2021-07-09	2,063	2,063	2,051	2,059	2,500	2,059
2021-07-08	2,058	2,058	2,058	2,058	1,500	2,058
2021-07-07	2,058	2,066	2,000	2,058	6,600	2,058
2021-07-06	2,040	2,059	2,040	2,059	4,100	2,059
2021-07-05	2,056	2,056	2,032	2,040	800	2,040
2021-07-02	2,018	2,050	2,018	2,050	2,700	2,050
2021-07-01	2,047	2,048	1,985	2,028	4,800	2,028
2021-06-30	1,997	2,049	1,997	2,039	6,500	2,039
2021-06-29	2,025	2,047	2,008	2,047	1,900	2,047
2021-06-28	2,059	2,059	2,035	2,035	5,800	2,035
2021-06-25	2,002	2,016	2,002	2,010	3,600	2,010
2021-06-24	2,015	2,016	2,002	2,002	700	2,002
2021-06-23	1,981	2,018	1,981	2,017	2,100	2,017
2021-06-22	1,964	1,982	1,963	1,976	1,300	1,976
2021-06-21	1,971	1,971	1,875	1,958	4,300	1,958
2021-06-18	2,008	2,008	1,982	2,002	6,700	2,002
2021-06-17	1,967	2,047	1,967	2,011	3,800	2,011
2021-06-16	2,057	2,057	1,935	1,975	3,700	1,975
2021-06-15	2,071	2,077	2,015	2,057	1,800	2,057
2021-06-14	2,057	2,103	2,057	2,082	500	2,082
2021-06-11	2,119	2,119	2,054	2,054	13,400	2,054
2021-06-10	2,084	2,120	2,046	2,119	2,300	2,119
2021-06-09	2,067	2,103	2,067	2,079	2,800	2,079
2021-06-08	2,110	2,119	2,057	2,057	11,200	2,057
2021-06-07	2,122	2,125	2,060	2,110	5,600	2,110
2021-06-04	1,990	2,100	1,990	2,100	13,300	2,100
2021-06-03	1,980	2,007	1,980	1,985	4,900	1,985
2021-06-02	1,960	1,980	1,943	1,945	7,400	1,945
2021-06-01	1,912	1,943	1,912	1,930	4,200	1,930
2021-05-31	1,907	1,924	1,879	1,917	3,600	1,917
2021-05-28	1,852	1,888	1,852	1,886	2,700	1,886
2021-05-27	1,870	1,893	1,801	1,852	7,100	1,852
2021-05-26	1,878	1,887	1,878	1,882	1,100	1,882
2021-05-25	1,901	1,912	1,871	1,878	6,900	1,878
2021-05-24	1,931	1,960	1,876	1,876	10,400	1,876
2021-05-21	1,948	1,949	1,926	1,948	4,800	1,948
2021-05-20	1,877	1,975	1,876	1,948	9,400	1,948
2021-05-19	1,860	1,894	1,859	1,894	2,200	1,894
2021-05-18	1,850	1,887	1,832	1,887	2,200	1,887
2021-05-17	1,887	1,900	1,852	1,852	6,700	1,852
2021-05-14	1,871	1,900	1,871	1,886	2,300	1,886
2021-05-13	1,900	1,900	1,852	1,871	3,100	1,871
2021-05-12	1,950	1,988	1,920	1,921	16,100	1,921
2021-05-11	1,880	1,919	1,880	1,915	6,500	1,915
2021-05-10	1,879	1,897	1,852	1,880	5,300	1,880
2021-05-07	1,892	1,897	1,848	1,848	4,500	1,848
2021-05-06	1,850	1,879	1,838	1,872	6,500	1,872
2021-04-30	1,784	1,850	1,784	1,850	10,100	1,850
2021-04-28	1,784	1,784	1,725	1,779	1,300	1,779
2021-04-27	1,768	1,768	1,759	1,760	300	1,760
2021-04-26	1,752	1,777	1,752	1,776	900	1,776
2021-04-23	1,759	1,770	1,752	1,752	700	1,752
2021-04-22	1,750	1,799	1,700	1,799	7,400	1,799
2021-04-21	1,781	1,794	1,721	1,760	6,100	1,760
2021-04-20	1,787	1,808	1,781	1,785	1,500	1,785
2021-04-19	1,781	1,817	1,781	1,787	2,300	1,787
2021-04-16	1,813	1,815	1,813	1,815	1,000	1,815
2021-04-15	1,805	1,820	1,805	1,813	400	1,813
2021-04-14	1,795	1,820	1,792	1,805	2,100	1,805
2021-04-13	1,844	1,844	1,789	1,797	3,500	1,797
2021-04-12	1,841	1,841	1,820	1,820	600	1,820
2021-04-09	1,820	1,849	1,802	1,849	1,100	1,849
2021-04-08	1,830	1,850	1,810	1,825	5,900	1,825
2021-04-07	1,881	1,881	1,827	1,840	7,600	1,840
2021-04-06	1,898	1,898	1,883	1,884	1,500	1,884
2021-04-05	1,901	1,918	1,879	1,879	6,800	1,879
2021-04-02	1,967	1,969	1,890	1,908	14,700	1,908
2021-04-01	1,976	2,020	1,976	2,000	9,800	2,000
2021-03-31	1,987	1,987	1,920	1,979	4,300	1,979
2021-03-30	1,929	1,988	1,929	1,988	1,800	1,988
2021-03-29	1,940	1,974	1,919	1,927	10,800	1,927
2021-03-26	1,929	1,935	1,925	1,935	1,600	1,935
2021-03-25	1,885	1,934	1,885	1,900	2,100	1,900
2021-03-24	1,943	1,983	1,889	1,889	9,600	1,889
2021-03-23	1,961	1,961	1,945	1,947	3,100	1,947
2021-03-22	1,980	1,992	1,929	1,976	12,500	1,976
2021-03-19	1,978	2,039	1,970	2,029	16,200	2,029
2021-03-18	1,927	1,938	1,917	1,938	5,700	1,938
2021-03-17	1,910	1,935	1,863	1,903	7,300	1,903
2021-03-16	1,929	1,959	1,921	1,943	3,000	1,943
2021-03-15	1,923	1,951	1,923	1,945	8,600	1,945
2021-03-12	1,849	1,898	1,822	1,898	7,200	1,898
2021-03-11	1,828	1,848	1,810	1,821	6,000	1,821
2021-03-10	1,819	1,870	1,819	1,827	11,900	1,827
2021-03-09	1,699	1,800	1,699	1,800	14,300	1,800
2021-03-08	1,700	1,715	1,680	1,682	6,000	1,682
2021-03-05	1,683	1,683	1,634	1,670	4,300	1,670
2021-03-04	1,679	1,699	1,651	1,689	5,400	1,689
2021-03-03	1,629	1,697	1,625	1,690	3,200	1,690
2021-03-02	1,701	1,701	1,601	1,624	10,300	1,624
2021-03-01	1,686	1,716	1,676	1,696	15,900	1,696
2021-02-26	1,630	1,675	1,617	1,646	11,400	1,646
2021-02-25	1,647	1,651	1,629	1,644	7,300	1,644
2021-02-24	1,670	1,680	1,639	1,650	3,800	1,650
2021-02-22	1,671	1,699	1,650	1,650	5,300	1,650
2021-02-19	1,680	1,680	1,670	1,671	8,100	1,671
2021-02-18	1,711	1,715	1,687	1,687	3,200	1,687
2021-02-17	1,688	1,710	1,688	1,710	2,900	1,710
2021-02-16	1,701	1,708	1,685	1,687	4,400	1,687
2021-02-15	1,705	1,708	1,687	1,701	1,800	1,701
2021-02-12	1,688	1,715	1,685	1,705	20,300	1,705
2021-02-10	1,680	1,699	1,677	1,699	5,400	1,699
2021-02-09	1,702	1,767	1,698	1,720	3,600	1,720
2021-02-08	1,700	1,715	1,691	1,701	5,500	1,701
2021-02-05	1,720	1,720	1,694	1,694	4,200	1,694
2021-02-04	1,698	1,719	1,694	1,713	1,300	1,713
2021-02-03	1,720	1,720	1,686	1,686	3,300	1,686
2021-02-02	1,718	1,735	1,690	1,721	5,900	1,721
2021-02-01	1,769	1,769	1,656	1,698	7,200	1,698
2021-01-29	1,712	1,712	1,632	1,650	7,000	1,650
2021-01-28	1,594	1,640	1,594	1,632	1,000	1,632
2021-01-27	1,647	1,647	1,610	1,610	1,300	1,610
2021-01-26	1,595	1,595	1,595	1,595	300	1,595
2021-01-25	1,592	1,632	1,592	1,596	300	1,596
2021-01-22	1,610	1,647	1,600	1,600	3,000	1,600
2021-01-21	1,588	1,607	1,588	1,607	1,000	1,607
2021-01-20	1,569	1,581	1,569	1,581	1,600	1,581
2021-01-19	1,585	1,585	1,572	1,572	400	1,572
2021-01-18	1,569	1,569	1,555	1,555	500	1,555
2021-01-15	1,587	1,587	1,563	1,563	800	1,563
2021-01-14	1,567	1,567	1,555	1,555	300	1,555
2021-01-13	1,555	1,555	1,555	1,555	100	1,555
2021-01-12	1,555	1,557	1,506	1,545	4,100	1,545
2021-01-08	1,562	1,562	1,561	1,561	400	1,561
2021-01-07	1,578	1,583	1,559	1,562	2,100	1,562
2021-01-06	1,568	1,568	1,568	1,568	100	1,568
2021-01-05	1,581	1,581	1,551	1,568	1,300	1,568
2021-01-04	1,600	1,600	1,531	1,594	7,000	1,594

分割・併合履歴：なし

7229 (株)ユタカ技研 の時系列データ [2021年度]

7229 (株)ユタカ技研の時系列データ [2021年度]