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 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 1,702 | 1,748 | 1,702 | 1,712 | 900 | 1,712 |
| 2022-09-30 | 1,712 | 1,712 | 1,701 | 1,710 | 5,500 | 1,710 |
| 2022-09-29 | 1,727 | 1,748 | 1,689 | 1,728 | 3,800 | 1,728 |
| 2022-09-28 | 1,753 | 1,771 | 1,750 | 1,750 | 1,900 | 1,750 |
| 2022-09-27 | 1,773 | 1,773 | 1,750 | 1,750 | 1,200 | 1,750 |
| 2022-09-26 | 1,760 | 1,760 | 1,749 | 1,749 | 2,900 | 1,749 |
| 2022-09-22 | 1,763 | 1,763 | 1,757 | 1,760 | 4,500 | 1,760 |
| 2022-09-21 | 1,775 | 1,775 | 1,767 | 1,767 | 1,200 | 1,767 |
| 2022-09-20 | 1,797 | 1,799 | 1,775 | 1,780 | 1,800 | 1,780 |
| 2022-09-16 | 1,777 | 1,796 | 1,777 | 1,796 | 4,000 | 1,796 |
| 2022-09-15 | 1,763 | 1,769 | 1,760 | 1,769 | 700 | 1,769 |
| 2022-09-14 | 1,765 | 1,767 | 1,751 | 1,758 | 500 | 1,758 |
| 2022-09-13 | 1,740 | 1,845 | 1,740 | 1,767 | 17,200 | 1,767 |
| 2022-09-12 | 1,785 | 1,810 | 1,771 | 1,777 | 3,500 | 1,777 |
| 2022-09-09 | 1,778 | 1,785 | 1,778 | 1,780 | 3,800 | 1,780 |
| 2022-09-08 | 1,780 | 1,782 | 1,770 | 1,771 | 1,400 | 1,771 |
| 2022-09-07 | 1,778 | 1,785 | 1,770 | 1,770 | 3,100 | 1,770 |
| 2022-09-06 | 1,780 | 1,780 | 1,774 | 1,776 | 2,900 | 1,776 |
| 2022-09-05 | 1,781 | 1,788 | 1,776 | 1,780 | 5,800 | 1,780 |
| 2022-09-02 | 1,784 | 1,787 | 1,782 | 1,785 | 4,000 | 1,785 |
| 2022-09-01 | 1,790 | 1,800 | 1,784 | 1,800 | 5,400 | 1,800 |
| 2022-08-31 | 1,799 | 1,807 | 1,781 | 1,796 | 3,700 | 1,796 |
| 2022-08-30 | 1,790 | 1,795 | 1,786 | 1,795 | 4,100 | 1,795 |
| 2022-08-29 | 1,790 | 1,793 | 1,781 | 1,790 | 1,500 | 1,790 |
| 2022-08-26 | 1,792 | 1,809 | 1,787 | 1,798 | 5,300 | 1,798 |
| 2022-08-25 | 1,789 | 1,818 | 1,789 | 1,793 | 10,100 | 1,793 |
| 2022-08-24 | 1,792 | 1,804 | 1,790 | 1,804 | 1,700 | 1,804 |
| 2022-08-23 | 1,790 | 1,800 | 1,785 | 1,792 | 2,000 | 1,792 |
| 2022-08-22 | 1,781 | 1,796 | 1,781 | 1,796 | 3,000 | 1,796 |
| 2022-08-19 | 1,794 | 1,794 | 1,779 | 1,783 | 2,000 | 1,783 |
| 2022-08-18 | 1,777 | 1,787 | 1,772 | 1,787 | 14,900 | 1,787 |
| 2022-08-17 | 1,778 | 1,790 | 1,777 | 1,777 | 16,100 | 1,777 |
| 2022-08-16 | 1,795 | 1,798 | 1,772 | 1,779 | 13,700 | 1,779 |
| 2022-08-15 | 1,759 | 1,785 | 1,759 | 1,780 | 13,900 | 1,780 |
| 2022-08-12 | 1,768 | 1,790 | 1,763 | 1,775 | 4,200 | 1,775 |
| 2022-08-10 | 1,765 | 1,789 | 1,762 | 1,788 | 14,700 | 1,788 |
| 2022-08-09 | 1,800 | 1,805 | 1,800 | 1,805 | 700 | 1,805 |
| 2022-08-08 | 1,801 | 1,809 | 1,785 | 1,798 | 4,700 | 1,798 |
| 2022-08-05 | 1,817 | 1,822 | 1,797 | 1,797 | 1,800 | 1,797 |
| 2022-08-04 | 1,805 | 1,813 | 1,798 | 1,805 | 4,000 | 1,805 |
| 2022-08-03 | 1,805 | 1,805 | 1,791 | 1,791 | 700 | 1,791 |
| 2022-08-02 | 1,823 | 1,823 | 1,780 | 1,791 | 6,800 | 1,791 |
| 2022-08-01 | 1,846 | 1,846 | 1,790 | 1,823 | 13,200 | 1,823 |
| 2022-07-29 | 1,923 | 1,923 | 1,842 | 1,886 | 7,400 | 1,886 |
| 2022-07-28 | 1,943 | 1,944 | 1,934 | 1,943 | 700 | 1,943 |
| 2022-07-27 | 1,947 | 1,947 | 1,940 | 1,943 | 800 | 1,943 |
| 2022-07-26 | 1,920 | 1,952 | 1,889 | 1,936 | 2,100 | 1,936 |
| 2022-07-25 | 1,934 | 1,948 | 1,919 | 1,933 | 1,300 | 1,933 |
| 2022-07-22 | 1,954 | 1,954 | 1,950 | 1,950 | 300 | 1,950 |
| 2022-07-21 | 1,918 | 1,933 | 1,918 | 1,933 | 1,600 | 1,933 |
| 2022-07-20 | 1,956 | 1,956 | 1,920 | 1,920 | 3,000 | 1,920 |
| 2022-07-19 | 1,948 | 1,948 | 1,933 | 1,943 | 300 | 1,943 |
| 2022-07-15 | - | - | - | 1,948 | - | 1,948 |
| 2022-07-14 | 1,917 | 1,957 | 1,917 | 1,948 | 4,000 | 1,948 |
| 2022-07-13 | 1,934 | 1,944 | 1,930 | 1,938 | 1,500 | 1,938 |
| 2022-07-12 | 1,955 | 1,955 | 1,946 | 1,954 | 1,600 | 1,954 |
| 2022-07-11 | 1,956 | 1,956 | 1,929 | 1,949 | 2,000 | 1,949 |
| 2022-07-08 | 1,943 | 1,943 | 1,919 | 1,932 | 2,300 | 1,932 |
| 2022-07-07 | 1,930 | 1,944 | 1,900 | 1,931 | 2,100 | 1,931 |
| 2022-07-06 | 1,919 | 1,925 | 1,911 | 1,925 | 300 | 1,925 |
| 2022-07-05 | 1,950 | 1,954 | 1,932 | 1,946 | 6,600 | 1,946 |
| 2022-07-04 | 1,912 | 1,965 | 1,912 | 1,951 | 4,800 | 1,951 |
| 2022-07-01 | 1,838 | 1,907 | 1,838 | 1,900 | 4,900 | 1,900 |
| 2022-06-30 | 1,863 | 1,863 | 1,845 | 1,845 | 2,500 | 1,845 |
| 2022-06-29 | 1,840 | 1,863 | 1,840 | 1,863 | 1,300 | 1,863 |
| 2022-06-28 | 1,843 | 1,860 | 1,836 | 1,844 | 1,400 | 1,844 |
| 2022-06-27 | 1,895 | 1,895 | 1,850 | 1,855 | 7,000 | 1,855 |
| 2022-06-24 | 1,810 | 1,850 | 1,810 | 1,840 | 5,200 | 1,840 |
| 2022-06-23 | 1,818 | 1,827 | 1,808 | 1,810 | 700 | 1,810 |
| 2022-06-22 | 1,821 | 1,821 | 1,811 | 1,817 | 1,800 | 1,817 |
| 2022-06-21 | 1,807 | 1,831 | 1,807 | 1,818 | 1,000 | 1,818 |
| 2022-06-20 | 1,809 | 1,824 | 1,799 | 1,824 | 500 | 1,824 |
| 2022-06-17 | 1,830 | 1,830 | 1,786 | 1,806 | 8,900 | 1,806 |
| 2022-06-16 | 1,850 | 1,864 | 1,836 | 1,864 | 500 | 1,864 |
| 2022-06-15 | 1,833 | 1,850 | 1,833 | 1,850 | 500 | 1,850 |
| 2022-06-14 | 1,830 | 1,833 | 1,816 | 1,831 | 2,500 | 1,831 |
| 2022-06-13 | 1,880 | 1,880 | 1,853 | 1,853 | 400 | 1,853 |
| 2022-06-10 | 1,902 | 1,902 | 1,882 | 1,882 | 7,500 | 1,882 |
| 2022-06-09 | 1,902 | 1,902 | 1,902 | 1,902 | 100 | 1,902 |
| 2022-06-08 | 1,897 | 1,906 | 1,897 | 1,900 | 300 | 1,900 |
| 2022-06-07 | 1,895 | 1,913 | 1,881 | 1,881 | 1,900 | 1,881 |
| 2022-06-06 | 1,872 | 1,900 | 1,872 | 1,897 | 3,500 | 1,897 |
| 2022-06-03 | 1,842 | 1,872 | 1,842 | 1,872 | 6,000 | 1,872 |
| 2022-06-02 | 1,855 | 1,871 | 1,846 | 1,860 | 1,800 | 1,860 |
| 2022-06-01 | 1,870 | 1,870 | 1,848 | 1,851 | 900 | 1,851 |
| 2022-05-31 | 1,844 | 1,858 | 1,823 | 1,835 | 2,000 | 1,835 |
| 2022-05-30 | 1,824 | 1,847 | 1,824 | 1,844 | 1,300 | 1,844 |
| 2022-05-27 | 1,819 | 1,834 | 1,819 | 1,825 | 600 | 1,825 |
| 2022-05-26 | 1,812 | 1,818 | 1,812 | 1,818 | 300 | 1,818 |
| 2022-05-25 | 1,803 | 1,814 | 1,803 | 1,812 | 900 | 1,812 |
| 2022-05-24 | - | - | - | 1,822 | - | 1,822 |
| 2022-05-23 | 1,835 | 1,835 | 1,822 | 1,822 | 500 | 1,822 |
| 2022-05-20 | 1,811 | 1,835 | 1,811 | 1,835 | 200 | 1,835 |
| 2022-05-19 | 1,800 | 1,848 | 1,781 | 1,811 | 1,300 | 1,811 |
| 2022-05-18 | - | - | - | 1,826 | - | 1,826 |
| 2022-05-17 | 1,812 | 1,836 | 1,812 | 1,826 | 1,000 | 1,826 |
| 2022-05-16 | 1,822 | 1,822 | 1,805 | 1,820 | 2,400 | 1,820 |
| 2022-05-13 | 1,777 | 1,836 | 1,777 | 1,822 | 7,100 | 1,822 |
| 2022-05-12 | 1,785 | 1,785 | 1,771 | 1,771 | 300 | 1,771 |
| 2022-05-11 | 1,771 | 1,771 | 1,771 | 1,771 | 100 | 1,771 |
| 2022-05-10 | - | - | - | 1,772 | - | 1,772 |
| 2022-05-09 | 1,785 | 1,805 | 1,772 | 1,772 | 1,100 | 1,772 |
| 2022-05-06 | 1,784 | 1,820 | 1,773 | 1,798 | 6,300 | 1,798 |
| 2022-05-02 | 1,761 | 1,777 | 1,761 | 1,775 | 4,500 | 1,775 |
| 2022-04-28 | 1,754 | 1,788 | 1,753 | 1,788 | 2,600 | 1,788 |
| 2022-04-27 | 1,773 | 1,773 | 1,772 | 1,772 | 400 | 1,772 |
| 2022-04-26 | 1,759 | 1,771 | 1,759 | 1,771 | 400 | 1,771 |
| 2022-04-25 | 1,753 | 1,793 | 1,753 | 1,782 | 500 | 1,782 |
| 2022-04-22 | 1,813 | 1,813 | 1,746 | 1,793 | 3,000 | 1,793 |
| 2022-04-21 | 1,780 | 1,792 | 1,773 | 1,792 | 800 | 1,792 |
| 2022-04-20 | - | - | - | 1,790 | - | 1,790 |
| 2022-04-19 | 1,745 | 1,790 | 1,745 | 1,790 | 300 | 1,790 |
| 2022-04-18 | 1,784 | 1,784 | 1,784 | 1,784 | 100 | 1,784 |
| 2022-04-15 | 1,759 | 1,759 | 1,759 | 1,759 | 100 | 1,759 |
| 2022-04-14 | 1,743 | 1,743 | 1,743 | 1,743 | 100 | 1,743 |
| 2022-04-13 | 1,732 | 1,745 | 1,714 | 1,714 | 400 | 1,714 |
| 2022-04-12 | 1,732 | 1,753 | 1,711 | 1,731 | 1,400 | 1,731 |
| 2022-04-11 | 1,780 | 1,780 | 1,739 | 1,751 | 600 | 1,751 |
| 2022-04-08 | 1,771 | 1,771 | 1,737 | 1,747 | 300 | 1,747 |
| 2022-04-07 | - | - | - | 1,747 | - | 1,747 |
| 2022-04-06 | 1,748 | 1,748 | 1,747 | 1,747 | 300 | 1,747 |
| 2022-04-05 | 1,733 | 1,750 | 1,731 | 1,731 | 1,800 | 1,731 |
| 2022-04-04 | 1,763 | 1,763 | 1,732 | 1,733 | 2,000 | 1,733 |
| 2022-04-01 | 1,774 | 1,774 | 1,750 | 1,750 | 8,000 | 1,750 |
| 2022-03-31 | 1,799 | 1,799 | 1,773 | 1,773 | 900 | 1,773 |
| 2022-03-30 | 1,752 | 1,799 | 1,752 | 1,799 | 1,700 | 1,799 |
| 2022-03-29 | 1,827 | 1,851 | 1,827 | 1,832 | 1,200 | 1,832 |
| 2022-03-28 | 1,809 | 1,809 | 1,809 | 1,809 | 100 | 1,809 |
| 2022-03-25 | 1,817 | 1,819 | 1,815 | 1,815 | 900 | 1,815 |
| 2022-03-24 | 1,833 | 1,833 | 1,833 | 1,833 | 700 | 1,833 |
| 2022-03-23 | 1,803 | 1,833 | 1,803 | 1,833 | 700 | 1,833 |
| 2022-03-22 | 1,775 | 1,825 | 1,775 | 1,822 | 3,200 | 1,822 |
| 2022-03-18 | 1,800 | 1,818 | 1,800 | 1,815 | 400 | 1,815 |
| 2022-03-17 | 1,800 | 1,801 | 1,800 | 1,801 | 2,300 | 1,801 |
| 2022-03-16 | 1,800 | 1,800 | 1,800 | 1,800 | 200 | 1,800 |
| 2022-03-15 | - | - | - | 1,809 | - | 1,809 |
| 2022-03-14 | 1,801 | 1,839 | 1,779 | 1,809 | 1,200 | 1,809 |
| 2022-03-11 | 1,799 | 1,814 | 1,780 | 1,814 | 500 | 1,814 |
| 2022-03-10 | 1,777 | 1,799 | 1,760 | 1,799 | 5,500 | 1,799 |
| 2022-03-09 | 1,743 | 1,762 | 1,743 | 1,751 | 500 | 1,751 |
| 2022-03-08 | 1,769 | 1,794 | 1,743 | 1,743 | 1,900 | 1,743 |
| 2022-03-07 | 1,781 | 1,788 | 1,755 | 1,788 | 2,100 | 1,788 |
| 2022-03-04 | 1,785 | 1,795 | 1,761 | 1,795 | 1,800 | 1,795 |
| 2022-03-03 | 1,771 | 1,802 | 1,765 | 1,802 | 3,800 | 1,802 |
| 2022-03-02 | 1,780 | 1,780 | 1,770 | 1,770 | 300 | 1,770 |
| 2022-03-01 | 1,762 | 1,813 | 1,762 | 1,813 | 400 | 1,813 |
| 2022-02-28 | 1,773 | 1,781 | 1,736 | 1,767 | 5,500 | 1,767 |
| 2022-02-25 | 1,786 | 1,750 | 1,719 | 1,736 | 3,500 | 1,736 |
| 2022-02-24 | 1,786 | 1,808 | 1,719 | 1,719 | 3,600 | 1,719 |
| 2022-02-22 | 1,789 | 1,790 | 1,789 | 1,790 | 200 | 1,790 |
| 2022-02-21 | 1,794 | 1,794 | 1,790 | 1,790 | 300 | 1,790 |
| 2022-02-18 | 1,794 | 1,810 | 1,788 | 1,810 | 6,300 | 1,810 |
| 2022-02-17 | 1,807 | 1,807 | 1,793 | 1,793 | 300 | 1,793 |
| 2022-02-16 | 1,802 | 1,816 | 1,801 | 1,801 | 700 | 1,801 |
| 2022-02-15 | 1,816 | 1,816 | 1,816 | 1,816 | 200 | 1,816 |
| 2022-02-14 | 1,814 | 1,814 | 1,792 | 1,814 | 2,600 | 1,814 |
| 2022-02-10 | 1,801 | 1,819 | 1,800 | 1,810 | 11,500 | 1,810 |
| 2022-02-09 | 1,809 | 1,819 | 1,809 | 1,819 | 900 | 1,819 |
| 2022-02-08 | 1,801 | 1,807 | 1,779 | 1,807 | 1,200 | 1,807 |
| 2022-02-07 | 1,799 | 1,810 | 1,799 | 1,810 | 2,700 | 1,810 |
| 2022-02-04 | 1,780 | 1,799 | 1,775 | 1,799 | 2,700 | 1,799 |
| 2022-02-03 | 1,798 | 1,798 | 1,761 | 1,794 | 1,900 | 1,794 |
| 2022-02-02 | 1,759 | 1,760 | 1,755 | 1,760 | 500 | 1,760 |
| 2022-02-01 | 1,763 | 1,763 | 1,739 | 1,759 | 2,600 | 1,759 |
| 2022-01-31 | 1,789 | 1,789 | 1,749 | 1,785 | 2,100 | 1,785 |
| 2022-01-28 | 1,787 | 1,787 | 1,775 | 1,780 | 600 | 1,780 |
| 2022-01-27 | 1,797 | 1,797 | 1,757 | 1,789 | 800 | 1,789 |
| 2022-01-26 | 1,763 | 1,799 | 1,763 | 1,799 | 200 | 1,799 |
| 2022-01-25 | 1,752 | 1,765 | 1,741 | 1,763 | 1,400 | 1,763 |
| 2022-01-24 | 1,780 | 1,780 | 1,766 | 1,766 | 3,100 | 1,766 |
| 2022-01-21 | 1,792 | 1,792 | 1,792 | 1,792 | 800 | 1,792 |
| 2022-01-20 | 1,804 | 1,804 | 1,792 | 1,792 | 400 | 1,792 |
| 2022-01-19 | 1,803 | 1,808 | 1,781 | 1,781 | 3,300 | 1,781 |
| 2022-01-18 | 1,880 | 1,900 | 1,840 | 1,840 | 3,200 | 1,840 |
| 2022-01-17 | 1,869 | 1,880 | 1,850 | 1,880 | 2,600 | 1,880 |
| 2022-01-14 | 1,860 | 1,865 | 1,848 | 1,850 | 1,200 | 1,850 |
| 2022-01-13 | 1,844 | 1,866 | 1,844 | 1,860 | 3,800 | 1,860 |
| 2022-01-12 | 1,822 | 1,853 | 1,822 | 1,850 | 7,500 | 1,850 |
| 2022-01-11 | 1,784 | 1,825 | 1,784 | 1,821 | 5,900 | 1,821 |
| 2022-01-07 | 1,790 | 1,800 | 1,782 | 1,785 | 1,800 | 1,785 |
| 2022-01-06 | 1,773 | 1,799 | 1,773 | 1,781 | 600 | 1,781 |
| 2022-01-05 | 1,802 | 1,802 | 1,790 | 1,790 | 1,000 | 1,790 |
| 2022-01-04 | 1,799 | 1,799 | 1,753 | 1,791 | 4,400 | 1,791 |
分割・併合履歴 ： なし