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
2021-08-031,9902,0141,9902,0002,3002,000
2021-08-022,0202,0201,9881,9902,4001,990
2021-07-302,0292,0591,9532,0196,3002,019
2021-07-292,0082,0292,0082,0293002,029
2021-07-282,0202,0201,9952,0005002,000
2021-07-272,0182,0272,0122,0123002,012
2021-07-262,0132,0201,9922,0204002,020
2021-07-212,0032,0161,9981,9989001,998
2021-07-202,0172,0171,9852,0061,1002,006
2021-07-192,0592,0592,0072,0071,4002,007
2021-07-162,0612,0612,0592,0592002,059
2021-07-152,0502,0732,0502,0681,3002,068
2021-07-142,0332,0952,0322,0603,3002,060
2021-07-132,0902,0902,0202,0507,6002,050
2021-07-122,0752,0852,0742,0853,6002,085
2021-07-092,0632,0632,0512,0592,5002,059
2021-07-082,0582,0582,0582,0581,5002,058
2021-07-072,0582,0662,0002,0586,6002,058
2021-07-062,0402,0592,0402,0594,1002,059
2021-07-052,0562,0562,0322,0408002,040
2021-07-022,0182,0502,0182,0502,7002,050
2021-07-012,0472,0481,9852,0284,8002,028
2021-06-301,9972,0491,9972,0396,5002,039
2021-06-292,0252,0472,0082,0471,9002,047
2021-06-282,0592,0592,0352,0355,8002,035
2021-06-252,0022,0162,0022,0103,6002,010
2021-06-242,0152,0162,0022,0027002,002
2021-06-231,9812,0181,9812,0172,1002,017
2021-06-221,9641,9821,9631,9761,3001,976
2021-06-211,9711,9711,8751,9584,3001,958
2021-06-182,0082,0081,9822,0026,7002,002
2021-06-171,9672,0471,9672,0113,8002,011
2021-06-162,0572,0571,9351,9753,7001,975
2021-06-152,0712,0772,0152,0571,8002,057
2021-06-142,0572,1032,0572,0825002,082
2021-06-112,1192,1192,0542,05413,4002,054
2021-06-102,0842,1202,0462,1192,3002,119
2021-06-092,0672,1032,0672,0792,8002,079
2021-06-082,1102,1192,0572,05711,2002,057
2021-06-072,1222,1252,0602,1105,6002,110
2021-06-041,9902,1001,9902,10013,3002,100
2021-06-031,9802,0071,9801,9854,9001,985
2021-06-021,9601,9801,9431,9457,4001,945
2021-06-011,9121,9431,9121,9304,2001,930
2021-05-311,9071,9241,8791,9173,6001,917
2021-05-281,8521,8881,8521,8862,7001,886
2021-05-271,8701,8931,8011,8527,1001,852
2021-05-261,8781,8871,8781,8821,1001,882
2021-05-251,9011,9121,8711,8786,9001,878
2021-05-241,9311,9601,8761,87610,4001,876
2021-05-211,9481,9491,9261,9484,8001,948
2021-05-201,8771,9751,8761,9489,4001,948
2021-05-191,8601,8941,8591,8942,2001,894
2021-05-181,8501,8871,8321,8872,2001,887
2021-05-171,8871,9001,8521,8526,7001,852
2021-05-141,8711,9001,8711,8862,3001,886
2021-05-131,9001,9001,8521,8713,1001,871
2021-05-121,9501,9881,9201,92116,1001,921
2021-05-111,8801,9191,8801,9156,5001,915
2021-05-101,8791,8971,8521,8805,3001,880
2021-05-071,8921,8971,8481,8484,5001,848
2021-05-061,8501,8791,8381,8726,5001,872
2021-04-301,7841,8501,7841,85010,1001,850
2021-04-281,7841,7841,7251,7791,3001,779
2021-04-271,7681,7681,7591,7603001,760
2021-04-261,7521,7771,7521,7769001,776
2021-04-231,7591,7701,7521,7527001,752
2021-04-221,7501,7991,7001,7997,4001,799
2021-04-211,7811,7941,7211,7606,1001,760
2021-04-201,7871,8081,7811,7851,5001,785
2021-04-191,7811,8171,7811,7872,3001,787
2021-04-161,8131,8151,8131,8151,0001,815
2021-04-151,8051,8201,8051,8134001,813
2021-04-141,7951,8201,7921,8052,1001,805
2021-04-131,8441,8441,7891,7973,5001,797
2021-04-121,8411,8411,8201,8206001,820
2021-04-091,8201,8491,8021,8491,1001,849
2021-04-081,8301,8501,8101,8255,9001,825
2021-04-071,8811,8811,8271,8407,6001,840
2021-04-061,8981,8981,8831,8841,5001,884
2021-04-051,9011,9181,8791,8796,8001,879
2021-04-021,9671,9691,8901,90814,7001,908
2021-04-011,9762,0201,9762,0009,8002,000
2021-03-311,9871,9871,9201,9794,3001,979
2021-03-301,9291,9881,9291,9881,8001,988
2021-03-291,9401,9741,9191,92710,8001,927
2021-03-261,9291,9351,9251,9351,6001,935
2021-03-251,8851,9341,8851,9002,1001,900
2021-03-241,9431,9831,8891,8899,6001,889
2021-03-231,9611,9611,9451,9473,1001,947
2021-03-221,9801,9921,9291,97612,5001,976
2021-03-191,9782,0391,9702,02916,2002,029
2021-03-181,9271,9381,9171,9385,7001,938
2021-03-171,9101,9351,8631,9037,3001,903
2021-03-161,9291,9591,9211,9433,0001,943
2021-03-151,9231,9511,9231,9458,6001,945
2021-03-121,8491,8981,8221,8987,2001,898
2021-03-111,8281,8481,8101,8216,0001,821
2021-03-101,8191,8701,8191,82711,9001,827
2021-03-091,6991,8001,6991,80014,3001,800
2021-03-081,7001,7151,6801,6826,0001,682
2021-03-051,6831,6831,6341,6704,3001,670
2021-03-041,6791,6991,6511,6895,4001,689
2021-03-031,6291,6971,6251,6903,2001,690
2021-03-021,7011,7011,6011,62410,3001,624
2021-03-011,6861,7161,6761,69615,9001,696
2021-02-261,6301,6751,6171,64611,4001,646
2021-02-251,6471,6511,6291,6447,3001,644
2021-02-241,6701,6801,6391,6503,8001,650
2021-02-221,6711,6991,6501,6505,3001,650
2021-02-191,6801,6801,6701,6718,1001,671
2021-02-181,7111,7151,6871,6873,2001,687
2021-02-171,6881,7101,6881,7102,9001,710
2021-02-161,7011,7081,6851,6874,4001,687
2021-02-151,7051,7081,6871,7011,8001,701
2021-02-121,6881,7151,6851,70520,3001,705
2021-02-101,6801,6991,6771,6995,4001,699
2021-02-091,7021,7671,6981,7203,6001,720
2021-02-081,7001,7151,6911,7015,5001,701
2021-02-051,7201,7201,6941,6944,2001,694
2021-02-041,6981,7191,6941,7131,3001,713
2021-02-031,7201,7201,6861,6863,3001,686
2021-02-021,7181,7351,6901,7215,9001,721
2021-02-011,7691,7691,6561,6987,2001,698
2021-01-291,7121,7121,6321,6507,0001,650
2021-01-281,5941,6401,5941,6321,0001,632
2021-01-271,6471,6471,6101,6101,3001,610
2021-01-261,5951,5951,5951,5953001,595
2021-01-251,5921,6321,5921,5963001,596
2021-01-221,6101,6471,6001,6003,0001,600
2021-01-211,5881,6071,5881,6071,0001,607
2021-01-201,5691,5811,5691,5811,6001,581
2021-01-191,5851,5851,5721,5724001,572
2021-01-181,5691,5691,5551,5555001,555
2021-01-151,5871,5871,5631,5638001,563
2021-01-141,5671,5671,5551,5553001,555
2021-01-131,5551,5551,5551,5551001,555
2021-01-121,5551,5571,5061,5454,1001,545
2021-01-081,5621,5621,5611,5614001,561
2021-01-071,5781,5831,5591,5622,1001,562
2021-01-061,5681,5681,5681,5681001,568
2021-01-051,5811,5811,5511,5681,3001,568
2021-01-041,6001,6001,5311,5947,0001,594

分割・併合履歴 : なし