7229 (株)ユタカ技研 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 589 | 589 | 589 | 589 | 8,000 | 589 |
| 1998-12-15 | 606 | 606 | 606 | 606 | 4,000 | 606 |
| 1998-12-14 | 614 | 615 | 614 | 615 | 8,000 | 615 |
| 1998-12-11 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 1998-12-10 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 1998-12-07 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 1998-12-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-11-30 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 1998-11-26 | 545 | 545 | 530 | 530 | 2,000 | 530 |
| 1998-11-25 | 515 | 515 | 515 | 515 | 7,000 | 515 |
| 1998-11-24 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1998-11-20 | 430 | 430 | 430 | 430 | 6,000 | 430 |
| 1998-11-17 | 445 | 445 | 445 | 445 | 10,000 | 445 |
| 1998-11-11 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 1998-11-09 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1998-11-06 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1998-11-05 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 1998-11-04 | 451 | 451 | 450 | 450 | 3,000 | 450 |
| 1998-11-02 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 1998-10-23 | 569 | 569 | 569 | 569 | 8,000 | 569 |
| 1998-10-20 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1998-10-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1998-10-15 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 1998-10-05 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1998-09-24 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1998-09-18 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-09-11 | 570 | 590 | 570 | 590 | 4,000 | 590 |
| 1998-09-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-08-27 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1998-08-25 | 605 | 605 | 605 | 605 | 6,000 | 605 |
| 1998-08-24 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1998-08-18 | 570 | 570 | 560 | 560 | 2,000 | 560 |
| 1998-08-17 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1998-08-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-08-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-08-11 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1998-08-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-08-06 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1998-08-05 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-07-31 | 580 | 580 | 570 | 570 | 12,000 | 570 |
| 1998-07-29 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-07-27 | 610 | 615 | 610 | 615 | 11,000 | 615 |
| 1998-07-24 | 610 | 610 | 610 | 610 | 10,000 | 610 |
| 1998-07-23 | 605 | 605 | 605 | 605 | 10,000 | 605 |
| 1998-07-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-07-10 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-07-09 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-07-03 | 598 | 600 | 598 | 600 | 3,000 | 600 |
| 1998-06-30 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1998-06-29 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1998-06-26 | 590 | 590 | 590 | 590 | 10,000 | 590 |
| 1998-06-25 | 560 | 560 | 560 | 560 | 15,000 | 560 |
| 1998-06-24 | 540 | 560 | 540 | 550 | 3,000 | 550 |
| 1998-06-23 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 1998-06-19 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1998-06-12 | 610 | 610 | 610 | 610 | 9,000 | 610 |
| 1998-06-11 | 609 | 609 | 609 | 609 | 7,000 | 609 |
| 1998-06-10 | 609 | 609 | 605 | 605 | 7,000 | 605 |
| 1998-06-05 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1998-06-04 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 1998-06-03 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1998-06-02 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 1998-06-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-05-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-05-27 | 609 | 609 | 580 | 580 | 13,000 | 580 |
| 1998-05-26 | 610 | 610 | 580 | 580 | 13,000 | 580 |
| 1998-05-25 | 610 | 610 | 610 | 610 | 9,000 | 610 |
| 1998-05-21 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1998-05-20 | 600 | 600 | 599 | 599 | 3,000 | 599 |
| 1998-05-19 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1998-05-14 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-04-28 | 619 | 620 | 619 | 620 | 11,000 | 620 |
| 1998-04-27 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 1998-04-24 | 600 | 600 | 570 | 570 | 11,000 | 570 |
| 1998-04-23 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 1998-04-21 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1998-04-17 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 1998-04-16 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 1998-04-15 | 573 | 573 | 573 | 573 | 1,000 | 573 |
| 1998-04-10 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1998-04-08 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1998-04-03 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1998-04-02 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1998-03-31 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-03-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-03-27 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1998-03-26 | 609 | 609 | 581 | 581 | 3,000 | 581 |
| 1998-03-25 | 610 | 620 | 610 | 620 | 29,000 | 620 |
| 1998-03-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1998-03-20 | 588 | 600 | 588 | 600 | 5,000 | 600 |
| 1998-03-19 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1998-03-18 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1998-03-13 | 589 | 590 | 560 | 560 | 11,000 | 560 |
| 1998-03-12 | 587 | 587 | 587 | 587 | 1,000 | 587 |
| 1998-03-09 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-03-06 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1998-03-05 | 555 | 600 | 555 | 600 | 7,000 | 600 |
| 1998-03-04 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1998-03-03 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1998-03-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1998-02-27 | 614 | 614 | 614 | 614 | 10,000 | 614 |
| 1998-02-26 | 614 | 614 | 614 | 614 | 9,000 | 614 |
| 1998-02-25 | 614 | 615 | 614 | 615 | 9,000 | 615 |
| 1998-02-20 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 1998-02-18 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1998-02-12 | 615 | 615 | 580 | 580 | 2,000 | 580 |
| 1998-02-10 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 1998-02-09 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 1998-02-06 | 607 | 607 | 600 | 600 | 14,000 | 600 |
| 1998-02-04 | 604 | 605 | 601 | 601 | 4,000 | 601 |
| 1998-02-03 | 599 | 599 | 598 | 598 | 3,000 | 598 |
| 1998-02-02 | 605 | 605 | 598 | 598 | 4,000 | 598 |
| 1998-01-30 | 598 | 607 | 598 | 607 | 3,000 | 607 |
| 1998-01-29 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 1998-01-28 | 598 | 598 | 580 | 580 | 4,000 | 580 |
| 1998-01-26 | 609 | 609 | 608 | 608 | 2,000 | 608 |
| 1998-01-23 | 605 | 615 | 605 | 615 | 29,000 | 615 |
| 1998-01-22 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1998-01-21 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1998-01-19 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1998-01-16 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 1998-01-14 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1998-01-13 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-01-12 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-01-09 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1998-01-05 | 550 | 550 | 550 | 550 | 1,000 | 550 |
分割・併合履歴 ： なし
