7229 (株)ユタカ技研 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 1999-12-24 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1999-12-21 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-12-16 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1999-12-15 | 690 | 690 | 690 | 690 | 7,000 | 690 |
| 1999-12-14 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1999-12-13 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 1999-12-10 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 1999-12-09 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1999-12-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-12-06 | 620 | 620 | 600 | 600 | 4,000 | 600 |
| 1999-12-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-12-02 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1999-12-01 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-11-26 | 625 | 625 | 620 | 620 | 2,000 | 620 |
| 1999-11-25 | 700 | 700 | 620 | 620 | 9,000 | 620 |
| 1999-11-24 | 650 | 650 | 620 | 620 | 6,000 | 620 |
| 1999-11-22 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1999-11-19 | 650 | 650 | 620 | 620 | 2,000 | 620 |
| 1999-11-15 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1999-11-11 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 1999-11-05 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-11-04 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1999-11-02 | 640 | 660 | 640 | 660 | 3,000 | 660 |
| 1999-11-01 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1999-10-29 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1999-10-25 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 1999-10-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-10-21 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-10-18 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-10-15 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1999-10-14 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 1999-10-08 | 700 | 700 | 660 | 660 | 2,000 | 660 |
| 1999-10-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1999-10-05 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 1999-09-29 | 771 | 771 | 771 | 771 | 1,000 | 771 |
| 1999-09-28 | 795 | 800 | 770 | 790 | 7,000 | 790 |
| 1999-09-24 | 795 | 795 | 795 | 795 | 5,000 | 795 |
| 1999-09-21 | 750 | 750 | 749 | 749 | 3,000 | 749 |
| 1999-09-20 | 751 | 751 | 750 | 750 | 2,000 | 750 |
| 1999-09-10 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-09-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-09-07 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-09-06 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-09-02 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-09-01 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-08-26 | 770 | 771 | 770 | 770 | 4,000 | 770 |
| 1999-08-25 | 820 | 820 | 771 | 771 | 5,000 | 771 |
| 1999-08-24 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1999-08-19 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-08-17 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1999-08-12 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-08-11 | 850 | 850 | 840 | 850 | 9,000 | 850 |
| 1999-08-06 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1999-08-05 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1999-08-04 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-08-03 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1999-07-22 | 901 | 901 | 901 | 901 | 5,000 | 901 |
| 1999-07-21 | 902 | 902 | 901 | 901 | 5,000 | 901 |
| 1999-07-19 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1999-07-16 | 903 | 903 | 903 | 903 | 2,000 | 903 |
| 1999-07-15 | 910 | 910 | 901 | 901 | 4,000 | 901 |
| 1999-07-14 | 905 | 905 | 900 | 900 | 10,000 | 900 |
| 1999-07-13 | 880 | 900 | 880 | 900 | 12,000 | 900 |
| 1999-07-12 | 880 | 881 | 870 | 880 | 12,000 | 880 |
| 1999-07-09 | 890 | 890 | 880 | 880 | 7,000 | 880 |
| 1999-07-08 | 892 | 892 | 890 | 890 | 4,000 | 890 |
| 1999-07-07 | 950 | 950 | 890 | 890 | 14,000 | 890 |
| 1999-07-06 | 1,000 | 1,040 | 960 | 970 | 31,000 | 970 |
| 1999-07-05 | 950 | 980 | 950 | 980 | 35,000 | 980 |
| 1999-07-02 | 780 | 880 | 780 | 880 | 112,000 | 880 |
| 1999-07-01 | 770 | 780 | 770 | 780 | 8,000 | 780 |
| 1999-06-30 | 764 | 770 | 760 | 765 | 10,000 | 765 |
| 1999-06-29 | 764 | 764 | 764 | 764 | 1,000 | 764 |
| 1999-06-28 | 769 | 769 | 769 | 769 | 2,000 | 769 |
| 1999-06-25 | 769 | 770 | 769 | 769 | 14,000 | 769 |
| 1999-06-24 | 740 | 770 | 740 | 770 | 4,000 | 770 |
| 1999-06-23 | 730 | 750 | 730 | 750 | 6,000 | 750 |
| 1999-06-22 | 731 | 731 | 720 | 720 | 8,000 | 720 |
| 1999-06-21 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-06-18 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-06-17 | 725 | 725 | 720 | 720 | 3,000 | 720 |
| 1999-06-15 | 789 | 789 | 789 | 789 | 6,000 | 789 |
| 1999-06-14 | 750 | 800 | 750 | 790 | 25,000 | 790 |
| 1999-06-11 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1999-06-10 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 1999-06-09 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-06-08 | 690 | 690 | 689 | 689 | 2,000 | 689 |
| 1999-06-07 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-06-03 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1999-05-25 | 729 | 729 | 729 | 729 | 5,000 | 729 |
| 1999-05-20 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-05-19 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-05-18 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1999-05-12 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1999-05-11 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1999-05-07 | 710 | 710 | 701 | 701 | 2,000 | 701 |
| 1999-05-06 | 750 | 750 | 710 | 710 | 8,000 | 710 |
| 1999-04-28 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1999-04-27 | 749 | 749 | 730 | 730 | 2,000 | 730 |
| 1999-04-26 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1999-04-23 | 770 | 770 | 770 | 770 | 6,000 | 770 |
| 1999-04-22 | 745 | 745 | 740 | 740 | 5,000 | 740 |
| 1999-04-21 | 750 | 750 | 710 | 720 | 8,000 | 720 |
| 1999-04-19 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1999-04-16 | 750 | 820 | 750 | 800 | 61,000 | 800 |
| 1999-04-09 | 720 | 817 | 720 | 817 | 39,000 | 817 |
| 1999-04-08 | 740 | 740 | 720 | 720 | 7,000 | 720 |
| 1999-04-07 | 750 | 750 | 740 | 740 | 13,000 | 740 |
| 1999-04-06 | 810 | 840 | 770 | 780 | 44,000 | 780 |
| 1999-04-05 | 770 | 820 | 770 | 800 | 62,000 | 800 |
| 1999-04-02 | 690 | 770 | 690 | 770 | 85,000 | 770 |
| 1999-04-01 | 710 | 715 | 670 | 700 | 71,000 | 700 |
| 1999-03-31 | 670 | 770 | 670 | 770 | 96,000 | 770 |
| 1999-03-30 | 616 | 670 | 610 | 670 | 53,000 | 670 |
| 1999-03-26 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1999-03-25 | 600 | 620 | 600 | 620 | 7,000 | 620 |
| 1999-03-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1999-03-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1999-03-09 | 600 | 600 | 590 | 590 | 4,000 | 590 |
| 1999-03-08 | 624 | 624 | 610 | 610 | 13,000 | 610 |
| 1999-03-05 | 650 | 660 | 620 | 630 | 44,000 | 630 |
| 1999-03-04 | 585 | 650 | 585 | 650 | 91,000 | 650 |
| 1999-03-03 | 560 | 560 | 551 | 560 | 3,000 | 560 |
| 1999-03-02 | 575 | 580 | 560 | 560 | 18,000 | 560 |
| 1999-03-01 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 1999-02-25 | 578 | 578 | 578 | 578 | 7,000 | 578 |
| 1999-02-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1999-02-23 | 530 | 530 | 510 | 510 | 2,000 | 510 |
| 1999-02-05 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1999-01-25 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 1999-01-11 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1999-01-06 | 598 | 598 | 598 | 598 | 1,000 | 598 |
分割・併合履歴 ： なし
