7229 (株)ユタカ技研 の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-295505505505501,000550
2000-12-255906155906157,000615
2000-12-135995995995998,000599
2000-12-125995995995996,000599
2000-12-116006006006006,000600
2000-12-085836005836006,000600
2000-12-075525655525653,000565
2000-12-065505505505503,000550
2000-12-055505505505502,000550
2000-11-245305605305608,000560
2000-11-225005005005002,000500
2000-11-164914914914911,000491
2000-11-105315705305304,000530
2000-11-065305305305302,000530
2000-10-265055055055051,000505
2000-10-2552152151551510,000515
2000-10-195305305305303,000530
2000-10-185305305305303,000530
2000-10-125305305305304,000530
2000-10-065305305305302,000530
2000-10-055475475355352,000535
2000-09-275605805605803,000580
2000-09-255375505375507,000550
2000-09-225355355355352,000535
2000-09-215355355355353,000535
2000-09-205355355355352,000535
2000-09-195355355355351,000535
2000-09-185355355355351,000535
2000-09-145355355355351,000535
2000-09-135355355355352,000535
2000-09-115365365365361,000536
2000-09-065405405405402,000540
2000-09-055515515515512,000551
2000-09-045505515505513,000551
2000-09-015505505505501,000550
2000-08-315505505505501,000550
2000-08-305615615505502,000550
2000-08-255815815815818,000581
2000-08-245515515515511,000551
2000-08-235505515505513,000551
2000-08-225505505505502,000550
2000-08-215505505505502,000550
2000-08-185525535505504,000550
2000-08-175525525525523,000552
2000-08-165505505505501,000550
2000-08-155545555505554,000555
2000-08-145505545505545,000554
2000-08-115375505375507,000550
2000-08-076016016016012,000601
2000-08-036006006006002,000600
2000-08-026006006006003,000600
2000-08-016026026026021,000602
2000-07-276606606606601,000660
2000-07-256706706706705,000670
2000-07-186706706706701,000670
2000-07-116316706316705,000670
2000-07-076266266266262,000626
2000-07-066206206206202,000620
2000-07-036706706706701,000670
2000-06-306806806806804,000680
2000-06-236806806806807,000680
2000-06-136506506506509,000650
2000-06-126506506406407,000640
2000-06-096506506506506,000650
2000-06-086016016016011,000601
2000-06-066026026006002,000600
2000-06-056306306016014,000601
2000-06-026206206206201,000620
2000-05-316006006006001,000600
2000-05-306006006006002,000600
2000-05-296206216006005,000600
2000-05-256806806806806,000680
2000-05-246306306306301,000630
2000-05-236206206206203,000620
2000-05-186006006006003,000600
2000-05-176006006006002,000600
2000-05-166316316316312,000631
2000-05-126266266206203,000620
2000-05-087097097097091,000709
2000-04-257207207207206,000720
2000-04-216006016006004,000600
2000-04-206206206006007,000600
2000-04-196406406206202,000620
2000-04-176416416416411,000641
2000-04-146406406406401,000640
2000-04-136406406406401,000640
2000-04-126006006006004,000600
2000-04-116006006006001,000600
2000-04-106606606606601,000660
2000-04-057007007007001,000700
2000-03-317007007007002,000700
2000-03-297217217207202,000720
2000-03-287207207207203,000720
2000-03-247607607207208,000720
2000-03-237537607057058,000705
2000-03-2269070069069010,000690
2000-03-2190190179079024,000790
2000-03-1786089084989065,000890
2000-03-1675079075079029,000790
2000-03-1569069069069016,000690
2000-03-0958058056056010,000560
2000-03-075605605605601,000560
2000-03-065805805805802,000580
2000-03-035605605605602,000560
2000-02-286006006006001,000600
2000-02-256006006006007,000600
2000-02-225905905605602,000560
2000-02-215905905905901,000590
2000-02-106006006006001,000600
2000-02-086006006006001,000600
2000-02-076506506006002,000600
2000-02-046126126126121,000612
2000-01-286206206206201,000620
2000-01-276206206206201,000620
2000-01-266106706106708,000670
2000-01-256256256106107,000610
2000-01-196256256256251,000625
2000-01-176216796216792,000679
2000-01-136166166166161,000616
2000-01-126206206126123,000612
2000-01-066106106106101,000610
2000-01-056106106106102,000610

分割・併合履歴 : なし