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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-12-25 | 590 | 615 | 590 | 615 | 7,000 | 615 |
| 2000-12-13 | 599 | 599 | 599 | 599 | 8,000 | 599 |
| 2000-12-12 | 599 | 599 | 599 | 599 | 6,000 | 599 |
| 2000-12-11 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2000-12-08 | 583 | 600 | 583 | 600 | 6,000 | 600 |
| 2000-12-07 | 552 | 565 | 552 | 565 | 3,000 | 565 |
| 2000-12-06 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2000-12-05 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-11-24 | 530 | 560 | 530 | 560 | 8,000 | 560 |
| 2000-11-22 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-11-16 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2000-11-10 | 531 | 570 | 530 | 530 | 4,000 | 530 |
| 2000-11-06 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-10-26 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-10-25 | 521 | 521 | 515 | 515 | 10,000 | 515 |
| 2000-10-19 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2000-10-18 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2000-10-12 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2000-10-06 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-10-05 | 547 | 547 | 535 | 535 | 2,000 | 535 |
| 2000-09-27 | 560 | 580 | 560 | 580 | 3,000 | 580 |
| 2000-09-25 | 537 | 550 | 537 | 550 | 7,000 | 550 |
| 2000-09-22 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2000-09-21 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2000-09-20 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2000-09-19 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2000-09-18 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2000-09-14 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2000-09-13 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2000-09-11 | 536 | 536 | 536 | 536 | 1,000 | 536 |
| 2000-09-06 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-09-05 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 2000-09-04 | 550 | 551 | 550 | 551 | 3,000 | 551 |
| 2000-09-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-08-31 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-08-30 | 561 | 561 | 550 | 550 | 2,000 | 550 |
| 2000-08-25 | 581 | 581 | 581 | 581 | 8,000 | 581 |
| 2000-08-24 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2000-08-23 | 550 | 551 | 550 | 551 | 3,000 | 551 |
| 2000-08-22 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-08-21 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-08-18 | 552 | 553 | 550 | 550 | 4,000 | 550 |
| 2000-08-17 | 552 | 552 | 552 | 552 | 3,000 | 552 |
| 2000-08-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-08-15 | 554 | 555 | 550 | 555 | 4,000 | 555 |
| 2000-08-14 | 550 | 554 | 550 | 554 | 5,000 | 554 |
| 2000-08-11 | 537 | 550 | 537 | 550 | 7,000 | 550 |
| 2000-08-07 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2000-08-03 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-08-02 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-08-01 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2000-07-27 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-07-25 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2000-07-18 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-07-11 | 631 | 670 | 631 | 670 | 5,000 | 670 |
| 2000-07-07 | 626 | 626 | 626 | 626 | 2,000 | 626 |
| 2000-07-06 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2000-07-03 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-06-30 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2000-06-23 | 680 | 680 | 680 | 680 | 7,000 | 680 |
| 2000-06-13 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 2000-06-12 | 650 | 650 | 640 | 640 | 7,000 | 640 |
| 2000-06-09 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 2000-06-08 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2000-06-06 | 602 | 602 | 600 | 600 | 2,000 | 600 |
| 2000-06-05 | 630 | 630 | 601 | 601 | 4,000 | 601 |
| 2000-06-02 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-05-31 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-05-30 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-05-29 | 620 | 621 | 600 | 600 | 5,000 | 600 |
| 2000-05-25 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2000-05-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-05-23 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2000-05-18 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-05-17 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2000-05-16 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2000-05-12 | 626 | 626 | 620 | 620 | 3,000 | 620 |
| 2000-05-08 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2000-04-25 | 720 | 720 | 720 | 720 | 6,000 | 720 |
| 2000-04-21 | 600 | 601 | 600 | 600 | 4,000 | 600 |
| 2000-04-20 | 620 | 620 | 600 | 600 | 7,000 | 600 |
| 2000-04-19 | 640 | 640 | 620 | 620 | 2,000 | 620 |
| 2000-04-17 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2000-04-14 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-04-13 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2000-04-12 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2000-04-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-04-10 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-04-05 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-03-31 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-03-29 | 721 | 721 | 720 | 720 | 2,000 | 720 |
| 2000-03-28 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2000-03-24 | 760 | 760 | 720 | 720 | 8,000 | 720 |
| 2000-03-23 | 753 | 760 | 705 | 705 | 8,000 | 705 |
| 2000-03-22 | 690 | 700 | 690 | 690 | 10,000 | 690 |
| 2000-03-21 | 901 | 901 | 790 | 790 | 24,000 | 790 |
| 2000-03-17 | 860 | 890 | 849 | 890 | 65,000 | 890 |
| 2000-03-16 | 750 | 790 | 750 | 790 | 29,000 | 790 |
| 2000-03-15 | 690 | 690 | 690 | 690 | 16,000 | 690 |
| 2000-03-09 | 580 | 580 | 560 | 560 | 10,000 | 560 |
| 2000-03-07 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-03-06 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2000-03-03 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2000-02-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-02-25 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2000-02-22 | 590 | 590 | 560 | 560 | 2,000 | 560 |
| 2000-02-21 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-02-10 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-02-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2000-02-07 | 650 | 650 | 600 | 600 | 2,000 | 600 |
| 2000-02-04 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2000-01-28 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-01-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2000-01-26 | 610 | 670 | 610 | 670 | 8,000 | 670 |
| 2000-01-25 | 625 | 625 | 610 | 610 | 7,000 | 610 |
| 2000-01-19 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-01-17 | 621 | 679 | 621 | 679 | 2,000 | 679 |
| 2000-01-13 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2000-01-12 | 620 | 620 | 612 | 612 | 3,000 | 612 |
| 2000-01-06 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2000-01-05 | 610 | 610 | 610 | 610 | 2,000 | 610 |
分割・併合履歴 ： なし