7229 (株)ユタカ技研 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2001-12-27 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-12-25 | 660 | 680 | 660 | 680 | 5,000 | 680 |
| 2001-12-20 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-12-19 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-12-14 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-12-13 | 681 | 695 | 681 | 695 | 9,000 | 695 |
| 2001-12-12 | 680 | 680 | 661 | 680 | 7,000 | 680 |
| 2001-12-11 | 680 | 680 | 680 | 680 | 5,000 | 680 |
| 2001-12-10 | 681 | 681 | 680 | 680 | 6,000 | 680 |
| 2001-12-07 | 675 | 680 | 661 | 680 | 5,000 | 680 |
| 2001-12-05 | 656 | 666 | 656 | 657 | 5,000 | 657 |
| 2001-12-04 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2001-12-03 | 652 | 655 | 650 | 655 | 5,000 | 655 |
| 2001-11-30 | 670 | 670 | 650 | 651 | 3,000 | 651 |
| 2001-11-22 | 675 | 680 | 675 | 680 | 5,000 | 680 |
| 2001-11-21 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-11-20 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-11-16 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 2001-11-15 | 631 | 680 | 631 | 680 | 2,000 | 680 |
| 2001-11-12 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-11-09 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-11-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-11-07 | 660 | 660 | 650 | 650 | 3,000 | 650 |
| 2001-11-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-11-05 | 631 | 689 | 630 | 689 | 6,000 | 689 |
| 2001-11-02 | 635 | 640 | 630 | 631 | 8,000 | 631 |
| 2001-11-01 | 642 | 642 | 641 | 641 | 5,000 | 641 |
| 2001-10-31 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 2001-10-29 | 659 | 670 | 650 | 670 | 10,000 | 670 |
| 2001-10-26 | 695 | 700 | 670 | 670 | 13,000 | 670 |
| 2001-10-25 | 670 | 690 | 670 | 690 | 11,000 | 690 |
| 2001-10-24 | 635 | 650 | 635 | 650 | 21,000 | 650 |
| 2001-10-23 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2001-10-22 | 625 | 625 | 620 | 620 | 4,000 | 620 |
| 2001-10-19 | 640 | 640 | 630 | 630 | 2,000 | 630 |
| 2001-10-18 | 645 | 645 | 640 | 640 | 2,000 | 640 |
| 2001-10-15 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2001-10-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-10-11 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2001-10-10 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 2001-10-09 | 650 | 650 | 630 | 630 | 13,000 | 630 |
| 2001-10-05 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2001-10-04 | 630 | 650 | 630 | 650 | 10,000 | 650 |
| 2001-10-03 | 630 | 630 | 621 | 625 | 9,000 | 625 |
| 2001-10-02 | 650 | 650 | 621 | 621 | 5,000 | 621 |
| 2001-09-26 | 620 | 620 | 620 | 620 | 7,000 | 620 |
| 2001-09-25 | 632 | 635 | 620 | 620 | 6,000 | 620 |
| 2001-09-21 | 650 | 650 | 620 | 620 | 9,000 | 620 |
| 2001-09-20 | 670 | 691 | 650 | 650 | 21,000 | 650 |
| 2001-09-19 | 670 | 670 | 665 | 665 | 2,000 | 665 |
| 2001-09-17 | 653 | 655 | 653 | 655 | 5,000 | 655 |
| 2001-09-14 | 653 | 655 | 651 | 653 | 6,000 | 653 |
| 2001-09-13 | 642 | 660 | 641 | 650 | 5,000 | 650 |
| 2001-09-12 | 668 | 669 | 640 | 640 | 5,000 | 640 |
| 2001-09-11 | 721 | 721 | 718 | 718 | 5,000 | 718 |
| 2001-09-07 | 770 | 770 | 760 | 760 | 2,000 | 760 |
| 2001-09-06 | 784 | 790 | 780 | 780 | 6,000 | 780 |
| 2001-09-05 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2001-09-03 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 2001-08-30 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2001-08-29 | 780 | 780 | 767 | 767 | 2,000 | 767 |
| 2001-08-28 | 795 | 796 | 790 | 790 | 4,000 | 790 |
| 2001-08-27 | 815 | 815 | 810 | 810 | 6,000 | 810 |
| 2001-08-24 | 825 | 845 | 825 | 839 | 8,000 | 839 |
| 2001-08-23 | 795 | 795 | 777 | 790 | 8,000 | 790 |
| 2001-08-22 | 800 | 802 | 800 | 801 | 3,000 | 801 |
| 2001-08-21 | 800 | 810 | 800 | 810 | 4,000 | 810 |
| 2001-08-20 | 837 | 837 | 830 | 830 | 2,000 | 830 |
| 2001-08-17 | 836 | 837 | 836 | 837 | 2,000 | 837 |
| 2001-08-16 | 851 | 851 | 831 | 831 | 4,000 | 831 |
| 2001-08-15 | 870 | 870 | 855 | 855 | 6,000 | 855 |
| 2001-08-14 | 900 | 900 | 890 | 900 | 6,000 | 900 |
| 2001-08-10 | 880 | 880 | 870 | 870 | 2,000 | 870 |
| 2001-08-09 | 870 | 880 | 870 | 880 | 3,000 | 880 |
| 2001-08-08 | 900 | 900 | 860 | 860 | 9,000 | 860 |
| 2001-08-06 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2001-08-03 | 970 | 970 | 901 | 910 | 6,000 | 910 |
| 2001-08-02 | 950 | 970 | 950 | 970 | 4,000 | 970 |
| 2001-08-01 | 948 | 948 | 900 | 912 | 7,000 | 912 |
| 2001-07-31 | 880 | 900 | 870 | 900 | 4,000 | 900 |
| 2001-07-26 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-07-25 | 901 | 949 | 901 | 930 | 13,000 | 930 |
| 2001-07-24 | 850 | 870 | 850 | 870 | 5,000 | 870 |
| 2001-07-23 | 850 | 850 | 850 | 850 | 12,000 | 850 |
| 2001-07-19 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2001-07-18 | 925 | 925 | 900 | 900 | 8,000 | 900 |
| 2001-07-17 | 965 | 965 | 902 | 902 | 7,000 | 902 |
| 2001-07-16 | 985 | 985 | 965 | 965 | 4,000 | 965 |
| 2001-07-13 | 961 | 980 | 961 | 980 | 6,000 | 980 |
| 2001-07-12 | 970 | 970 | 950 | 950 | 9,000 | 950 |
| 2001-07-11 | 1,010 | 1,010 | 980 | 980 | 3,000 | 980 |
| 2001-07-10 | 1,040 | 1,040 | 1,010 | 1,010 | 10,000 | 1,010 |
| 2001-07-09 | 950 | 1,000 | 950 | 1,000 | 18,000 | 1,000 |
| 2001-07-06 | 1,000 | 1,010 | 950 | 950 | 17,000 | 950 |
| 2001-07-05 | 1,060 | 1,100 | 970 | 1,050 | 81,000 | 1,050 |
| 2001-07-04 | 1,140 | 1,150 | 1,060 | 1,060 | 128,000 | 1,060 |
| 2001-07-03 | 980 | 1,060 | 970 | 1,060 | 154,000 | 1,060 |
| 2001-07-02 | 900 | 960 | 900 | 960 | 85,000 | 960 |
| 2001-06-29 | 889 | 890 | 865 | 865 | 11,000 | 865 |
| 2001-06-28 | 838 | 910 | 838 | 890 | 72,000 | 890 |
| 2001-06-27 | 811 | 850 | 810 | 835 | 36,000 | 835 |
| 2001-06-26 | 810 | 819 | 810 | 810 | 15,000 | 810 |
| 2001-06-25 | 801 | 824 | 801 | 810 | 34,000 | 810 |
| 2001-06-22 | 801 | 801 | 796 | 800 | 17,000 | 800 |
| 2001-06-21 | 800 | 800 | 800 | 800 | 15,000 | 800 |
| 2001-06-20 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-06-19 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2001-06-18 | 800 | 824 | 800 | 800 | 18,000 | 800 |
| 2001-06-14 | 785 | 785 | 780 | 780 | 3,000 | 780 |
| 2001-06-12 | 816 | 820 | 816 | 820 | 6,000 | 820 |
| 2001-06-11 | 815 | 817 | 814 | 815 | 15,000 | 815 |
| 2001-06-08 | 787 | 806 | 787 | 800 | 11,000 | 800 |
| 2001-06-06 | 771 | 775 | 771 | 775 | 4,000 | 775 |
| 2001-06-05 | 810 | 810 | 805 | 805 | 3,000 | 805 |
| 2001-06-04 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-06-01 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-05-31 | 800 | 800 | 795 | 795 | 3,000 | 795 |
| 2001-05-29 | 810 | 820 | 810 | 820 | 6,000 | 820 |
| 2001-05-25 | 832 | 832 | 831 | 831 | 5,000 | 831 |
| 2001-05-24 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2001-05-23 | 840 | 845 | 837 | 837 | 5,000 | 837 |
| 2001-05-22 | 848 | 848 | 835 | 835 | 4,000 | 835 |
| 2001-05-21 | 848 | 850 | 848 | 849 | 8,000 | 849 |
| 2001-05-18 | 850 | 850 | 849 | 849 | 2,000 | 849 |
| 2001-05-17 | 871 | 875 | 850 | 860 | 16,000 | 860 |
| 2001-05-16 | 860 | 876 | 860 | 870 | 23,000 | 870 |
| 2001-05-15 | 821 | 855 | 821 | 855 | 23,000 | 855 |
| 2001-05-14 | 830 | 830 | 820 | 820 | 4,000 | 820 |
| 2001-05-11 | 900 | 900 | 812 | 832 | 14,000 | 832 |
| 2001-05-10 | 879 | 900 | 869 | 900 | 24,000 | 900 |
| 2001-05-09 | 807 | 900 | 807 | 880 | 53,000 | 880 |
| 2001-05-08 | 840 | 850 | 800 | 800 | 14,000 | 800 |
| 2001-05-07 | 791 | 850 | 791 | 830 | 22,000 | 830 |
| 2001-05-02 | 750 | 800 | 750 | 760 | 8,000 | 760 |
| 2001-05-01 | 720 | 725 | 720 | 725 | 4,000 | 725 |
| 2001-04-27 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2001-04-26 | 700 | 720 | 698 | 720 | 11,000 | 720 |
| 2001-04-25 | 708 | 725 | 708 | 719 | 14,000 | 719 |
| 2001-04-24 | 700 | 720 | 700 | 707 | 21,000 | 707 |
| 2001-04-23 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2001-04-18 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2001-04-16 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-04-13 | 621 | 630 | 621 | 630 | 2,000 | 630 |
| 2001-04-12 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2001-04-11 | 620 | 630 | 620 | 630 | 7,000 | 630 |
| 2001-04-10 | 611 | 625 | 605 | 605 | 4,000 | 605 |
| 2001-04-05 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2001-04-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-04-02 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2001-03-28 | 601 | 601 | 601 | 601 | 5,000 | 601 |
| 2001-03-27 | 600 | 609 | 600 | 609 | 10,000 | 609 |
| 2001-03-26 | 580 | 600 | 580 | 600 | 18,000 | 600 |
| 2001-03-23 | 580 | 580 | 580 | 580 | 9,000 | 580 |
| 2001-03-05 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2001-03-02 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-02-26 | 570 | 580 | 570 | 580 | 5,000 | 580 |
| 2001-02-23 | 549 | 549 | 549 | 549 | 2,000 | 549 |
| 2001-02-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-02-13 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 2001-02-09 | 560 | 560 | 550 | 550 | 9,000 | 550 |
| 2001-02-08 | 552 | 570 | 551 | 570 | 13,000 | 570 |
| 2001-02-07 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-02-06 | 550 | 550 | 540 | 540 | 3,000 | 540 |
| 2001-02-05 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2001-02-02 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2001-01-31 | 531 | 531 | 530 | 530 | 4,000 | 530 |
| 2001-01-25 | 552 | 552 | 525 | 525 | 10,000 | 525 |
| 2001-01-24 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-01-19 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2001-01-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-01-16 | 521 | 521 | 520 | 520 | 2,000 | 520 |
| 2001-01-11 | 503 | 503 | 500 | 500 | 2,000 | 500 |
| 2001-01-10 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-01-09 | 550 | 550 | 550 | 550 | 1,000 | 550 |
分割・併合履歴 ： なし