7229 (株)ユタカ技研 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 2002-12-25 | 810 | 810 | 780 | 780 | 13,000 | 780 |
| 2002-12-24 | 820 | 820 | 770 | 770 | 3,000 | 770 |
| 2002-12-20 | 825 | 825 | 825 | 825 | 4,000 | 825 |
| 2002-12-19 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2002-12-18 | 830 | 830 | 825 | 825 | 22,000 | 825 |
| 2002-12-17 | 830 | 848 | 830 | 848 | 5,000 | 848 |
| 2002-12-16 | 844 | 844 | 825 | 825 | 2,000 | 825 |
| 2002-12-13 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 2002-12-12 | 869 | 869 | 850 | 850 | 8,000 | 850 |
| 2002-12-11 | 870 | 870 | 869 | 869 | 9,000 | 869 |
| 2002-12-10 | 850 | 870 | 850 | 870 | 12,000 | 870 |
| 2002-12-09 | 808 | 809 | 800 | 800 | 8,000 | 800 |
| 2002-12-06 | 798 | 798 | 798 | 798 | 4,000 | 798 |
| 2002-12-05 | 778 | 778 | 778 | 778 | 4,000 | 778 |
| 2002-12-04 | 768 | 768 | 768 | 768 | 3,000 | 768 |
| 2002-12-03 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2002-12-02 | 770 | 770 | 760 | 761 | 12,000 | 761 |
| 2002-11-29 | 775 | 780 | 775 | 780 | 5,000 | 780 |
| 2002-11-28 | 800 | 800 | 745 | 770 | 20,000 | 770 |
| 2002-11-27 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2002-11-25 | 819 | 819 | 819 | 819 | 4,000 | 819 |
| 2002-11-22 | 785 | 820 | 770 | 820 | 21,000 | 820 |
| 2002-11-21 | 790 | 791 | 780 | 780 | 12,000 | 780 |
| 2002-11-20 | 807 | 807 | 807 | 807 | 1,000 | 807 |
| 2002-11-14 | 829 | 829 | 825 | 825 | 2,000 | 825 |
| 2002-11-12 | 820 | 830 | 800 | 830 | 8,000 | 830 |
| 2002-11-08 | 869 | 880 | 830 | 880 | 6,000 | 880 |
| 2002-11-07 | 863 | 870 | 853 | 870 | 8,000 | 870 |
| 2002-11-06 | 900 | 900 | 883 | 883 | 7,000 | 883 |
| 2002-11-05 | 903 | 910 | 903 | 903 | 10,000 | 903 |
| 2002-11-01 | 930 | 930 | 913 | 913 | 4,000 | 913 |
| 2002-10-31 | 945 | 945 | 911 | 930 | 12,000 | 930 |
| 2002-10-30 | 960 | 960 | 941 | 941 | 4,000 | 941 |
| 2002-10-29 | 1,060 | 1,060 | 940 | 960 | 26,000 | 960 |
| 2002-10-28 | 1,050 | 1,070 | 1,020 | 1,070 | 55,000 | 1,070 |
| 2002-10-25 | 990 | 1,030 | 990 | 1,030 | 21,000 | 1,030 |
| 2002-10-24 | 941 | 970 | 941 | 969 | 26,000 | 969 |
| 2002-10-23 | 960 | 960 | 941 | 941 | 8,000 | 941 |
| 2002-10-22 | 980 | 980 | 951 | 960 | 15,000 | 960 |
| 2002-10-21 | 981 | 1,000 | 965 | 980 | 25,000 | 980 |
| 2002-10-18 | 971 | 1,000 | 951 | 965 | 43,000 | 965 |
| 2002-10-17 | 900 | 945 | 891 | 945 | 20,000 | 945 |
| 2002-10-16 | 922 | 925 | 900 | 900 | 27,000 | 900 |
| 2002-10-15 | 900 | 919 | 880 | 910 | 17,000 | 910 |
| 2002-10-11 | 849 | 880 | 849 | 880 | 19,000 | 880 |
| 2002-10-10 | 870 | 880 | 831 | 849 | 19,000 | 849 |
| 2002-10-09 | 919 | 919 | 850 | 860 | 38,000 | 860 |
| 2002-10-07 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 2002-10-03 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2002-09-30 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2002-09-27 | 781 | 781 | 781 | 781 | 1,000 | 781 |
| 2002-09-26 | 800 | 805 | 800 | 805 | 2,000 | 805 |
| 2002-09-24 | 820 | 820 | 819 | 819 | 4,000 | 819 |
| 2002-09-19 | 800 | 800 | 776 | 776 | 4,000 | 776 |
| 2002-09-17 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2002-09-09 | 825 | 825 | 825 | 825 | 2,000 | 825 |
| 2002-09-05 | 829 | 829 | 825 | 825 | 3,000 | 825 |
| 2002-09-03 | 825 | 825 | 800 | 800 | 4,000 | 800 |
| 2002-08-27 | 850 | 850 | 850 | 850 | 7,000 | 850 |
| 2002-08-23 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2002-08-19 | 850 | 850 | 850 | 850 | 5,000 | 850 |
| 2002-08-12 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2002-08-07 | 851 | 851 | 850 | 850 | 5,000 | 850 |
| 2002-08-06 | 856 | 856 | 853 | 853 | 3,000 | 853 |
| 2002-08-05 | 857 | 857 | 856 | 856 | 2,000 | 856 |
| 2002-08-02 | 856 | 856 | 856 | 856 | 2,000 | 856 |
| 2002-08-01 | 855 | 865 | 855 | 865 | 2,000 | 865 |
| 2002-07-31 | 853 | 856 | 853 | 855 | 5,000 | 855 |
| 2002-07-30 | 875 | 875 | 852 | 852 | 2,000 | 852 |
| 2002-07-29 | 856 | 860 | 856 | 860 | 2,000 | 860 |
| 2002-07-26 | 860 | 860 | 855 | 855 | 5,000 | 855 |
| 2002-07-25 | 860 | 865 | 860 | 860 | 18,000 | 860 |
| 2002-07-24 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2002-07-17 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2002-07-16 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2002-07-11 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2002-07-10 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2002-07-09 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2002-07-08 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2002-07-05 | 900 | 901 | 900 | 900 | 5,000 | 900 |
| 2002-07-04 | 890 | 900 | 890 | 900 | 9,000 | 900 |
| 2002-07-03 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2002-07-02 | 861 | 862 | 860 | 860 | 3,000 | 860 |
| 2002-06-28 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2002-06-27 | 880 | 880 | 880 | 880 | 3,000 | 880 |
| 2002-06-26 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2002-06-25 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2002-06-24 | 872 | 872 | 855 | 865 | 7,000 | 865 |
| 2002-06-20 | 900 | 901 | 890 | 890 | 9,000 | 890 |
| 2002-06-19 | 900 | 915 | 900 | 915 | 4,000 | 915 |
| 2002-06-18 | 900 | 910 | 900 | 910 | 5,000 | 910 |
| 2002-06-17 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2002-06-13 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2002-06-12 | 929 | 929 | 910 | 910 | 6,000 | 910 |
| 2002-06-11 | 929 | 929 | 929 | 929 | 5,000 | 929 |
| 2002-06-10 | 929 | 929 | 915 | 915 | 5,000 | 915 |
| 2002-06-07 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2002-06-06 | 910 | 929 | 905 | 905 | 10,000 | 905 |
| 2002-06-05 | 909 | 910 | 902 | 908 | 9,000 | 908 |
| 2002-06-04 | 901 | 901 | 900 | 900 | 3,000 | 900 |
| 2002-06-03 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2002-05-30 | 901 | 901 | 900 | 900 | 3,000 | 900 |
| 2002-05-29 | 890 | 900 | 890 | 900 | 5,000 | 900 |
| 2002-05-28 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2002-05-27 | 890 | 890 | 890 | 890 | 4,000 | 890 |
| 2002-05-24 | 851 | 880 | 850 | 880 | 6,000 | 880 |
| 2002-05-23 | 900 | 900 | 850 | 850 | 4,000 | 850 |
| 2002-05-22 | 904 | 906 | 900 | 906 | 9,000 | 906 |
| 2002-05-21 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 2002-05-20 | 935 | 950 | 930 | 950 | 17,000 | 950 |
| 2002-05-17 | 875 | 940 | 875 | 940 | 23,000 | 940 |
| 2002-05-16 | 850 | 850 | 850 | 850 | 4,000 | 850 |
| 2002-05-15 | 830 | 870 | 830 | 860 | 4,000 | 860 |
| 2002-05-13 | 855 | 879 | 850 | 879 | 10,000 | 879 |
| 2002-05-10 | 864 | 864 | 840 | 845 | 12,000 | 845 |
| 2002-05-09 | 879 | 879 | 865 | 865 | 8,000 | 865 |
| 2002-05-08 | 830 | 880 | 830 | 870 | 30,000 | 870 |
| 2002-05-07 | 800 | 800 | 800 | 800 | 3,000 | 800 |
| 2002-05-02 | 780 | 795 | 780 | 795 | 4,000 | 795 |
| 2002-05-01 | 738 | 810 | 738 | 770 | 34,000 | 770 |
| 2002-04-30 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2002-04-25 | 739 | 739 | 739 | 739 | 5,000 | 739 |
| 2002-04-24 | 710 | 750 | 710 | 750 | 12,000 | 750 |
| 2002-04-23 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2002-04-18 | 730 | 730 | 715 | 715 | 5,000 | 715 |
| 2002-04-17 | 675 | 730 | 675 | 730 | 6,000 | 730 |
| 2002-04-16 | 681 | 685 | 681 | 685 | 2,000 | 685 |
| 2002-04-15 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2002-04-11 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2002-04-09 | 679 | 680 | 679 | 680 | 3,000 | 680 |
| 2002-04-08 | 695 | 695 | 685 | 685 | 2,000 | 685 |
| 2002-04-05 | 682 | 700 | 682 | 695 | 3,000 | 695 |
| 2002-04-04 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2002-04-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-03-27 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2002-03-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2002-03-25 | 690 | 711 | 690 | 710 | 11,000 | 710 |
| 2002-03-22 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2002-03-20 | 681 | 690 | 680 | 680 | 5,000 | 680 |
| 2002-03-19 | 661 | 680 | 661 | 680 | 11,000 | 680 |
| 2002-03-18 | 665 | 670 | 652 | 652 | 8,000 | 652 |
| 2002-03-15 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2002-03-13 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2002-03-12 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2002-03-11 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2002-03-05 | 681 | 710 | 680 | 710 | 8,000 | 710 |
| 2002-03-04 | 655 | 670 | 655 | 670 | 2,000 | 670 |
| 2002-03-01 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2002-02-25 | 625 | 640 | 625 | 640 | 6,000 | 640 |
| 2002-02-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2002-02-15 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-02-12 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2002-02-05 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-02-01 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2002-01-29 | 655 | 655 | 654 | 654 | 3,000 | 654 |
| 2002-01-28 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2002-01-25 | 660 | 675 | 653 | 653 | 6,000 | 653 |
| 2002-01-24 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2002-01-16 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2002-01-15 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2002-01-11 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2002-01-09 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 2002-01-07 | 676 | 676 | 676 | 676 | 1,000 | 676 |
分割・併合履歴 ： なし
