7229 (株)ユタカ技研 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 960 | 1,000 | 960 | 1,000 | 6,000 | 1,000 |
| 2003-12-29 | 925 | 970 | 925 | 970 | 6,000 | 970 |
| 2003-12-26 | 935 | 935 | 930 | 935 | 12,000 | 935 |
| 2003-12-25 | 950 | 950 | 935 | 935 | 6,000 | 935 |
| 2003-12-24 | 939 | 939 | 935 | 935 | 6,000 | 935 |
| 2003-12-22 | 935 | 939 | 935 | 939 | 2,000 | 939 |
| 2003-12-19 | 949 | 949 | 925 | 925 | 5,000 | 925 |
| 2003-12-18 | 945 | 945 | 925 | 925 | 2,000 | 925 |
| 2003-12-16 | 944 | 944 | 930 | 940 | 7,000 | 940 |
| 2003-12-15 | 960 | 960 | 945 | 945 | 9,000 | 945 |
| 2003-12-12 | 960 | 960 | 930 | 940 | 13,000 | 940 |
| 2003-12-11 | 900 | 900 | 900 | 900 | 7,000 | 900 |
| 2003-12-10 | 895 | 895 | 895 | 895 | 8,000 | 895 |
| 2003-12-09 | 887 | 887 | 887 | 887 | 1,000 | 887 |
| 2003-12-08 | 895 | 895 | 882 | 882 | 6,000 | 882 |
| 2003-12-05 | 900 | 900 | 897 | 899 | 10,000 | 899 |
| 2003-12-04 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2003-12-03 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 2003-12-01 | 873 | 873 | 873 | 873 | 5,000 | 873 |
| 2003-11-28 | 883 | 883 | 876 | 876 | 2,000 | 876 |
| 2003-11-27 | 883 | 883 | 875 | 880 | 3,000 | 880 |
| 2003-11-26 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-11-25 | 869 | 870 | 869 | 869 | 9,000 | 869 |
| 2003-11-21 | 869 | 869 | 855 | 855 | 3,000 | 855 |
| 2003-11-20 | 861 | 861 | 860 | 860 | 3,000 | 860 |
| 2003-11-19 | 861 | 861 | 855 | 855 | 3,000 | 855 |
| 2003-11-18 | 880 | 880 | 860 | 860 | 5,000 | 860 |
| 2003-11-17 | 893 | 893 | 880 | 880 | 6,000 | 880 |
| 2003-11-14 | 898 | 899 | 885 | 894 | 18,000 | 894 |
| 2003-11-13 | 883 | 883 | 882 | 882 | 4,000 | 882 |
| 2003-11-12 | 885 | 885 | 880 | 881 | 6,000 | 881 |
| 2003-11-11 | 909 | 909 | 880 | 886 | 12,000 | 886 |
| 2003-11-10 | 910 | 910 | 909 | 909 | 2,000 | 909 |
| 2003-11-07 | 895 | 910 | 895 | 900 | 17,000 | 900 |
| 2003-11-06 | 891 | 895 | 891 | 895 | 5,000 | 895 |
| 2003-11-05 | 901 | 901 | 890 | 890 | 6,000 | 890 |
| 2003-11-04 | 901 | 901 | 900 | 900 | 5,000 | 900 |
| 2003-10-31 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2003-10-30 | 880 | 900 | 875 | 900 | 25,000 | 900 |
| 2003-10-29 | 880 | 880 | 870 | 870 | 8,000 | 870 |
| 2003-10-28 | 910 | 910 | 862 | 870 | 9,000 | 870 |
| 2003-10-27 | 911 | 911 | 900 | 900 | 9,000 | 900 |
| 2003-10-24 | 920 | 920 | 910 | 910 | 10,000 | 910 |
| 2003-10-23 | 926 | 926 | 870 | 880 | 17,000 | 880 |
| 2003-10-22 | 928 | 928 | 910 | 920 | 11,000 | 920 |
| 2003-10-21 | 881 | 918 | 881 | 918 | 16,000 | 918 |
| 2003-10-20 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2003-10-17 | 860 | 890 | 860 | 870 | 21,000 | 870 |
| 2003-10-16 | 884 | 885 | 884 | 885 | 4,000 | 885 |
| 2003-10-15 | 884 | 885 | 883 | 883 | 3,000 | 883 |
| 2003-10-14 | 890 | 890 | 883 | 884 | 3,000 | 884 |
| 2003-10-09 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-10-08 | 891 | 891 | 890 | 890 | 2,000 | 890 |
| 2003-10-07 | 900 | 900 | 899 | 899 | 3,000 | 899 |
| 2003-10-06 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2003-10-01 | 898 | 898 | 890 | 890 | 3,000 | 890 |
| 2003-09-30 | 898 | 898 | 898 | 898 | 5,000 | 898 |
| 2003-09-29 | 890 | 900 | 890 | 900 | 4,000 | 900 |
| 2003-09-26 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2003-09-24 | 900 | 900 | 870 | 880 | 16,000 | 880 |
| 2003-09-22 | 882 | 882 | 880 | 880 | 8,000 | 880 |
| 2003-09-18 | 879 | 880 | 879 | 880 | 2,000 | 880 |
| 2003-09-17 | 888 | 888 | 872 | 872 | 3,000 | 872 |
| 2003-09-16 | 883 | 888 | 883 | 888 | 2,000 | 888 |
| 2003-09-12 | 870 | 885 | 870 | 880 | 4,000 | 880 |
| 2003-09-11 | 869 | 870 | 869 | 870 | 3,000 | 870 |
| 2003-09-10 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2003-09-09 | 864 | 878 | 863 | 870 | 8,000 | 870 |
| 2003-09-08 | 853 | 863 | 853 | 863 | 2,000 | 863 |
| 2003-09-05 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 2003-09-04 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 2003-09-03 | 860 | 860 | 841 | 850 | 6,000 | 850 |
| 2003-09-02 | 845 | 850 | 845 | 850 | 5,000 | 850 |
| 2003-09-01 | 845 | 845 | 845 | 845 | 1,000 | 845 |
| 2003-08-29 | 825 | 830 | 825 | 830 | 4,000 | 830 |
| 2003-08-28 | 830 | 830 | 825 | 825 | 7,000 | 825 |
| 2003-08-27 | 835 | 835 | 835 | 835 | 4,000 | 835 |
| 2003-08-26 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-08-25 | 836 | 836 | 835 | 835 | 4,000 | 835 |
| 2003-08-22 | 836 | 836 | 836 | 836 | 2,000 | 836 |
| 2003-08-21 | 838 | 838 | 825 | 836 | 7,000 | 836 |
| 2003-08-20 | 830 | 837 | 830 | 837 | 10,000 | 837 |
| 2003-08-19 | 821 | 837 | 820 | 830 | 10,000 | 830 |
| 2003-08-18 | 819 | 820 | 815 | 820 | 4,000 | 820 |
| 2003-08-15 | 820 | 825 | 820 | 825 | 2,000 | 825 |
| 2003-08-14 | 820 | 820 | 811 | 811 | 6,000 | 811 |
| 2003-08-13 | 810 | 820 | 806 | 820 | 9,000 | 820 |
| 2003-08-12 | 810 | 810 | 810 | 810 | 6,000 | 810 |
| 2003-08-08 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2003-08-06 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2003-08-05 | 820 | 820 | 810 | 810 | 15,000 | 810 |
| 2003-08-01 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2003-07-28 | 843 | 843 | 843 | 843 | 3,000 | 843 |
| 2003-07-17 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-07-16 | 885 | 885 | 885 | 885 | 9,000 | 885 |
| 2003-07-15 | 885 | 885 | 884 | 884 | 2,000 | 884 |
| 2003-07-11 | 870 | 871 | 870 | 870 | 5,000 | 870 |
| 2003-07-10 | 863 | 878 | 860 | 860 | 13,000 | 860 |
| 2003-07-09 | 860 | 863 | 855 | 860 | 9,000 | 860 |
| 2003-07-08 | 850 | 860 | 850 | 860 | 19,000 | 860 |
| 2003-07-07 | 849 | 850 | 849 | 849 | 16,000 | 849 |
| 2003-07-04 | 830 | 830 | 830 | 830 | 6,000 | 830 |
| 2003-07-03 | 825 | 830 | 825 | 830 | 21,000 | 830 |
| 2003-07-02 | 826 | 826 | 825 | 825 | 5,000 | 825 |
| 2003-07-01 | 826 | 826 | 826 | 826 | 4,000 | 826 |
| 2003-06-30 | 827 | 830 | 827 | 830 | 2,000 | 830 |
| 2003-06-26 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2003-06-25 | 859 | 859 | 859 | 859 | 3,000 | 859 |
| 2003-06-24 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 2003-06-23 | 859 | 860 | 859 | 860 | 7,000 | 860 |
| 2003-06-20 | 820 | 820 | 820 | 820 | 4,000 | 820 |
| 2003-06-18 | 820 | 830 | 820 | 830 | 5,000 | 830 |
| 2003-06-17 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2003-06-12 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 2003-06-11 | 830 | 830 | 800 | 800 | 6,000 | 800 |
| 2003-06-10 | 829 | 829 | 820 | 825 | 5,000 | 825 |
| 2003-06-06 | 820 | 825 | 820 | 820 | 4,000 | 820 |
| 2003-06-05 | 800 | 820 | 800 | 820 | 7,000 | 820 |
| 2003-06-04 | 781 | 781 | 781 | 781 | 2,000 | 781 |
| 2003-06-03 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2003-05-30 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2003-05-29 | 770 | 790 | 770 | 790 | 11,000 | 790 |
| 2003-05-28 | 770 | 790 | 770 | 790 | 6,000 | 790 |
| 2003-05-27 | 799 | 799 | 780 | 780 | 9,000 | 780 |
| 2003-05-26 | 770 | 793 | 770 | 790 | 13,000 | 790 |
| 2003-05-23 | 760 | 770 | 757 | 770 | 14,000 | 770 |
| 2003-05-22 | 760 | 761 | 751 | 760 | 12,000 | 760 |
| 2003-05-20 | 770 | 770 | 767 | 767 | 2,000 | 767 |
| 2003-05-16 | 776 | 776 | 770 | 775 | 11,000 | 775 |
| 2003-05-15 | 776 | 776 | 770 | 772 | 4,000 | 772 |
| 2003-05-14 | 790 | 790 | 790 | 790 | 4,000 | 790 |
| 2003-05-13 | 789 | 789 | 785 | 785 | 4,000 | 785 |
| 2003-05-12 | 790 | 800 | 790 | 800 | 6,000 | 800 |
| 2003-05-09 | 789 | 790 | 789 | 790 | 3,000 | 790 |
| 2003-05-08 | 790 | 800 | 790 | 800 | 6,000 | 800 |
| 2003-05-07 | 790 | 800 | 790 | 790 | 3,000 | 790 |
| 2003-05-06 | 798 | 798 | 790 | 790 | 8,000 | 790 |
| 2003-05-02 | 781 | 790 | 781 | 790 | 5,000 | 790 |
| 2003-04-30 | 771 | 781 | 771 | 780 | 6,000 | 780 |
| 2003-04-28 | 799 | 800 | 760 | 760 | 10,000 | 760 |
| 2003-04-25 | 854 | 854 | 834 | 840 | 6,000 | 840 |
| 2003-04-24 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 2003-04-17 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2003-04-15 | 829 | 829 | 820 | 820 | 2,000 | 820 |
| 2003-04-11 | 791 | 791 | 791 | 791 | 2,000 | 791 |
| 2003-04-10 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2003-04-09 | 800 | 800 | 791 | 791 | 3,000 | 791 |
| 2003-04-08 | 801 | 801 | 801 | 801 | 1,000 | 801 |
| 2003-04-07 | 820 | 820 | 780 | 800 | 5,000 | 800 |
| 2003-04-03 | 810 | 810 | 801 | 801 | 2,000 | 801 |
| 2003-04-02 | 801 | 801 | 801 | 801 | 2,000 | 801 |
| 2003-04-01 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-03-31 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2003-03-28 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2003-03-25 | 870 | 870 | 869 | 870 | 6,000 | 870 |
| 2003-03-24 | 831 | 831 | 831 | 831 | 2,000 | 831 |
| 2003-03-20 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-03-19 | 835 | 835 | 815 | 815 | 2,000 | 815 |
| 2003-03-18 | 830 | 835 | 830 | 835 | 4,000 | 835 |
| 2003-03-17 | 816 | 816 | 816 | 816 | 3,000 | 816 |
| 2003-03-14 | 810 | 825 | 810 | 825 | 3,000 | 825 |
| 2003-03-13 | 839 | 839 | 800 | 800 | 4,000 | 800 |
| 2003-03-12 | 830 | 840 | 830 | 840 | 17,000 | 840 |
| 2003-03-11 | 810 | 830 | 810 | 830 | 4,000 | 830 |
| 2003-03-10 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2003-03-07 | 846 | 846 | 830 | 830 | 2,000 | 830 |
| 2003-03-06 | 861 | 861 | 860 | 860 | 3,000 | 860 |
| 2003-03-05 | 870 | 870 | 860 | 860 | 4,000 | 860 |
| 2003-03-04 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-03-03 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-02-28 | 852 | 852 | 846 | 846 | 2,000 | 846 |
| 2003-02-27 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-02-26 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2003-02-25 | 911 | 911 | 911 | 911 | 4,000 | 911 |
| 2003-02-24 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 2003-02-21 | 847 | 850 | 847 | 850 | 5,000 | 850 |
| 2003-02-20 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2003-02-19 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2003-02-18 | 840 | 840 | 840 | 840 | 4,000 | 840 |
| 2003-02-17 | 850 | 850 | 845 | 845 | 3,000 | 845 |
| 2003-02-13 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2003-02-10 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2003-02-06 | 890 | 890 | 880 | 880 | 6,000 | 880 |
| 2003-02-05 | 859 | 880 | 859 | 880 | 10,000 | 880 |
| 2003-02-04 | 874 | 874 | 830 | 830 | 5,000 | 830 |
| 2003-01-27 | 888 | 888 | 878 | 878 | 5,000 | 878 |
| 2003-01-24 | 890 | 890 | 890 | 890 | 6,000 | 890 |
| 2003-01-23 | 842 | 850 | 842 | 850 | 6,000 | 850 |
| 2003-01-20 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2003-01-17 | 830 | 835 | 830 | 835 | 3,000 | 835 |
| 2003-01-15 | 849 | 850 | 849 | 850 | 5,000 | 850 |
| 2003-01-14 | 845 | 850 | 845 | 850 | 3,000 | 850 |
| 2003-01-10 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2003-01-09 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2003-01-08 | 790 | 790 | 790 | 790 | 2,000 | 790 |
| 2003-01-06 | 850 | 850 | 850 | 850 | 1,000 | 850 |
分割・併合履歴 ： なし
