7229 (株)ユタカ技研の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,350	2,350	2,350	2,350	1,000	2,350
2004-12-29	2,345	2,350	2,345	2,350	2,000	2,350
2004-12-28	2,350	2,350	2,350	2,350	1,000	2,350
2004-12-27	2,350	2,350	2,350	2,350	1,000	2,350
2004-12-24	2,380	2,430	2,380	2,405	5,000	2,405
2004-12-22	2,370	2,395	2,370	2,395	2,000	2,395
2004-12-21	2,355	2,355	2,355	2,355	1,000	2,355
2004-12-17	2,350	2,350	2,350	2,350	2,000	2,350
2004-12-16	2,310	2,310	2,300	2,300	2,000	2,300
2004-12-15	2,390	2,390	2,320	2,320	4,000	2,320
2004-12-14	2,340	2,340	2,310	2,310	8,000	2,310
2004-12-13	2,380	2,380	2,300	2,300	4,000	2,300
2004-12-10	2,430	2,430	2,300	2,300	8,000	2,300
2004-12-09	2,430	2,430	2,430	2,430	2,000	2,430
2004-12-03	2,420	2,430	2,390	2,430	4,000	2,430
2004-11-29	2,380	2,380	2,380	2,380	2,000	2,380
2004-11-26	2,380	2,380	2,380	2,380	1,000	2,380
2004-11-25	2,370	2,390	2,370	2,390	4,000	2,390
2004-11-24	2,450	2,450	2,450	2,450	1,000	2,450
2004-11-22	2,480	2,490	2,480	2,490	4,000	2,490
2004-11-19	2,480	2,500	2,480	2,500	5,000	2,500
2004-11-18	2,490	2,520	2,490	2,520	11,000	2,520
2004-11-17	2,460	2,490	2,460	2,490	6,000	2,490
2004-11-15	2,480	2,490	2,480	2,490	4,000	2,490
2004-11-12	2,450	2,480	2,450	2,480	2,000	2,480
2004-11-11	2,460	2,460	2,460	2,460	1,000	2,460
2004-11-10	2,460	2,460	2,460	2,460	1,000	2,460
2004-11-09	2,460	2,460	2,460	2,460	1,000	2,460
2004-11-08	2,520	2,520	2,500	2,500	2,000	2,500
2004-11-05	2,520	2,520	2,520	2,520	1,000	2,520
2004-11-02	2,500	2,500	2,400	2,470	5,000	2,470
2004-11-01	2,510	2,520	2,510	2,520	2,000	2,520
2004-10-29	2,640	2,650	2,630	2,640	6,000	2,640
2004-10-28	2,640	2,650	2,630	2,630	14,000	2,630
2004-10-27	2,520	2,520	2,520	2,520	7,000	2,520
2004-10-26	2,510	2,520	2,510	2,520	6,000	2,520
2004-10-25	2,550	2,550	2,480	2,510	9,000	2,510
2004-10-22	2,480	2,550	2,480	2,550	2,000	2,550
2004-10-21	2,520	2,520	2,480	2,480	6,000	2,480
2004-10-20	2,490	2,520	2,460	2,520	9,000	2,520
2004-10-19	2,450	2,450	2,450	2,450	2,000	2,450
2004-10-18	2,420	2,420	2,400	2,410	4,000	2,410
2004-10-15	2,500	2,500	2,400	2,400	5,000	2,400
2004-10-14	2,550	2,550	2,460	2,460	7,000	2,460
2004-10-13	2,500	2,510	2,500	2,510	2,000	2,510
2004-10-12	2,540	2,570	2,500	2,500	15,000	2,500
2004-10-08	2,470	2,500	2,470	2,500	6,000	2,500
2004-10-07	2,460	2,460	2,400	2,430	15,000	2,430
2004-10-06	2,460	2,460	2,450	2,460	6,000	2,460
2004-10-05	2,400	2,430	2,390	2,430	15,000	2,430
2004-10-04	2,240	2,340	2,240	2,320	8,000	2,320
2004-10-01	2,210	2,210	2,200	2,200	2,000	2,200
2004-09-30	2,230	2,230	2,200	2,200	4,000	2,200
2004-09-29	2,200	2,200	2,200	2,200	7,000	2,200
2004-09-28	2,200	2,200	2,200	2,200	5,000	2,200
2004-09-27	2,180	2,200	2,180	2,200	6,000	2,200
2004-09-24	2,240	2,240	2,200	2,200	3,000	2,200
2004-09-22	2,240	2,250	2,240	2,240	5,000	2,240
2004-09-21	2,240	2,240	2,240	2,240	4,000	2,240
2004-09-17	2,250	2,250	2,250	2,250	7,000	2,250
2004-09-16	2,240	2,240	2,230	2,240	13,000	2,240
2004-09-15	2,200	2,240	2,200	2,240	13,000	2,240
2004-09-14	2,160	2,160	2,160	2,160	2,000	2,160
2004-09-13	2,160	2,160	2,150	2,160	9,000	2,160
2004-09-10	2,150	2,170	2,140	2,160	24,000	2,160
2004-09-09	2,120	2,150	2,120	2,140	8,000	2,140
2004-09-08	2,090	2,120	2,090	2,120	8,000	2,120
2004-09-07	2,060	2,080	2,050	2,080	10,000	2,080
2004-09-06	2,050	2,050	2,050	2,050	6,000	2,050
2004-09-03	2,120	2,120	2,090	2,090	5,000	2,090
2004-09-02	2,120	2,120	2,120	2,120	4,000	2,120
2004-09-01	2,140	2,140	2,120	2,130	5,000	2,130
2004-08-31	2,110	2,110	2,100	2,100	8,000	2,100
2004-08-30	2,150	2,150	2,150	2,150	1,000	2,150
2004-08-27	2,170	2,170	2,150	2,150	4,000	2,150
2004-08-26	2,160	2,160	2,150	2,150	3,000	2,150
2004-08-25	2,190	2,190	2,190	2,190	1,000	2,190
2004-08-23	2,190	2,190	2,190	2,190	1,000	2,190
2004-08-20	2,200	2,200	2,150	2,150	4,000	2,150
2004-08-19	2,200	2,200	2,200	2,200	5,000	2,200
2004-08-18	2,100	2,150	2,100	2,150	2,000	2,150
2004-08-17	2,120	2,120	2,120	2,120	1,000	2,120
2004-08-16	2,100	2,100	2,100	2,100	2,000	2,100
2004-08-13	2,150	2,150	2,150	2,150	1,000	2,150
2004-08-12	2,210	2,210	2,210	2,210	1,000	2,210
2004-08-11	2,170	2,220	2,170	2,220	12,000	2,220
2004-08-09	2,050	2,070	2,050	2,070	6,000	2,070
2004-08-06	2,120	2,120	2,110	2,110	6,000	2,110
2004-08-05	2,150	2,150	2,150	2,150	3,000	2,150
2004-08-04	2,170	2,170	2,140	2,140	13,000	2,140
2004-08-03	2,280	2,280	2,200	2,200	3,000	2,200
2004-08-02	2,180	2,320	2,180	2,250	31,000	2,250
2004-07-30	2,110	2,150	2,110	2,150	9,000	2,150
2004-07-29	2,080	2,080	2,040	2,070	15,000	2,070
2004-07-27	2,010	2,020	1,980	1,980	12,000	1,980
2004-07-26	2,020	2,020	1,960	1,960	7,000	1,960
2004-07-23	2,060	2,060	2,020	2,040	8,000	2,040
2004-07-22	2,060	2,060	2,040	2,040	3,000	2,040
2004-07-21	2,020	2,040	2,020	2,040	2,000	2,040
2004-07-16	2,090	2,090	2,050	2,050	2,000	2,050
2004-07-14	2,110	2,150	2,100	2,100	5,000	2,100
2004-07-13	2,070	2,090	2,070	2,090	2,000	2,090
2004-07-12	2,070	2,080	2,050	2,080	3,000	2,080
2004-07-09	2,070	2,070	2,070	2,070	1,000	2,070
2004-07-08	2,060	2,100	2,060	2,100	6,000	2,100
2004-07-07	2,080	2,080	2,040	2,040	4,000	2,040
2004-07-06	2,140	2,140	2,090	2,090	10,000	2,090
2004-07-05	2,090	2,150	2,080	2,100	25,000	2,100
2004-07-02	2,070	2,080	2,070	2,080	3,000	2,080
2004-07-01	2,050	2,090	2,030	2,090	8,000	2,090
2004-06-30	2,070	2,070	2,070	2,070	1,000	2,070
2004-06-29	2,080	2,080	2,020	2,050	17,000	2,050
2004-06-28	2,100	2,120	2,070	2,080	20,000	2,080
2004-06-25	1,920	2,050	1,920	2,050	46,000	2,050
2004-06-24	1,920	1,920	1,920	1,920	2,000	1,920
2004-06-23	1,940	1,940	1,900	1,930	6,000	1,930
2004-06-22	1,970	1,970	1,920	1,950	5,000	1,950
2004-06-21	1,970	1,970	1,970	1,970	1,000	1,970
2004-06-18	1,980	1,980	1,930	1,930	4,000	1,930
2004-06-17	1,960	2,000	1,950	1,950	14,000	1,950
2004-06-16	1,880	1,900	1,870	1,900	17,000	1,900
2004-06-15	1,830	1,850	1,830	1,850	6,000	1,850
2004-06-14	1,830	1,840	1,820	1,820	13,000	1,820
2004-06-11	1,830	1,840	1,800	1,800	6,000	1,800
2004-06-10	1,770	1,800	1,770	1,800	10,000	1,800
2004-06-09	1,790	1,790	1,760	1,760	8,000	1,760
2004-06-08	1,790	1,790	1,780	1,790	6,000	1,790
2004-06-07	1,760	1,760	1,760	1,760	2,000	1,760
2004-06-04	1,730	1,740	1,730	1,740	6,000	1,740
2004-06-03	1,720	1,790	1,720	1,750	5,000	1,750
2004-06-02	1,700	1,700	1,650	1,700	15,000	1,700
2004-06-01	1,750	1,750	1,740	1,740	7,000	1,740
2004-05-31	1,750	1,750	1,740	1,750	4,000	1,750
2004-05-28	1,760	1,770	1,760	1,770	7,000	1,770
2004-05-27	1,710	1,760	1,700	1,760	8,000	1,760
2004-05-26	1,760	1,760	1,650	1,700	10,000	1,700
2004-05-25	1,790	1,790	1,770	1,770	6,000	1,770
2004-05-24	1,790	1,800	1,790	1,800	12,000	1,800
2004-05-21	1,770	1,790	1,770	1,790	3,000	1,790
2004-05-20	1,770	1,780	1,770	1,770	7,000	1,770
2004-05-19	1,750	1,800	1,750	1,790	9,000	1,790
2004-05-18	1,670	1,750	1,670	1,750	12,000	1,750
2004-05-17	1,740	1,740	1,660	1,700	6,000	1,700
2004-05-14	1,850	1,850	1,770	1,770	4,000	1,770
2004-05-13	1,950	1,950	1,900	1,900	2,000	1,900
2004-05-12	1,810	1,970	1,810	1,970	16,000	1,970
2004-05-11	1,740	1,800	1,720	1,800	8,000	1,800
2004-05-10	1,970	1,970	1,790	1,790	17,000	1,790
2004-05-07	2,080	2,080	1,980	2,000	14,000	2,000
2004-05-06	2,010	2,030	2,000	2,000	9,000	2,000
2004-04-30	1,960	1,970	1,900	1,970	18,000	1,970
2004-04-28	1,810	1,990	1,810	1,960	40,000	1,960
2004-04-27	1,780	1,780	1,730	1,740	8,000	1,740
2004-04-26	1,720	1,780	1,720	1,760	20,000	1,760
2004-04-23	1,650	1,730	1,650	1,720	22,000	1,720
2004-04-22	1,630	1,640	1,620	1,630	7,000	1,630
2004-04-21	1,600	1,650	1,590	1,600	24,000	1,600
2004-04-20	1,590	1,600	1,580	1,580	5,000	1,580
2004-04-19	1,570	1,590	1,560	1,590	9,000	1,590
2004-04-16	1,540	1,580	1,540	1,580	6,000	1,580
2004-04-15	1,650	1,650	1,570	1,570	6,000	1,570
2004-04-14	1,620	1,630	1,620	1,630	3,000	1,630
2004-04-13	1,600	1,630	1,600	1,630	8,000	1,630
2004-04-12	1,590	1,600	1,590	1,600	10,000	1,600
2004-04-09	1,520	1,520	1,500	1,500	4,000	1,500
2004-04-08	1,550	1,550	1,540	1,550	7,000	1,550
2004-04-07	1,530	1,530	1,520	1,530	10,000	1,530
2004-04-06	1,530	1,550	1,500	1,520	13,000	1,520
2004-04-05	1,540	1,550	1,530	1,530	7,000	1,530
2004-04-02	1,470	1,520	1,470	1,520	10,000	1,520
2004-04-01	1,430	1,470	1,410	1,450	10,000	1,450
2004-03-31	1,500	1,500	1,450	1,450	5,000	1,450
2004-03-30	1,530	1,540	1,520	1,520	6,000	1,520
2004-03-29	1,450	1,550	1,450	1,500	22,000	1,500
2004-03-26	1,430	1,450	1,420	1,450	20,000	1,450
2004-03-25	1,400	1,420	1,390	1,400	21,000	1,400
2004-03-24	1,320	1,370	1,320	1,340	19,000	1,340
2004-03-23	1,290	1,300	1,290	1,300	11,000	1,300
2004-03-22	1,280	1,300	1,260	1,290	17,000	1,290
2004-03-19	1,240	1,300	1,240	1,280	15,000	1,280
2004-03-18	1,310	1,320	1,200	1,230	50,000	1,230
2004-03-17	1,330	1,410	1,250	1,250	42,000	1,250
2004-03-16	1,300	1,350	1,300	1,330	14,000	1,330
2004-03-15	1,280	1,290	1,260	1,270	14,000	1,270
2004-03-12	1,210	1,220	1,200	1,200	3,000	1,200
2004-03-11	1,200	1,200	1,190	1,190	3,000	1,190
2004-03-10	1,200	1,200	1,200	1,200	2,000	1,200
2004-03-09	1,170	1,220	1,170	1,170	16,000	1,170
2004-03-08	1,120	1,180	1,120	1,180	4,000	1,180
2004-03-05	1,110	1,110	1,100	1,110	11,000	1,110
2004-03-04	1,110	1,120	1,100	1,100	10,000	1,100
2004-03-03	1,100	1,110	1,100	1,100	9,000	1,100
2004-03-02	1,100	1,110	1,100	1,100	9,000	1,100
2004-03-01	1,100	1,100	1,100	1,100	7,000	1,100
2004-02-27	1,100	1,100	1,100	1,100	3,000	1,100
2004-02-25	1,090	1,100	1,090	1,100	3,000	1,100
2004-02-24	1,110	1,110	1,100	1,100	11,000	1,100
2004-02-23	1,100	1,130	1,100	1,130	6,000	1,130
2004-02-20	1,100	1,100	1,100	1,100	1,000	1,100
2004-02-19	1,100	1,100	1,100	1,100	4,000	1,100
2004-02-18	1,100	1,100	1,100	1,100	2,000	1,100
2004-02-17	1,100	1,100	1,100	1,100	1,000	1,100
2004-02-16	1,100	1,100	1,100	1,100	3,000	1,100
2004-02-13	1,090	1,100	1,080	1,100	6,000	1,100
2004-02-12	1,090	1,110	1,090	1,100	8,000	1,100
2004-02-10	1,110	1,110	1,090	1,090	12,000	1,090
2004-02-09	1,130	1,130	1,130	1,130	1,000	1,130
2004-02-06	1,110	1,120	1,110	1,120	2,000	1,120
2004-02-05	1,120	1,120	1,120	1,120	1,000	1,120
2004-02-04	1,150	1,180	1,130	1,130	15,000	1,130
2004-02-03	1,140	1,150	1,100	1,150	25,000	1,150
2004-02-02	1,100	1,130	1,100	1,110	35,000	1,110
2004-01-30	1,060	1,060	1,060	1,060	1,000	1,060
2004-01-29	1,060	1,060	1,060	1,060	1,000	1,060
2004-01-28	1,100	1,100	1,100	1,100	2,000	1,100
2004-01-27	1,100	1,100	1,100	1,100	1,000	1,100
2004-01-26	1,100	1,100	1,100	1,100	1,000	1,100
2004-01-23	1,120	1,120	1,100	1,100	9,000	1,100
2004-01-22	1,100	1,130	1,100	1,130	3,000	1,130
2004-01-21	1,100	1,100	1,100	1,100	1,000	1,100
2004-01-20	1,120	1,120	1,100	1,120	9,000	1,120
2004-01-19	1,100	1,100	1,090	1,090	2,000	1,090
2004-01-16	1,020	1,020	1,020	1,020	2,000	1,020
2004-01-15	1,020	1,020	1,010	1,010	3,000	1,010
2004-01-14	1,000	1,010	1,000	1,010	3,000	1,010
2004-01-13	1,060	1,060	1,010	1,010	5,000	1,010
2004-01-09	1,080	1,090	1,080	1,080	6,000	1,080
2004-01-08	1,090	1,090	1,090	1,090	6,000	1,090
2004-01-07	1,120	1,120	1,060	1,090	22,000	1,090
2004-01-06	1,000	1,100	990	1,100	33,000	1,100
2004-01-05	982	1,000	980	999	22,000	999

分割・併合履歴：なし

7229 (株)ユタカ技研 の時系列データ [2004年度]

7229 (株)ユタカ技研の時系列データ [2004年度]