7229 (株)ユタカ技研 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,400 | 1,410 | 1,400 | 1,410 | 500 | 1,410 |
| 2009-12-29 | 1,400 | 1,410 | 1,400 | 1,400 | 1,600 | 1,400 |
| 2009-12-28 | 1,420 | 1,420 | 1,400 | 1,420 | 3,500 | 1,420 |
| 2009-12-25 | 1,450 | 1,450 | 1,400 | 1,430 | 6,600 | 1,430 |
| 2009-12-24 | 1,420 | 1,430 | 1,420 | 1,430 | 1,900 | 1,430 |
| 2009-12-22 | 1,400 | 1,420 | 1,390 | 1,400 | 4,400 | 1,400 |
| 2009-12-21 | 1,370 | 1,370 | 1,350 | 1,370 | 1,700 | 1,370 |
| 2009-12-18 | 1,380 | 1,380 | 1,340 | 1,350 | 2,500 | 1,350 |
| 2009-12-17 | 1,350 | 1,350 | 1,340 | 1,340 | 1,900 | 1,340 |
| 2009-12-16 | 1,343 | 1,343 | 1,330 | 1,339 | 1,800 | 1,339 |
| 2009-12-15 | 1,310 | 1,335 | 1,310 | 1,310 | 1,700 | 1,310 |
| 2009-12-14 | 1,310 | 1,310 | 1,245 | 1,270 | 5,500 | 1,270 |
| 2009-12-11 | 1,280 | 1,280 | 1,210 | 1,210 | 2,700 | 1,210 |
| 2009-12-10 | 1,280 | 1,280 | 1,190 | 1,190 | 3,300 | 1,190 |
| 2009-12-09 | 1,190 | 1,210 | 1,190 | 1,210 | 400 | 1,210 |
| 2009-12-08 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 1,190 |
| 2009-12-07 | 1,209 | 1,209 | 1,190 | 1,190 | 5,800 | 1,190 |
| 2009-12-04 | 1,100 | 1,110 | 1,100 | 1,109 | 1,900 | 1,109 |
| 2009-12-03 | 1,085 | 1,120 | 1,085 | 1,100 | 3,400 | 1,100 |
| 2009-12-02 | 1,090 | 1,090 | 1,080 | 1,080 | 1,200 | 1,080 |
| 2009-12-01 | 1,100 | 1,100 | 1,060 | 1,080 | 5,500 | 1,080 |
| 2009-11-27 | 1,110 | 1,110 | 1,070 | 1,075 | 2,800 | 1,075 |
| 2009-11-26 | 1,120 | 1,120 | 1,110 | 1,110 | 800 | 1,110 |
| 2009-11-25 | 1,120 | 1,120 | 1,110 | 1,110 | 3,200 | 1,110 |
| 2009-11-24 | 1,095 | 1,100 | 1,090 | 1,100 | 2,900 | 1,100 |
| 2009-11-20 | 1,090 | 1,091 | 1,090 | 1,090 | 2,100 | 1,090 |
| 2009-11-19 | 1,120 | 1,120 | 1,090 | 1,090 | 1,100 | 1,090 |
| 2009-11-18 | 1,130 | 1,130 | 1,120 | 1,120 | 300 | 1,120 |
| 2009-11-17 | 1,145 | 1,145 | 1,120 | 1,130 | 600 | 1,130 |
| 2009-11-16 | 1,140 | 1,140 | 1,140 | 1,140 | 100 | 1,140 |
| 2009-11-13 | 1,147 | 1,150 | 1,147 | 1,150 | 300 | 1,150 |
| 2009-11-12 | 1,152 | 1,152 | 1,150 | 1,150 | 700 | 1,150 |
| 2009-11-11 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2009-11-10 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2009-11-09 | 1,151 | 1,151 | 1,150 | 1,150 | 200 | 1,150 |
| 2009-11-06 | 1,150 | 1,150 | 1,150 | 1,150 | 800 | 1,150 |
| 2009-11-05 | 1,190 | 1,190 | 1,160 | 1,160 | 1,200 | 1,160 |
| 2009-11-04 | 1,150 | 1,150 | 1,145 | 1,150 | 1,100 | 1,150 |
| 2009-11-02 | 1,180 | 1,180 | 1,120 | 1,150 | 1,400 | 1,150 |
| 2009-10-30 | 1,240 | 1,240 | 1,170 | 1,180 | 3,700 | 1,180 |
| 2009-10-29 | 1,145 | 1,181 | 1,145 | 1,181 | 300 | 1,181 |
| 2009-10-28 | 1,244 | 1,244 | 1,144 | 1,164 | 1,200 | 1,164 |
| 2009-10-27 | 1,200 | 1,200 | 1,195 | 1,195 | 200 | 1,195 |
| 2009-10-26 | 1,200 | 1,200 | 1,200 | 1,200 | 900 | 1,200 |
| 2009-10-23 | 1,240 | 1,240 | 1,200 | 1,200 | 3,100 | 1,200 |
| 2009-10-22 | 1,150 | 1,180 | 1,150 | 1,180 | 800 | 1,180 |
| 2009-10-21 | 1,140 | 1,149 | 1,140 | 1,149 | 200 | 1,149 |
| 2009-10-20 | 1,120 | 1,126 | 1,120 | 1,125 | 600 | 1,125 |
| 2009-10-19 | 1,105 | 1,105 | 1,105 | 1,105 | 200 | 1,105 |
| 2009-10-16 | 1,124 | 1,124 | 1,121 | 1,121 | 200 | 1,121 |
| 2009-10-15 | 1,120 | 1,124 | 1,120 | 1,124 | 500 | 1,124 |
| 2009-10-14 | 1,110 | 1,110 | 1,110 | 1,110 | 500 | 1,110 |
| 2009-10-09 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 2009-10-08 | 1,113 | 1,113 | 1,097 | 1,110 | 1,200 | 1,110 |
| 2009-10-07 | 1,123 | 1,123 | 1,123 | 1,123 | 1,000 | 1,123 |
| 2009-10-06 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2009-10-05 | 1,110 | 1,110 | 1,050 | 1,050 | 1,400 | 1,050 |
| 2009-10-02 | 1,100 | 1,100 | 1,070 | 1,090 | 700 | 1,090 |
| 2009-10-01 | 1,100 | 1,100 | 1,080 | 1,080 | 600 | 1,080 |
| 2009-09-30 | 1,125 | 1,125 | 1,125 | 1,125 | 1,100 | 1,125 |
| 2009-09-29 | 1,112 | 1,125 | 1,112 | 1,125 | 1,000 | 1,125 |
| 2009-09-28 | 1,150 | 1,150 | 1,110 | 1,112 | 5,300 | 1,112 |
| 2009-09-25 | 1,209 | 1,209 | 1,150 | 1,150 | 3,400 | 1,150 |
| 2009-09-24 | 1,070 | 1,120 | 1,070 | 1,120 | 3,300 | 1,120 |
| 2009-09-18 | 1,149 | 1,150 | 1,149 | 1,150 | 400 | 1,150 |
| 2009-09-17 | 1,135 | 1,150 | 1,135 | 1,150 | 1,100 | 1,150 |
| 2009-09-16 | 1,137 | 1,138 | 1,130 | 1,135 | 600 | 1,135 |
| 2009-09-15 | 1,120 | 1,120 | 1,120 | 1,120 | 400 | 1,120 |
| 2009-09-14 | 1,130 | 1,130 | 1,120 | 1,120 | 1,400 | 1,120 |
| 2009-09-11 | 1,130 | 1,130 | 1,130 | 1,130 | 100 | 1,130 |
| 2009-09-10 | 1,111 | 1,112 | 1,110 | 1,112 | 600 | 1,112 |
| 2009-09-09 | 1,120 | 1,120 | 1,111 | 1,111 | 500 | 1,111 |
| 2009-09-08 | 1,141 | 1,141 | 1,120 | 1,120 | 1,400 | 1,120 |
| 2009-09-07 | 1,180 | 1,180 | 1,140 | 1,140 | 1,100 | 1,140 |
| 2009-09-04 | 1,110 | 1,179 | 1,110 | 1,145 | 1,200 | 1,145 |
| 2009-09-03 | 1,120 | 1,120 | 1,100 | 1,110 | 1,400 | 1,110 |
| 2009-09-02 | 1,130 | 1,130 | 1,105 | 1,120 | 2,400 | 1,120 |
| 2009-09-01 | 1,120 | 1,139 | 1,110 | 1,133 | 3,300 | 1,133 |
| 2009-08-31 | 1,110 | 1,140 | 1,100 | 1,140 | 1,400 | 1,140 |
| 2009-08-28 | 1,103 | 1,103 | 1,091 | 1,100 | 1,600 | 1,100 |
| 2009-08-27 | 1,120 | 1,120 | 1,100 | 1,100 | 1,600 | 1,100 |
| 2009-08-26 | 1,074 | 1,100 | 1,050 | 1,100 | 12,200 | 1,100 |
| 2009-08-25 | 1,169 | 1,169 | 1,111 | 1,130 | 10,400 | 1,130 |
| 2009-08-24 | 1,151 | 1,175 | 1,151 | 1,175 | 500 | 1,175 |
| 2009-08-21 | 1,182 | 1,182 | 1,140 | 1,151 | 5,500 | 1,151 |
| 2009-08-20 | 1,169 | 1,177 | 1,160 | 1,177 | 3,700 | 1,177 |
| 2009-08-19 | 1,170 | 1,170 | 1,165 | 1,170 | 1,500 | 1,170 |
| 2009-08-18 | 1,217 | 1,217 | 1,160 | 1,162 | 1,100 | 1,162 |
| 2009-08-17 | 1,211 | 1,249 | 1,211 | 1,220 | 5,700 | 1,220 |
| 2009-08-14 | 1,237 | 1,243 | 1,230 | 1,231 | 2,200 | 1,231 |
| 2009-08-13 | 1,260 | 1,260 | 1,260 | 1,260 | 400 | 1,260 |
| 2009-08-12 | 1,196 | 1,205 | 1,196 | 1,205 | 300 | 1,205 |
| 2009-08-11 | 1,230 | 1,250 | 1,195 | 1,195 | 6,400 | 1,195 |
| 2009-08-10 | 1,211 | 1,270 | 1,210 | 1,230 | 2,000 | 1,230 |
| 2009-08-07 | 1,207 | 1,207 | 1,188 | 1,190 | 1,300 | 1,190 |
| 2009-08-06 | 1,256 | 1,256 | 1,188 | 1,207 | 7,200 | 1,207 |
| 2009-08-05 | 1,320 | 1,320 | 1,277 | 1,277 | 1,500 | 1,277 |
| 2009-08-04 | 1,315 | 1,321 | 1,310 | 1,320 | 800 | 1,320 |
| 2009-08-03 | 1,300 | 1,350 | 1,300 | 1,300 | 3,400 | 1,300 |
| 2009-07-31 | 1,289 | 1,301 | 1,280 | 1,280 | 7,300 | 1,280 |
| 2009-07-30 | 1,190 | 1,249 | 1,178 | 1,249 | 7,800 | 1,249 |
| 2009-07-29 | 1,156 | 1,210 | 1,150 | 1,170 | 4,600 | 1,170 |
| 2009-07-28 | 1,140 | 1,180 | 1,140 | 1,150 | 1,000 | 1,150 |
| 2009-07-27 | 1,265 | 1,265 | 1,200 | 1,200 | 1,600 | 1,200 |
| 2009-07-24 | 1,250 | 1,250 | 1,235 | 1,245 | 4,100 | 1,245 |
| 2009-07-23 | 1,221 | 1,243 | 1,203 | 1,243 | 3,900 | 1,243 |
| 2009-07-22 | 1,205 | 1,205 | 1,202 | 1,202 | 1,000 | 1,202 |
| 2009-07-21 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 1,200 |
| 2009-07-16 | 1,175 | 1,175 | 1,170 | 1,175 | 600 | 1,175 |
| 2009-07-15 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 1,185 |
| 2009-07-14 | 1,120 | 1,120 | 1,115 | 1,115 | 5,200 | 1,115 |
| 2009-07-13 | 1,120 | 1,120 | 1,115 | 1,115 | 300 | 1,115 |
| 2009-07-10 | 1,205 | 1,205 | 1,205 | 1,205 | 300 | 1,205 |
| 2009-07-09 | 1,200 | 1,290 | 1,200 | 1,205 | 1,000 | 1,205 |
| 2009-07-08 | 1,330 | 1,330 | 1,205 | 1,250 | 1,500 | 1,250 |
| 2009-07-07 | 1,289 | 1,330 | 1,270 | 1,270 | 2,500 | 1,270 |
| 2009-07-06 | 1,370 | 1,370 | 1,370 | 1,370 | 400 | 1,370 |
| 2009-07-03 | 1,330 | 1,330 | 1,290 | 1,290 | 2,000 | 1,290 |
| 2009-07-02 | 1,341 | 1,350 | 1,341 | 1,350 | 1,700 | 1,350 |
| 2009-07-01 | 1,235 | 1,324 | 1,235 | 1,260 | 15,000 | 1,260 |
| 2009-06-30 | 1,235 | 1,235 | 1,210 | 1,225 | 8,200 | 1,225 |
| 2009-06-29 | 1,142 | 1,142 | 1,120 | 1,120 | 1,000 | 1,120 |
| 2009-06-26 | 1,142 | 1,142 | 1,142 | 1,142 | 100 | 1,142 |
| 2009-06-25 | 1,200 | 1,200 | 1,130 | 1,140 | 4,000 | 1,140 |
| 2009-06-24 | 1,111 | 1,125 | 1,095 | 1,125 | 2,400 | 1,125 |
| 2009-06-23 | 1,135 | 1,135 | 1,110 | 1,110 | 3,900 | 1,110 |
| 2009-06-22 | 1,123 | 1,123 | 1,115 | 1,115 | 2,100 | 1,115 |
| 2009-06-19 | 1,120 | 1,120 | 1,120 | 1,120 | 200 | 1,120 |
| 2009-06-18 | 1,126 | 1,150 | 1,126 | 1,150 | 200 | 1,150 |
| 2009-06-17 | 1,200 | 1,200 | 1,125 | 1,125 | 1,800 | 1,125 |
| 2009-06-16 | 1,234 | 1,234 | 1,150 | 1,200 | 1,400 | 1,200 |
| 2009-06-15 | 1,230 | 1,268 | 1,225 | 1,235 | 6,200 | 1,235 |
| 2009-06-12 | 1,285 | 1,285 | 1,225 | 1,230 | 3,100 | 1,230 |
| 2009-06-11 | 1,270 | 1,270 | 1,220 | 1,225 | 5,200 | 1,225 |
| 2009-06-10 | 1,240 | 1,240 | 1,201 | 1,220 | 5,500 | 1,220 |
| 2009-06-09 | 1,180 | 1,180 | 1,120 | 1,160 | 2,300 | 1,160 |
| 2009-06-08 | 1,220 | 1,220 | 1,161 | 1,200 | 7,200 | 1,200 |
| 2009-06-05 | 1,070 | 1,100 | 1,070 | 1,100 | 5,300 | 1,100 |
| 2009-06-04 | 1,030 | 1,030 | 1,020 | 1,030 | 2,000 | 1,030 |
| 2009-06-03 | 961 | 990 | 960 | 980 | 2,600 | 980 |
| 2009-06-02 | 957 | 970 | 955 | 955 | 3,700 | 955 |
| 2009-06-01 | 953 | 955 | 952 | 955 | 1,400 | 955 |
| 2009-05-29 | 947 | 950 | 945 | 950 | 1,700 | 950 |
| 2009-05-28 | 950 | 950 | 940 | 946 | 1,400 | 946 |
| 2009-05-27 | 960 | 963 | 959 | 959 | 900 | 959 |
| 2009-05-26 | 965 | 965 | 960 | 960 | 1,200 | 960 |
| 2009-05-25 | 950 | 950 | 945 | 945 | 4,800 | 945 |
| 2009-05-22 | 919 | 925 | 905 | 925 | 2,200 | 925 |
| 2009-05-21 | 917 | 917 | 917 | 917 | 200 | 917 |
| 2009-05-19 | 923 | 923 | 916 | 916 | 400 | 916 |
| 2009-05-18 | 873 | 873 | 873 | 873 | 300 | 873 |
| 2009-05-14 | 921 | 921 | 883 | 883 | 2,600 | 883 |
| 2009-05-13 | 912 | 912 | 909 | 911 | 10,700 | 911 |
| 2009-05-12 | 913 | 913 | 910 | 911 | 3,600 | 911 |
| 2009-05-11 | 943 | 950 | 903 | 910 | 3,600 | 910 |
| 2009-05-08 | 900 | 905 | 899 | 900 | 4,200 | 900 |
| 2009-05-07 | 875 | 900 | 875 | 900 | 6,400 | 900 |
| 2009-05-01 | 858 | 870 | 850 | 855 | 4,500 | 855 |
| 2009-04-30 | 813 | 871 | 813 | 868 | 2,300 | 868 |
| 2009-04-28 | 830 | 900 | 823 | 830 | 4,800 | 830 |
| 2009-04-27 | 910 | 910 | 860 | 860 | 6,700 | 860 |
| 2009-04-24 | 872 | 900 | 872 | 900 | 9,800 | 900 |
| 2009-04-23 | 890 | 890 | 836 | 850 | 4,400 | 850 |
| 2009-04-22 | 850 | 880 | 840 | 880 | 9,200 | 880 |
| 2009-04-21 | 839 | 841 | 820 | 841 | 19,400 | 841 |
| 2009-04-20 | 815 | 845 | 803 | 845 | 6,400 | 845 |
| 2009-04-17 | 811 | 819 | 800 | 816 | 5,000 | 816 |
| 2009-04-16 | 780 | 813 | 779 | 813 | 6,500 | 813 |
| 2009-04-15 | 779 | 800 | 778 | 800 | 6,300 | 800 |
| 2009-04-14 | 827 | 827 | 795 | 808 | 8,200 | 808 |
| 2009-04-13 | 818 | 831 | 800 | 831 | 6,500 | 831 |
| 2009-04-10 | 816 | 825 | 815 | 820 | 9,800 | 820 |
| 2009-04-09 | 779 | 820 | 779 | 806 | 10,900 | 806 |
| 2009-04-08 | 774 | 780 | 750 | 780 | 8,800 | 780 |
| 2009-04-07 | 757 | 787 | 747 | 780 | 21,100 | 780 |
| 2009-04-06 | 739 | 800 | 739 | 770 | 27,400 | 770 |
| 2009-04-03 | 689 | 719 | 685 | 719 | 5,300 | 719 |
| 2009-04-02 | 660 | 689 | 660 | 664 | 38,800 | 664 |
| 2009-04-01 | 668 | 683 | 668 | 670 | 6,600 | 670 |
| 2009-03-31 | 677 | 677 | 660 | 660 | 1,700 | 660 |
| 2009-03-30 | 680 | 706 | 675 | 685 | 6,800 | 685 |
| 2009-03-27 | 668 | 679 | 663 | 679 | 2,700 | 679 |
| 2009-03-26 | 671 | 671 | 660 | 665 | 4,800 | 665 |
| 2009-03-25 | 652 | 686 | 648 | 679 | 11,500 | 679 |
| 2009-03-24 | 665 | 678 | 650 | 678 | 9,900 | 678 |
| 2009-03-23 | 650 | 669 | 650 | 662 | 1,000 | 662 |
| 2009-03-19 | 659 | 660 | 640 | 650 | 6,100 | 650 |
| 2009-03-18 | 668 | 669 | 660 | 667 | 4,300 | 667 |
| 2009-03-17 | 647 | 658 | 647 | 658 | 200 | 658 |
| 2009-03-16 | 640 | 646 | 640 | 646 | 12,700 | 646 |
| 2009-03-13 | 665 | 665 | 650 | 650 | 800 | 650 |
| 2009-03-12 | 665 | 665 | 665 | 665 | 400 | 665 |
| 2009-03-11 | 662 | 665 | 662 | 665 | 5,300 | 665 |
| 2009-03-10 | 665 | 665 | 665 | 665 | 100 | 665 |
| 2009-03-09 | 688 | 698 | 670 | 670 | 2,000 | 670 |
| 2009-03-06 | 699 | 699 | 699 | 699 | 600 | 699 |
| 2009-03-05 | 701 | 701 | 661 | 666 | 9,200 | 666 |
| 2009-03-04 | 672 | 672 | 641 | 641 | 2,000 | 641 |
| 2009-03-03 | 663 | 680 | 663 | 671 | 2,200 | 671 |
| 2009-03-02 | 677 | 701 | 677 | 697 | 4,300 | 697 |
| 2009-02-27 | 700 | 707 | 700 | 706 | 1,400 | 706 |
| 2009-02-26 | 687 | 720 | 687 | 701 | 900 | 701 |
| 2009-02-25 | 685 | 685 | 638 | 661 | 11,800 | 661 |
| 2009-02-24 | 630 | 636 | 627 | 635 | 5,600 | 635 |
| 2009-02-23 | 651 | 651 | 627 | 640 | 3,000 | 640 |
| 2009-02-20 | 660 | 660 | 650 | 650 | 2,300 | 650 |
| 2009-02-19 | 656 | 659 | 656 | 659 | 3,300 | 659 |
| 2009-02-18 | 650 | 669 | 650 | 656 | 2,000 | 656 |
| 2009-02-17 | 669 | 669 | 650 | 650 | 2,200 | 650 |
| 2009-02-16 | 659 | 659 | 641 | 641 | 1,700 | 641 |
| 2009-02-13 | 651 | 669 | 641 | 669 | 3,800 | 669 |
| 2009-02-12 | 670 | 670 | 662 | 662 | 300 | 662 |
| 2009-02-10 | 665 | 679 | 664 | 679 | 300 | 679 |
| 2009-02-09 | 675 | 675 | 667 | 667 | 600 | 667 |
| 2009-02-06 | 650 | 686 | 650 | 675 | 700 | 675 |
| 2009-02-05 | 657 | 660 | 637 | 653 | 4,900 | 653 |
| 2009-02-04 | 650 | 651 | 642 | 647 | 3,000 | 647 |
| 2009-02-03 | 657 | 657 | 650 | 651 | 3,600 | 651 |
| 2009-02-02 | 657 | 657 | 657 | 657 | 100 | 657 |
| 2009-01-30 | 685 | 685 | 641 | 657 | 5,300 | 657 |
| 2009-01-29 | 691 | 700 | 681 | 681 | 5,400 | 681 |
| 2009-01-28 | 676 | 676 | 666 | 670 | 1,100 | 670 |
| 2009-01-27 | 664 | 666 | 664 | 666 | 200 | 666 |
| 2009-01-26 | 646 | 666 | 631 | 645 | 5,900 | 645 |
| 2009-01-23 | 699 | 699 | 676 | 676 | 7,600 | 676 |
| 2009-01-22 | 690 | 690 | 680 | 689 | 6,600 | 689 |
| 2009-01-21 | 692 | 695 | 691 | 692 | 3,700 | 692 |
| 2009-01-20 | 701 | 701 | 691 | 692 | 8,200 | 692 |
| 2009-01-19 | 700 | 710 | 700 | 700 | 4,500 | 700 |
| 2009-01-16 | 698 | 708 | 698 | 701 | 14,500 | 701 |
| 2009-01-15 | 700 | 700 | 695 | 700 | 10,400 | 700 |
| 2009-01-14 | 711 | 730 | 705 | 725 | 19,700 | 725 |
| 2009-01-13 | 736 | 736 | 723 | 730 | 4,400 | 730 |
| 2009-01-09 | 768 | 770 | 755 | 761 | 4,900 | 761 |
| 2009-01-08 | 763 | 790 | 763 | 767 | 8,900 | 767 |
| 2009-01-07 | 751 | 767 | 745 | 765 | 20,900 | 765 |
| 2009-01-06 | 745 | 755 | 735 | 750 | 5,300 | 750 |
| 2009-01-05 | 760 | 760 | 740 | 752 | 3,700 | 752 |
分割・併合履歴 ： なし
