7229 (株)ユタカ技研の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,271	2,271	2,221	2,221	900	2,221
2010-12-29	2,223	2,223	2,221	2,221	300	2,221
2010-12-28	2,250	2,250	2,222	2,223	1,200	2,223
2010-12-27	2,300	2,300	2,250	2,250	900	2,250
2010-12-24	2,280	2,300	2,270	2,300	12,700	2,300
2010-12-22	2,250	2,250	2,230	2,250	7,400	2,250
2010-12-21	2,221	2,234	2,221	2,234	4,000	2,234
2010-12-20	2,226	2,226	2,225	2,225	300	2,225
2010-12-17	2,225	2,225	2,223	2,224	900	2,224
2010-12-16	2,225	2,230	2,225	2,225	2,400	2,225
2010-12-15	2,230	2,240	2,225	2,240	9,000	2,240
2010-12-14	2,250	2,250	2,200	2,230	2,600	2,230
2010-12-13	2,180	2,230	2,150	2,150	2,400	2,150
2010-12-10	2,180	2,180	2,130	2,130	3,600	2,130
2010-12-09	2,028	2,130	2,028	2,130	2,900	2,130
2010-12-08	2,025	2,028	2,025	2,027	600	2,027
2010-12-07	2,051	2,051	2,025	2,025	1,000	2,025
2010-12-06	2,066	2,070	2,020	2,050	3,200	2,050
2010-12-03	2,030	2,030	1,967	2,016	2,700	2,016
2010-12-02	1,985	2,030	1,982	2,020	4,000	2,020
2010-12-01	1,990	1,990	1,980	1,980	800	1,980
2010-11-30	1,980	1,990	1,980	1,980	700	1,980
2010-11-29	1,950	2,000	1,950	1,980	1,500	1,980
2010-11-26	1,941	1,950	1,931	1,950	1,300	1,950
2010-11-25	1,940	1,960	1,930	1,940	5,100	1,940
2010-11-24	1,940	1,940	1,900	1,940	2,900	1,940
2010-11-22	1,850	1,940	1,850	1,940	1,900	1,940
2010-11-19	1,850	1,850	1,810	1,828	1,000	1,828
2010-11-18	1,800	1,828	1,800	1,828	1,500	1,828
2010-11-17	1,753	1,789	1,750	1,765	2,800	1,765
2010-11-16	1,755	1,755	1,715	1,715	2,400	1,715
2010-11-12	1,715	1,715	1,686	1,686	600	1,686
2010-11-11	1,730	1,730	1,710	1,715	1,500	1,715
2010-11-10	1,700	1,720	1,700	1,720	200	1,720
2010-11-09	1,680	1,680	1,680	1,680	200	1,680
2010-11-08	1,700	1,700	1,671	1,680	300	1,680
2010-11-05	1,685	1,685	1,685	1,685	400	1,685
2010-11-04	1,600	1,610	1,600	1,610	1,100	1,610
2010-11-02	1,631	1,631	1,630	1,630	1,000	1,630
2010-11-01	1,658	1,688	1,658	1,660	400	1,660
2010-10-29	1,700	1,700	1,698	1,698	300	1,698
2010-10-28	1,710	1,710	1,650	1,700	1,300	1,700
2010-10-27	1,675	1,710	1,675	1,710	200	1,710
2010-10-26	1,670	1,675	1,670	1,675	300	1,675
2010-10-25	1,700	1,720	1,670	1,670	4,500	1,670
2010-10-22	1,589	1,620	1,589	1,620	900	1,620
2010-10-21	1,601	1,601	1,585	1,589	2,700	1,589
2010-10-20	1,615	1,615	1,600	1,600	200	1,600
2010-10-19	1,568	1,655	1,568	1,615	11,900	1,615
2010-10-18	1,660	1,660	1,635	1,648	300	1,648
2010-10-15	1,662	1,662	1,655	1,660	400	1,660
2010-10-14	1,640	1,682	1,640	1,662	2,500	1,662
2010-10-13	1,745	1,745	1,665	1,705	1,200	1,705
2010-10-12	1,745	1,745	1,745	1,745	100	1,745
2010-10-08	1,745	1,745	1,745	1,745	200	1,745
2010-10-07	1,749	1,749	1,749	1,749	200	1,749
2010-10-06	1,749	1,750	1,749	1,750	300	1,750
2010-10-05	1,737	1,750	1,710	1,749	2,000	1,749
2010-10-04	1,697	1,697	1,697	1,697	100	1,697
2010-10-01	1,720	1,720	1,690	1,697	4,900	1,697
2010-09-30	1,733	1,733	1,721	1,721	1,700	1,721
2010-09-29	1,740	1,750	1,740	1,750	1,300	1,750
2010-09-28	1,740	1,740	1,715	1,740	2,200	1,740
2010-09-27	1,795	1,795	1,795	1,795	600	1,795
2010-09-24	1,799	1,818	1,795	1,797	3,200	1,797
2010-09-22	1,797	1,800	1,797	1,800	500	1,800
2010-09-21	1,803	1,810	1,790	1,797	3,300	1,797
2010-09-17	1,789	1,800	1,789	1,795	2,300	1,795
2010-09-16	1,745	1,789	1,745	1,789	400	1,789
2010-09-15	1,746	1,769	1,746	1,769	400	1,769
2010-09-14	1,771	1,771	1,745	1,746	1,800	1,746
2010-09-13	1,750	1,778	1,748	1,748	1,600	1,748
2010-09-10	1,739	1,774	1,739	1,745	1,000	1,745
2010-09-09	1,750	1,750	1,745	1,745	1,700	1,745
2010-09-08	1,750	1,750	1,750	1,750	500	1,750
2010-09-07	1,784	1,784	1,784	1,784	200	1,784
2010-09-06	1,767	1,780	1,767	1,780	300	1,780
2010-09-03	1,765	1,767	1,765	1,765	500	1,765
2010-09-02	1,763	1,765	1,763	1,765	1,200	1,765
2010-09-01	1,795	1,795	1,760	1,783	2,700	1,783
2010-08-31	1,775	1,829	1,775	1,791	6,300	1,791
2010-08-30	1,685	1,716	1,685	1,716	300	1,716
2010-08-27	1,621	1,685	1,621	1,685	2,200	1,685
2010-08-26	1,701	1,701	1,700	1,700	1,700	1,700
2010-08-25	1,740	1,740	1,710	1,710	4,900	1,710
2010-08-24	1,710	1,710	1,705	1,710	1,500	1,710
2010-08-23	1,721	1,721	1,700	1,705	1,100	1,705
2010-08-20	1,630	1,721	1,630	1,721	1,600	1,721
2010-08-19	1,716	1,749	1,716	1,749	200	1,749
2010-08-18	1,712	1,716	1,712	1,716	500	1,716
2010-08-17	1,730	1,730	1,670	1,700	1,200	1,700
2010-08-16	1,780	1,780	1,741	1,741	300	1,741
2010-08-13	1,785	1,786	1,785	1,786	200	1,786
2010-08-12	1,770	1,770	1,750	1,750	2,300	1,750
2010-08-11	1,790	1,790	1,770	1,770	800	1,770
2010-08-10	1,789	1,790	1,789	1,789	400	1,789
2010-08-09	1,800	1,829	1,790	1,829	800	1,829
2010-08-06	1,790	1,860	1,790	1,860	500	1,860
2010-08-05	1,909	1,910	1,908	1,910	600	1,910
2010-08-04	1,869	1,880	1,869	1,869	900	1,869
2010-08-03	1,834	1,879	1,834	1,879	900	1,879
2010-08-02	1,899	1,899	1,860	1,874	1,600	1,874
2010-07-30	1,829	1,900	1,828	1,900	2,800	1,900
2010-07-29	1,840	1,840	1,810	1,825	2,300	1,825
2010-07-28	1,850	1,850	1,820	1,820	5,900	1,820
2010-07-27	1,802	1,815	1,802	1,815	400	1,815
2010-07-26	1,800	1,840	1,800	1,820	1,300	1,820
2010-07-23	1,840	1,840	1,790	1,790	2,400	1,790
2010-07-22	1,790	1,790	1,741	1,760	12,100	1,760
2010-07-21	1,805	1,811	1,780	1,790	4,600	1,790
2010-07-20	1,820	1,820	1,800	1,800	600	1,800
2010-07-16	1,839	1,839	1,790	1,820	500	1,820
2010-07-15	1,840	1,840	1,760	1,840	4,700	1,840
2010-07-14	1,850	1,875	1,835	1,840	500	1,840
2010-07-13	1,810	1,843	1,805	1,843	900	1,843
2010-07-12	1,756	1,847	1,740	1,803	5,500	1,803
2010-07-09	1,880	1,910	1,880	1,910	300	1,910
2010-07-08	1,889	1,889	1,880	1,880	300	1,880
2010-07-06	1,800	1,889	1,800	1,889	800	1,889
2010-07-05	1,914	1,914	1,800	1,800	600	1,800
2010-07-02	1,851	1,890	1,851	1,890	700	1,890
2010-07-01	1,880	1,900	1,862	1,899	1,900	1,899
2010-06-30	1,920	1,920	1,920	1,920	100	1,920
2010-06-29	1,970	1,970	1,960	1,960	800	1,960
2010-06-28	2,020	2,020	2,020	2,020	3,700	2,020
2010-06-25	1,921	2,015	1,921	1,980	3,100	1,980
2010-06-24	1,975	2,050	1,970	2,000	2,000	2,000
2010-06-23	1,960	1,980	1,956	1,975	900	1,975
2010-06-22	1,961	2,120	1,961	1,994	3,000	1,994
2010-06-18	1,945	1,983	1,945	1,972	500	1,972
2010-06-17	1,984	1,985	1,978	1,985	600	1,985
2010-06-16	1,999	1,999	1,951	1,951	400	1,951
2010-06-15	1,930	1,930	1,920	1,920	200	1,920
2010-06-14	2,000	2,015	1,930	1,930	2,600	1,930
2010-06-11	1,884	1,884	1,850	1,850	1,400	1,850
2010-06-10	1,800	1,800	1,764	1,764	1,200	1,764
2010-06-09	1,741	1,741	1,680	1,724	3,100	1,724
2010-06-08	1,815	1,815	1,780	1,781	3,400	1,781
2010-06-07	1,850	1,850	1,820	1,830	1,800	1,830
2010-06-04	1,881	1,881	1,856	1,857	2,500	1,857
2010-06-03	1,895	1,929	1,860	1,860	300	1,860
2010-06-02	1,849	1,874	1,849	1,874	1,100	1,874
2010-06-01	1,862	1,862	1,852	1,856	1,000	1,856
2010-05-31	1,885	1,900	1,803	1,900	1,100	1,900
2010-05-28	1,857	1,910	1,857	1,885	1,700	1,885
2010-05-27	1,815	1,840	1,815	1,840	300	1,840
2010-05-26	1,871	1,880	1,710	1,790	5,600	1,790
2010-05-25	1,898	1,898	1,860	1,871	2,400	1,871
2010-05-24	1,930	1,938	1,917	1,938	2,100	1,938
2010-05-21	1,900	1,915	1,900	1,915	2,800	1,915
2010-05-20	1,921	1,970	1,921	1,930	3,400	1,930
2010-05-19	1,920	1,940	1,900	1,921	9,800	1,921
2010-05-18	2,000	2,000	1,951	1,970	6,300	1,970
2010-05-17	2,010	2,015	1,980	2,000	1,400	2,000
2010-05-14	2,128	2,128	2,002	2,050	11,000	2,050
2010-05-13	2,100	2,190	2,060	2,130	12,300	2,130
2010-05-12	2,160	2,200	2,030	2,100	6,000	2,100
2010-05-11	2,200	2,230	2,160	2,160	5,100	2,160
2010-05-10	2,132	2,200	2,125	2,140	15,500	2,140
2010-05-07	2,230	2,252	2,150	2,230	10,800	2,230
2010-05-06	2,450	2,450	2,407	2,419	5,000	2,419
2010-04-30	2,619	2,619	2,505	2,590	5,500	2,590
2010-04-28	2,650	2,650	2,510	2,619	4,000	2,619
2010-04-27	2,679	2,700	2,596	2,682	19,500	2,682
2010-04-26	2,531	2,620	2,531	2,596	12,400	2,596
2010-04-23	2,550	2,551	2,510	2,540	5,800	2,540
2010-04-22	2,620	2,637	2,555	2,590	10,100	2,590
2010-04-21	2,470	2,580	2,469	2,580	7,100	2,580
2010-04-20	2,490	2,490	2,440	2,450	3,900	2,450
2010-04-19	2,494	2,495	2,470	2,490	1,900	2,490
2010-04-16	2,520	2,520	2,490	2,495	3,200	2,495
2010-04-15	2,530	2,530	2,520	2,520	2,900	2,520
2010-04-14	2,530	2,549	2,527	2,530	6,100	2,530
2010-04-13	2,530	2,530	2,500	2,525	4,400	2,525
2010-04-12	2,500	2,530	2,495	2,530	6,500	2,530
2010-04-09	2,498	2,500	2,463	2,499	13,100	2,499
2010-04-08	2,560	2,560	2,460	2,499	13,500	2,499
2010-04-07	2,452	2,570	2,452	2,560	14,900	2,560
2010-04-06	2,454	2,520	2,350	2,520	9,000	2,520
2010-04-05	2,500	2,580	2,470	2,504	11,400	2,504
2010-04-02	2,450	2,480	2,445	2,470	7,900	2,470
2010-04-01	2,390	2,420	2,380	2,420	3,700	2,420
2010-03-31	2,350	2,400	2,321	2,400	5,400	2,400
2010-03-30	2,260	2,300	2,250	2,281	6,800	2,281
2010-03-29	2,200	2,250	2,200	2,222	11,200	2,222
2010-03-26	2,167	2,190	2,166	2,190	1,900	2,190
2010-03-25	2,194	2,194	2,165	2,178	6,600	2,178
2010-03-24	2,107	2,200	2,107	2,194	8,300	2,194
2010-03-23	2,120	2,120	2,050	2,090	5,100	2,090
2010-03-19	2,120	2,120	2,020	2,100	2,600	2,100
2010-03-18	2,149	2,150	2,099	2,120	4,200	2,120
2010-03-17	1,990	2,100	1,979	2,099	14,600	2,099
2010-03-16	1,950	1,975	1,945	1,946	7,300	1,946
2010-03-15	1,900	1,949	1,890	1,940	5,800	1,940
2010-03-12	1,810	1,840	1,806	1,840	500	1,840
2010-03-11	1,805	1,849	1,800	1,839	4,400	1,839
2010-03-10	1,840	1,849	1,840	1,845	2,100	1,845
2010-03-09	1,871	1,900	1,871	1,885	1,500	1,885
2010-03-08	1,860	1,935	1,860	1,935	2,000	1,935
2010-03-05	1,897	1,897	1,850	1,869	1,100	1,869
2010-03-04	1,877	1,879	1,877	1,878	300	1,878
2010-03-03	1,907	1,907	1,834	1,837	900	1,837
2010-03-02	1,821	1,880	1,821	1,880	900	1,880
2010-03-01	1,815	1,880	1,815	1,880	1,200	1,880
2010-02-26	1,892	1,892	1,802	1,814	1,400	1,814
2010-02-25	2,000	2,010	1,891	1,892	10,900	1,892
2010-02-24	1,920	1,951	1,918	1,951	4,200	1,951
2010-02-23	1,895	1,910	1,870	1,910	4,700	1,910
2010-02-22	1,850	1,880	1,835	1,880	3,800	1,880
2010-02-19	1,805	1,880	1,805	1,880	5,700	1,880
2010-02-18	1,750	1,810	1,750	1,800	3,700	1,800
2010-02-17	1,769	1,769	1,720	1,730	3,900	1,730
2010-02-16	1,650	1,730	1,645	1,730	8,200	1,730
2010-02-15	1,635	1,650	1,635	1,645	1,300	1,645
2010-02-12	1,650	1,650	1,635	1,635	1,500	1,635
2010-02-10	1,650	1,653	1,650	1,650	1,600	1,650
2010-02-09	1,611	1,650	1,611	1,628	800	1,628
2010-02-08	1,640	1,640	1,620	1,620	2,000	1,620
2010-02-05	1,639	1,640	1,630	1,640	2,000	1,640
2010-02-04	1,591	1,640	1,591	1,640	2,100	1,640
2010-02-03	1,620	1,620	1,605	1,610	3,000	1,610
2010-02-02	1,605	1,615	1,600	1,605	3,100	1,605
2010-02-01	1,615	1,615	1,560	1,600	5,600	1,600
2010-01-29	1,402	1,535	1,402	1,535	3,000	1,535
2010-01-28	1,390	1,420	1,390	1,420	600	1,420
2010-01-27	1,392	1,400	1,392	1,400	400	1,400
2010-01-26	1,450	1,450	1,390	1,420	1,000	1,420
2010-01-25	1,549	1,549	1,409	1,469	4,400	1,469
2010-01-22	1,450	1,450	1,449	1,449	600	1,449
2010-01-21	1,460	1,489	1,460	1,489	600	1,489
2010-01-20	1,413	1,413	1,413	1,413	200	1,413
2010-01-19	1,430	1,430	1,410	1,410	200	1,410
2010-01-18	1,460	1,460	1,460	1,460	500	1,460
2010-01-15	1,455	1,455	1,455	1,455	100	1,455
2010-01-14	1,430	1,450	1,430	1,450	400	1,450
2010-01-13	1,350	1,377	1,350	1,377	300	1,377
2010-01-12	1,370	1,370	1,340	1,350	800	1,350
2010-01-08	1,395	1,395	1,350	1,370	700	1,370
2010-01-07	1,399	1,399	1,390	1,395	500	1,395
2010-01-06	1,410	1,410	1,400	1,400	2,600	1,400
2010-01-05	1,401	1,410	1,401	1,410	1,900	1,410
2010-01-04	1,400	1,401	1,400	1,401	200	1,401

分割・併合履歴：なし

7229 (株)ユタカ技研 の時系列データ [2010年度]

7229 (株)ユタカ技研の時系列データ [2010年度]