1. HOME >
  2. 株価時系列 >
  3. 7229 >
  4. 2011年

7229 (株)ユタカ技研 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-291,4211,4211,4151,4175001,417
2011-12-281,4161,4161,4111,4115001,411
2011-12-271,4491,4491,4291,4295001,429
2011-12-261,4351,4611,4111,4261,9001,426
2011-12-221,5191,5191,4561,4562,3001,456
2011-12-211,4621,5201,4621,4901,0001,490
2011-12-201,4581,4601,4581,4608001,460
2011-12-191,4531,4981,4531,4983001,498
2011-12-161,4511,4511,4511,4513,2001,451
2011-12-131,6011,6011,5211,5211,7001,521
2011-12-121,5901,5901,5901,5901,3001,590
2011-12-091,5591,5591,5301,5341,7001,534
2011-12-081,4901,5101,4901,5103001,510
2011-12-071,5001,5001,5001,5002001,500
2011-12-061,4801,4801,4801,4804001,480
2011-12-051,5501,5501,4671,4726,0001,472
2011-12-021,4011,4251,4011,4121,0001,412
2011-12-011,3801,4001,3801,3817001,381
2011-11-301,3601,3601,3601,3601001,360
2011-11-291,3301,3301,3301,3301001,330
2011-11-251,3011,3011,3011,3011,8001,301
2011-11-241,3501,3511,3011,3013,8001,301
2011-11-221,2601,2791,2301,2401,5001,240
2011-11-181,2901,3801,2601,2903,6001,290
2011-11-161,3501,3501,3501,3506001,350
2011-11-151,3451,4001,3251,4009001,400
2011-11-141,3951,3951,3701,3754,2001,375
2011-11-111,4551,4551,4551,4551001,455
2011-11-101,5301,5301,4551,4555001,455
2011-11-081,5701,5701,5701,5702001,570
2011-11-071,6801,6801,6801,6801,0001,680
2011-11-041,6001,6101,6001,6103001,610
2011-10-281,6001,6001,6001,6007001,600
2011-10-251,5901,6001,5731,5732,2001,573
2011-10-241,5501,5701,5501,5502,2001,550
2011-10-201,5101,5101,5101,5102001,510
2011-10-181,5101,5101,5101,5109001,510
2011-10-171,5501,5501,5501,5501,0001,550
2011-10-131,5201,5201,5001,5002001,500
2011-10-111,4901,4901,4901,4901001,490
2011-10-071,4601,4601,4601,4601001,460
2011-10-051,5091,5091,4401,4401,3001,440
2011-10-041,4501,4501,4501,4507001,450
2011-10-031,4901,5251,4801,4952,2001,495
2011-09-301,5401,5501,5221,5501,5001,550
2011-09-291,5201,5501,5201,5501,1001,550
2011-09-281,5201,5201,5201,5201001,520
2011-09-271,5201,5601,5201,5311,2001,531
2011-09-261,5711,5711,5501,5505001,550
2011-09-221,5811,5841,5811,5846001,584
2011-09-211,6951,6951,6601,6602,5001,660
2011-09-201,6551,6551,6551,6551001,655
2011-09-141,6971,6971,6971,6979001,697
2011-09-131,5871,6401,5711,6401,2001,640
2011-09-121,5861,5861,5861,5865001,586
2011-09-091,5901,6021,5861,5867001,586
2011-09-081,6601,6601,5711,5714,4001,571
2011-09-061,6701,6701,6501,6501,0001,650
2011-09-051,7001,7001,6981,6982,6001,698
2011-09-021,7101,7101,7011,7011,8001,701
2011-09-011,7101,7201,7101,7101,3001,710
2011-08-301,7101,7101,7101,7101001,710
2011-08-291,7001,7001,7001,7001001,700
2011-08-261,7351,7351,7001,7003001,700
2011-08-251,6511,7151,6511,7002,1001,700
2011-08-241,8041,8041,7151,7151,7001,715
2011-08-231,6901,7101,6351,6455,6001,645
2011-08-221,6701,6901,6701,6909001,690
2011-08-191,7001,7001,6901,6901,5001,690
2011-08-181,7101,7101,7101,7106001,710
2011-08-171,7301,7301,7301,7304001,730
2011-08-161,7351,7351,7301,7307001,730
2011-08-151,7301,7351,7301,7352,0001,735
2011-08-121,7301,7301,7281,7301,4001,730
2011-08-111,7281,7301,7161,7301,4001,730
2011-08-101,7301,7351,7301,7302,6001,730
2011-08-091,6621,7001,6301,6951,6001,695
2011-08-081,7181,7181,6301,7022,8001,702
2011-08-051,7871,7871,7021,7302,8001,730
2011-08-041,8021,8101,8021,8087001,808
2011-08-031,8201,8201,8111,8151,4001,815
2011-08-021,8261,8261,8261,8261001,826
2011-08-011,8361,8721,8361,8361,5001,836
2011-07-291,8351,8751,8351,8739001,873
2011-07-281,8311,8501,8311,8361,9001,836
2011-07-271,8801,8801,8801,8805001,880
2011-07-261,8851,8851,8801,8801,3001,880
2011-07-251,8851,8981,8811,8812,5001,881
2011-07-221,9201,9201,9201,9202,1001,920
2011-07-211,9201,9201,9201,9201001,920
2011-07-201,9201,9251,9201,9207001,920
2011-07-191,9221,9231,9051,9059001,905
2011-07-151,9401,9401,9401,9401001,940
2011-07-141,9431,9431,9431,9436001,943
2011-07-131,9401,9401,9401,9401,0001,940
2011-07-121,9411,9461,9411,9467001,946
2011-07-111,9631,9631,9631,9633001,963
2011-07-081,9721,9721,9631,9632,0001,963
2011-07-071,9641,9691,9641,9683001,968
2011-07-061,9671,9751,9641,9751,7001,975
2011-07-051,9821,9821,9661,9677001,967
2011-07-041,9821,9901,9821,9821,0001,982
2011-07-011,9841,9901,9651,9824,1001,982
2011-06-301,9701,9851,9701,9842,5001,984
2011-06-291,9101,9381,9101,9299001,929
2011-06-281,9001,9301,9001,9185001,918
2011-06-271,9751,9751,8971,9005,5001,900
2011-06-241,8501,8881,8501,8565,5001,856
2011-06-231,8701,9101,8701,8901,6001,890
2011-06-221,8201,8401,8201,8403001,840
2011-06-211,8001,8061,8001,8031,0001,803
2011-06-201,8201,8201,8031,8031,1001,803
2011-06-171,8131,8251,8131,8214,8001,821
2011-06-161,8011,8071,7901,8075,3001,807
2011-06-151,7921,8201,7921,8074,0001,807
2011-06-141,8001,8201,8001,8156,3001,815
2011-06-131,8151,8151,7701,7864,1001,786
2011-06-101,7801,7901,7501,7704,8001,770
2011-06-091,7501,7801,7471,7752,4001,775
2011-06-081,7501,7601,7471,7503,1001,750
2011-06-071,7501,7701,7501,7602,2001,760
2011-06-061,8101,8101,7501,7501,2001,750
2011-06-031,8201,8201,7711,8003,2001,800
2011-06-021,8291,8551,8201,8202,8001,820
2011-06-011,8071,8591,7951,8202,6001,820
2011-05-311,7651,7971,7641,7953,1001,795
2011-05-301,7751,7801,7641,7752,5001,775
2011-05-271,7401,7971,7371,7648,2001,764
2011-05-251,7021,7351,7021,7322,6001,732
2011-05-241,7401,7401,7401,7401,0001,740
2011-05-231,7861,7861,7401,7404,8001,740
2011-05-201,8001,8001,7911,7911,3001,791
2011-05-191,8131,8131,8001,8003,5001,800
2011-05-181,8101,8431,8101,8135001,813
2011-05-171,8131,8201,8101,8101,1001,810
2011-05-161,8431,8431,8031,8138001,813
2011-05-131,8891,8891,8411,8431,4001,843
2011-05-121,8831,8951,8831,8894001,889
2011-05-111,9211,9211,9101,9103,0001,910
2011-05-101,9511,9551,9141,9202,0001,920
2011-05-091,9801,9801,9561,9561,5001,956
2011-05-061,9982,0001,9801,9801,5001,980
2011-05-021,9681,9681,9451,9581,0001,958
2011-04-281,9451,9991,9451,9683,1001,968
2011-04-271,9051,9531,9051,9357001,935
2011-04-261,9301,9301,9051,9051,0001,905
2011-04-251,9881,9881,9221,9402,0001,940
2011-04-221,8821,9251,8821,9081,6001,908
2011-04-201,8821,8901,8801,8801,6001,880
2011-04-191,9001,9001,8801,8801,5001,880
2011-04-181,9211,9211,9161,9161,1001,916
2011-04-151,9161,9201,9161,9201,8001,920
2011-04-141,9191,9191,9001,9111,1001,911
2011-04-131,9671,9671,7701,9205,7001,920
2011-04-111,9701,9801,9701,9803,1001,980
2011-04-081,9301,9551,9301,9506001,950
2011-04-072,0002,0001,9301,9305001,930
2011-04-062,0242,0242,0002,0003,5002,000
2011-04-052,1282,1281,9841,9849001,984
2011-04-042,1372,1502,1372,1408002,140
2011-04-012,1302,1382,1252,1381,2002,138
2011-03-312,1282,1282,1102,1108002,110
2011-03-302,0702,1202,0702,1209002,120
2011-03-292,1002,1202,1002,1203,5002,120
2011-03-282,1252,1252,1002,1209002,120
2011-03-252,1832,1832,1102,1752,4002,175
2011-03-242,2102,2302,1002,1853,6002,185
2011-03-232,1772,2292,1502,1883,2002,188
2011-03-222,2102,2102,1362,1802,9002,180
2011-03-181,8512,0501,8511,9703,8001,970
2011-03-171,7801,8901,7131,8304,1001,830
2011-03-161,7411,9681,7411,9013,9001,901
2011-03-151,9471,9471,5711,7412,2001,741
2011-03-141,8302,0801,8301,9715,2001,971
2011-03-112,2802,3302,2802,3303002,330
2011-03-102,4912,4912,3772,4001,9002,400
2011-03-092,5002,5002,4812,4952,0002,495
2011-03-082,5972,5992,5502,5501,4002,550
2011-03-072,6822,6822,6042,6061,0002,606
2011-03-042,7282,7282,6522,6531,2002,653
2011-03-022,7002,7002,6152,6152,4002,615
2011-03-012,7002,7102,6122,7003,2002,700
2011-02-282,6902,7102,6802,7104,2002,710
2011-02-252,6652,7002,6652,6903,8002,690
2011-02-242,7002,7002,6002,6701,9002,670
2011-02-232,7002,7152,6802,69012,9002,690
2011-02-222,7502,7502,6802,6803,2002,680
2011-02-212,5802,7992,5632,7998,6002,799
2011-02-182,5992,5992,5522,5522,5002,552
2011-02-172,5752,5902,5552,5554,5002,555
2011-02-162,5492,5502,5402,5505,6002,550
2011-02-152,5192,5452,5192,5451,5002,545
2011-02-142,5302,5302,5102,5101,4002,510
2011-02-102,4952,5102,4952,5106002,510
2011-02-092,5102,5152,4802,4952,2002,495
2011-02-082,5402,5402,5032,5034,1002,503
2011-02-072,5682,5842,5302,5402,2002,540
2011-02-042,5452,5502,5152,5353,3002,535
2011-02-032,5852,5852,5352,5358002,535
2011-02-022,6002,6002,5502,5851,8002,585
2011-02-012,5302,5802,5202,5802,9002,580
2011-01-312,4302,5602,4302,53017,8002,530
2011-01-282,3302,3502,3252,3501,4002,350
2011-01-272,3002,3402,2902,2901,4002,290
2011-01-262,3492,3492,3102,3105002,310
2011-01-252,3502,3502,3502,3501,3002,350
2011-01-242,2662,2802,2602,2788002,278
2011-01-212,3402,3402,2602,2601,0002,260
2011-01-202,3502,3502,3502,3507002,350
2011-01-192,3502,3592,3092,3501,5002,350
2011-01-182,3492,3502,3002,3501,9002,350
2011-01-172,3522,3522,3472,3501,3002,350
2011-01-142,3412,3522,3412,3529002,352
2011-01-132,3502,4002,3502,3908002,390
2011-01-122,3772,4002,3502,4003,0002,400
2011-01-112,3452,3792,3402,3783,5002,378
2011-01-072,2502,2802,2502,2801,3002,280
2011-01-062,2002,2492,2002,2492002,249
2011-01-052,2212,2212,1502,1851,9002,185
2011-01-042,2212,2212,1802,2212,1002,221

分割・併合履歴 ： なし