1. HOME >
  2. 株価時系列 >
  3. 7229 >
  4. 2012年

7229 (株)ユタカ技研 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,5891,5941,5891,5896001,589
2012-12-271,5861,6081,5601,5809,9001,580
2012-12-261,5261,5901,5261,5268,8001,526
2012-12-251,5871,5871,5851,5872,1001,587
2012-12-211,5471,5471,5301,5304,2001,530
2012-12-201,5491,5601,5401,5401,1001,540
2012-12-191,5301,5501,5301,5402,7001,540
2012-12-181,5051,5151,5031,5151,2001,515
2012-12-171,5051,5201,5051,5108001,510
2012-12-141,5101,5101,5001,5066,7001,506
2012-12-131,5001,5101,4811,5004,2001,500
2012-12-121,5101,5101,5001,5001,9001,500
2012-12-111,5501,5501,4901,4903,8001,490
2012-12-101,5001,5001,4801,4902,5001,490
2012-12-071,4811,5001,4811,4811,8001,481
2012-12-051,5001,5001,4651,4677,1001,467
2012-12-041,4591,4591,4551,4591,5001,459
2012-12-031,4221,4671,4221,4518001,451
2012-11-301,4271,4311,4211,4211,0001,421
2012-11-291,4051,4331,4051,4301,3001,430
2012-11-281,4231,4231,4051,4052,0001,405
2012-11-271,4141,4221,4131,4221,1001,422
2012-11-261,4131,4351,4121,4207001,420
2012-11-221,3991,3991,3901,3902,9001,390
2012-11-211,3851,3881,3761,3771,8001,377
2012-11-201,3751,3951,3751,3753,6001,375
2012-11-191,3741,3931,3701,3751,1001,375
2012-11-161,3231,3481,3231,3488001,348
2012-11-151,2941,3231,2931,3237001,323
2012-11-141,2841,2841,2821,2822001,282
2012-11-131,2841,2841,2831,2835001,283
2012-11-121,2831,3101,2831,2905001,290
2012-11-091,2901,2901,2901,2901001,290
2012-11-071,3501,3501,3001,3002,2001,300
2012-11-061,3451,3451,3301,3404,2001,340
2012-11-051,3701,3701,3561,3594,4001,359
2012-11-021,3171,3491,3171,3408001,340
2012-11-011,2921,2941,2921,2942001,294
2012-10-311,3581,3581,2881,2905,4001,290
2012-10-291,3401,3501,3301,3302,7001,330
2012-10-261,3301,3301,3231,3239001,323
2012-10-251,3471,3651,3471,3602,8001,360
2012-10-241,3551,3551,3351,3351,7001,335
2012-10-231,3451,3451,3301,3307001,330
2012-10-221,3001,3301,3001,3303001,330
2012-10-191,3251,3251,3001,3025001,302
2012-10-181,2821,3051,2821,2905001,290
2012-10-171,2581,3301,2581,2641,5001,264
2012-10-161,3001,3011,2411,2438,4001,243
2012-10-151,2891,2891,2801,2801,4001,280
2012-10-121,2921,2921,2911,2912001,291
2012-10-111,3161,3161,2921,2931,2001,293
2012-10-091,3471,3471,3471,3476001,347
2012-10-051,3011,3301,3011,3308,3001,330
2012-10-041,2961,3121,2831,3101,8001,310
2012-10-031,2961,2971,2961,2961,4001,296
2012-10-021,3501,3501,2851,2852,3001,285
2012-10-011,3761,3761,3701,3703001,370
2012-09-281,3801,3801,3761,3761,5001,376
2012-09-271,4061,4061,3771,3771,5001,377
2012-09-261,4501,4551,4031,4063,8001,406
2012-09-251,4791,4791,4791,4793,3001,479
2012-09-241,4621,4621,4621,4622001,462
2012-09-211,4601,4621,4601,4606001,460
2012-09-201,4601,4601,4601,4601001,460
2012-09-191,4841,4841,4601,4603,8001,460
2012-09-181,4841,4841,4841,4841001,484
2012-09-141,4311,4501,4311,4502001,450
2012-09-131,4301,4501,4151,4151,2001,415
2012-09-121,3891,4181,3891,3931,6001,393
2012-09-111,4001,4001,3991,3992001,399
2012-09-101,4031,4061,4001,4001,8001,400
2012-09-071,4201,4201,4151,4201,1001,420
2012-09-061,4571,4571,4021,4229,7001,422
2012-09-051,5201,5201,4751,4751,4001,475
2012-09-041,4811,4811,4811,4811001,481
2012-09-031,5201,5201,5201,5201001,520
2012-08-311,5151,5151,5151,5152001,515
2012-08-301,5211,5211,5201,5202001,520
2012-08-291,5281,5281,5251,5255,1001,525
2012-08-271,5651,5651,5601,5602001,560
2012-08-241,5581,5581,5241,5251,7001,525
2012-08-231,5221,5501,5221,5501,1001,550
2012-08-221,5201,5201,5131,5202,2001,520
2012-08-211,5101,5201,5101,5132,0001,513
2012-08-201,5001,5041,5001,5045001,504
2012-08-171,4901,4961,4781,4806,1001,480
2012-08-161,4941,4941,4761,4761,2001,476
2012-08-151,4981,4981,4901,4911,3001,491
2012-08-131,4921,5001,4881,5005001,500
2012-08-101,4891,5001,4891,4912,2001,491
2012-08-091,5201,5201,5201,5206001,520
2012-08-081,5201,5201,5201,5205001,520
2012-08-071,5201,5201,5011,5055001,505
2012-08-061,5451,5451,5201,5201,6001,520
2012-08-031,5001,5101,4751,4752,9001,475
2012-08-021,5211,5211,5001,5003,0001,500
2012-08-011,5501,5501,5501,5506001,550
2012-07-311,5231,5231,5231,5231001,523
2012-07-301,5651,5701,5501,5501,6001,550
2012-07-271,5191,5191,5151,5153,1001,515
2012-07-251,5201,5201,5191,5191,4001,519
2012-07-241,5521,5521,5301,5305001,530
2012-07-231,5601,6001,5521,5527,2001,552
2012-07-201,5601,5601,5601,5603001,560
2012-07-191,5701,5701,5601,5602001,560
2012-07-181,5751,5751,5751,5756001,575
2012-07-171,5791,5791,5791,5791001,579
2012-07-121,6011,6011,5811,5811,1001,581
2012-07-111,6151,6151,6011,6019001,601
2012-07-101,6151,6151,6151,6152001,615
2012-07-091,6081,6101,6021,6027001,602
2012-07-061,6221,6221,6151,6158001,615
2012-07-051,6251,6251,6201,6204,7001,620
2012-07-041,6171,6201,6171,6173,2001,617
2012-07-031,6151,6151,6011,6143,1001,614
2012-07-021,6251,6251,6131,6131,0001,613
2012-06-291,6401,6401,6001,6093,3001,609
2012-06-281,6451,6451,6351,6358001,635
2012-06-271,6451,6451,6451,6451001,645
2012-06-261,6581,6581,6581,6584001,658
2012-06-251,6701,6701,6651,6708,4001,670
2012-06-221,6701,6701,6631,6662,5001,666
2012-06-211,6701,6701,6651,6703,7001,670
2012-06-201,6711,6711,6701,6703001,670
2012-06-191,6531,6541,6531,6542001,654
2012-06-181,6701,6801,6501,6651,7001,665
2012-06-151,7001,7001,6661,6663001,666
2012-06-141,6891,6891,6811,6813001,681
2012-06-131,7001,7051,6981,6986001,698
2012-06-121,7001,7001,6991,6991,6001,699
2012-06-111,7351,7351,7001,7001,3001,700
2012-06-081,7351,7351,6701,6702,2001,670
2012-06-071,6021,6551,6021,6558001,655
2012-06-061,6001,6001,6001,6006001,600
2012-06-051,6291,6291,6001,6001,1001,600
2012-06-041,6281,6281,6001,6002001,600
2012-05-301,6371,6771,6371,6475001,647
2012-05-291,6501,6501,6501,6501001,650
2012-05-281,7001,7001,6561,6561,0001,656
2012-05-251,7601,7601,7501,7501,3001,750
2012-05-241,6501,6501,6501,6501001,650
2012-05-211,6201,6201,6201,6201001,620
2012-05-181,6401,6401,6401,6408001,640
2012-05-161,6801,6801,6801,6801001,680
2012-05-151,6801,6801,5951,6002,5001,600
2012-05-111,7801,7801,7701,7701,2001,770
2012-05-101,7701,7701,7531,7708001,770
2012-05-091,7721,7721,7651,7657001,765
2012-05-081,7791,7791,7651,7655001,765
2012-05-071,7411,7991,7411,7462,6001,746
2012-05-021,8301,8301,8011,8013001,801
2012-04-271,9201,9201,8841,8842,1001,884
2012-04-261,8871,9301,8871,9001,0001,900
2012-04-251,9891,9891,8811,8831,8001,883
2012-04-241,8501,8531,8451,8458001,845
2012-04-231,8201,8501,8201,8216001,821
2012-04-201,8101,8101,8101,8102001,810
2012-04-191,8101,8101,8101,8101001,810
2012-04-181,8001,8201,8001,8026,2001,802
2012-04-171,7901,8001,7901,8003001,800
2012-04-161,7901,8001,7901,7905001,790
2012-04-131,7851,7901,7851,7902001,790
2012-04-121,7601,7601,7601,7602001,760
2012-04-111,7401,7501,7401,7411,2001,741
2012-04-091,8541,8541,8101,8101,5001,810
2012-04-061,8611,8611,8591,8591,0001,859
2012-04-051,9001,9001,8061,8574,6001,857
2012-04-041,9511,9521,8911,9271,3001,927
2012-04-031,9711,9711,9511,9511,0001,951
2012-04-021,9091,9741,9091,9512,9001,951
2012-03-281,9891,9891,9891,9893001,989
2012-03-271,9421,9801,9421,9803001,980
2012-03-261,9591,9681,9301,9302,2001,930
2012-03-232,0032,0031,9991,9991,6001,999
2012-03-222,0032,0042,0032,0041,0002,004
2012-03-211,9902,0201,9902,0102,4002,010
2012-03-191,9952,0001,9891,9891,3001,989
2012-03-161,9261,9601,9261,9381,0001,938
2012-03-151,9501,9751,9501,9602,5001,960
2012-03-141,8971,9551,8971,9002,6001,900
2012-03-131,8691,8721,8451,8503,9001,850
2012-03-121,8041,8351,8021,8354,6001,835
2012-03-091,8101,8631,8101,8165001,816
2012-03-081,7951,8241,7951,7955001,795
2012-03-071,7601,7881,7601,7657001,765
2012-03-061,7901,7901,7801,7871,1001,787
2012-03-051,8001,8241,7861,7862,7001,786
2012-03-021,8011,8011,7521,7802,1001,780
2012-03-011,8281,8371,8011,8017001,801
2012-02-291,8301,8351,8201,8209001,820
2012-02-281,8701,8701,7781,8352,7001,835
2012-02-271,8501,8881,8501,8881,7001,888
2012-02-241,8501,8501,7901,8453,9001,845
2012-02-231,8351,8391,8061,8066001,806
2012-02-221,7831,8091,7831,7835001,783
2012-02-211,7831,8101,7821,7835001,783
2012-02-201,7731,8531,7731,7811,0001,781
2012-02-171,7251,7491,7251,7352,1001,735
2012-02-161,7101,7501,7101,7101,6001,710
2012-02-151,6901,7001,6701,6925,7001,692
2012-02-141,6621,6651,6621,6626001,662
2012-02-131,6491,6491,6491,6491001,649
2012-02-101,6451,6501,6311,6375,3001,637
2012-02-091,6001,6161,6001,6052,2001,605
2012-02-081,6101,6401,6101,6201,3001,620
2012-02-071,6051,6281,6001,6003,1001,600
2012-02-061,6641,6641,6641,6641,0001,664
2012-02-031,5901,5901,5851,5853001,585
2012-02-021,5421,6191,5421,5901,1001,590
2012-02-011,5891,5891,5101,5463,5001,546
2012-01-311,6161,6161,6111,6163001,616
2012-01-301,6161,6161,6161,6161001,616
2012-01-271,6331,6371,6161,6163,0001,616
2012-01-261,6471,6471,6471,6472001,647
2012-01-251,6401,8101,5901,6118,7001,611
2012-01-241,6161,6161,5801,5802001,580
2012-01-231,5601,6001,5601,5763001,576
2012-01-201,5581,5731,5581,5608001,560
2012-01-181,5581,5581,5581,5581001,558
2012-01-171,5011,5201,5011,5202001,520
2012-01-161,5391,5391,5001,5001,0001,500
2012-01-131,5391,5391,5391,5393001,539
2012-01-121,5011,5011,5001,5003001,500
2012-01-111,4841,4841,4841,4841001,484
2012-01-101,5401,5401,5051,5055001,505
2012-01-061,5901,5901,4701,5401,4001,540
2012-01-051,4251,4351,4251,4352001,435
2012-01-041,4001,4301,4001,4302001,430

分割・併合履歴 ： なし