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
2012-12-28	1,589	1,594	1,589	1,589	600	1,589
2012-12-27	1,586	1,608	1,560	1,580	9,900	1,580
2012-12-26	1,526	1,590	1,526	1,526	8,800	1,526
2012-12-25	1,587	1,587	1,585	1,587	2,100	1,587
2012-12-21	1,547	1,547	1,530	1,530	4,200	1,530
2012-12-20	1,549	1,560	1,540	1,540	1,100	1,540
2012-12-19	1,530	1,550	1,530	1,540	2,700	1,540
2012-12-18	1,505	1,515	1,503	1,515	1,200	1,515
2012-12-17	1,505	1,520	1,505	1,510	800	1,510
2012-12-14	1,510	1,510	1,500	1,506	6,700	1,506
2012-12-13	1,500	1,510	1,481	1,500	4,200	1,500
2012-12-12	1,510	1,510	1,500	1,500	1,900	1,500
2012-12-11	1,550	1,550	1,490	1,490	3,800	1,490
2012-12-10	1,500	1,500	1,480	1,490	2,500	1,490
2012-12-07	1,481	1,500	1,481	1,481	1,800	1,481
2012-12-05	1,500	1,500	1,465	1,467	7,100	1,467
2012-12-04	1,459	1,459	1,455	1,459	1,500	1,459
2012-12-03	1,422	1,467	1,422	1,451	800	1,451
2012-11-30	1,427	1,431	1,421	1,421	1,000	1,421
2012-11-29	1,405	1,433	1,405	1,430	1,300	1,430
2012-11-28	1,423	1,423	1,405	1,405	2,000	1,405
2012-11-27	1,414	1,422	1,413	1,422	1,100	1,422
2012-11-26	1,413	1,435	1,412	1,420	700	1,420
2012-11-22	1,399	1,399	1,390	1,390	2,900	1,390
2012-11-21	1,385	1,388	1,376	1,377	1,800	1,377
2012-11-20	1,375	1,395	1,375	1,375	3,600	1,375
2012-11-19	1,374	1,393	1,370	1,375	1,100	1,375
2012-11-16	1,323	1,348	1,323	1,348	800	1,348
2012-11-15	1,294	1,323	1,293	1,323	700	1,323
2012-11-14	1,284	1,284	1,282	1,282	200	1,282
2012-11-13	1,284	1,284	1,283	1,283	500	1,283
2012-11-12	1,283	1,310	1,283	1,290	500	1,290
2012-11-09	1,290	1,290	1,290	1,290	100	1,290
2012-11-07	1,350	1,350	1,300	1,300	2,200	1,300
2012-11-06	1,345	1,345	1,330	1,340	4,200	1,340
2012-11-05	1,370	1,370	1,356	1,359	4,400	1,359
2012-11-02	1,317	1,349	1,317	1,340	800	1,340
2012-11-01	1,292	1,294	1,292	1,294	200	1,294
2012-10-31	1,358	1,358	1,288	1,290	5,400	1,290
2012-10-29	1,340	1,350	1,330	1,330	2,700	1,330
2012-10-26	1,330	1,330	1,323	1,323	900	1,323
2012-10-25	1,347	1,365	1,347	1,360	2,800	1,360
2012-10-24	1,355	1,355	1,335	1,335	1,700	1,335
2012-10-23	1,345	1,345	1,330	1,330	700	1,330
2012-10-22	1,300	1,330	1,300	1,330	300	1,330
2012-10-19	1,325	1,325	1,300	1,302	500	1,302
2012-10-18	1,282	1,305	1,282	1,290	500	1,290
2012-10-17	1,258	1,330	1,258	1,264	1,500	1,264
2012-10-16	1,300	1,301	1,241	1,243	8,400	1,243
2012-10-15	1,289	1,289	1,280	1,280	1,400	1,280
2012-10-12	1,292	1,292	1,291	1,291	200	1,291
2012-10-11	1,316	1,316	1,292	1,293	1,200	1,293
2012-10-09	1,347	1,347	1,347	1,347	600	1,347
2012-10-05	1,301	1,330	1,301	1,330	8,300	1,330
2012-10-04	1,296	1,312	1,283	1,310	1,800	1,310
2012-10-03	1,296	1,297	1,296	1,296	1,400	1,296
2012-10-02	1,350	1,350	1,285	1,285	2,300	1,285
2012-10-01	1,376	1,376	1,370	1,370	300	1,370
2012-09-28	1,380	1,380	1,376	1,376	1,500	1,376
2012-09-27	1,406	1,406	1,377	1,377	1,500	1,377
2012-09-26	1,450	1,455	1,403	1,406	3,800	1,406
2012-09-25	1,479	1,479	1,479	1,479	3,300	1,479
2012-09-24	1,462	1,462	1,462	1,462	200	1,462
2012-09-21	1,460	1,462	1,460	1,460	600	1,460
2012-09-20	1,460	1,460	1,460	1,460	100	1,460
2012-09-19	1,484	1,484	1,460	1,460	3,800	1,460
2012-09-18	1,484	1,484	1,484	1,484	100	1,484
2012-09-14	1,431	1,450	1,431	1,450	200	1,450
2012-09-13	1,430	1,450	1,415	1,415	1,200	1,415
2012-09-12	1,389	1,418	1,389	1,393	1,600	1,393
2012-09-11	1,400	1,400	1,399	1,399	200	1,399
2012-09-10	1,403	1,406	1,400	1,400	1,800	1,400
2012-09-07	1,420	1,420	1,415	1,420	1,100	1,420
2012-09-06	1,457	1,457	1,402	1,422	9,700	1,422
2012-09-05	1,520	1,520	1,475	1,475	1,400	1,475
2012-09-04	1,481	1,481	1,481	1,481	100	1,481
2012-09-03	1,520	1,520	1,520	1,520	100	1,520
2012-08-31	1,515	1,515	1,515	1,515	200	1,515
2012-08-30	1,521	1,521	1,520	1,520	200	1,520
2012-08-29	1,528	1,528	1,525	1,525	5,100	1,525
2012-08-27	1,565	1,565	1,560	1,560	200	1,560
2012-08-24	1,558	1,558	1,524	1,525	1,700	1,525
2012-08-23	1,522	1,550	1,522	1,550	1,100	1,550
2012-08-22	1,520	1,520	1,513	1,520	2,200	1,520
2012-08-21	1,510	1,520	1,510	1,513	2,000	1,513
2012-08-20	1,500	1,504	1,500	1,504	500	1,504
2012-08-17	1,490	1,496	1,478	1,480	6,100	1,480
2012-08-16	1,494	1,494	1,476	1,476	1,200	1,476
2012-08-15	1,498	1,498	1,490	1,491	1,300	1,491
2012-08-13	1,492	1,500	1,488	1,500	500	1,500
2012-08-10	1,489	1,500	1,489	1,491	2,200	1,491
2012-08-09	1,520	1,520	1,520	1,520	600	1,520
2012-08-08	1,520	1,520	1,520	1,520	500	1,520
2012-08-07	1,520	1,520	1,501	1,505	500	1,505
2012-08-06	1,545	1,545	1,520	1,520	1,600	1,520
2012-08-03	1,500	1,510	1,475	1,475	2,900	1,475
2012-08-02	1,521	1,521	1,500	1,500	3,000	1,500
2012-08-01	1,550	1,550	1,550	1,550	600	1,550
2012-07-31	1,523	1,523	1,523	1,523	100	1,523
2012-07-30	1,565	1,570	1,550	1,550	1,600	1,550
2012-07-27	1,519	1,519	1,515	1,515	3,100	1,515
2012-07-25	1,520	1,520	1,519	1,519	1,400	1,519
2012-07-24	1,552	1,552	1,530	1,530	500	1,530
2012-07-23	1,560	1,600	1,552	1,552	7,200	1,552
2012-07-20	1,560	1,560	1,560	1,560	300	1,560
2012-07-19	1,570	1,570	1,560	1,560	200	1,560
2012-07-18	1,575	1,575	1,575	1,575	600	1,575
2012-07-17	1,579	1,579	1,579	1,579	100	1,579
2012-07-12	1,601	1,601	1,581	1,581	1,100	1,581
2012-07-11	1,615	1,615	1,601	1,601	900	1,601
2012-07-10	1,615	1,615	1,615	1,615	200	1,615
2012-07-09	1,608	1,610	1,602	1,602	700	1,602
2012-07-06	1,622	1,622	1,615	1,615	800	1,615
2012-07-05	1,625	1,625	1,620	1,620	4,700	1,620
2012-07-04	1,617	1,620	1,617	1,617	3,200	1,617
2012-07-03	1,615	1,615	1,601	1,614	3,100	1,614
2012-07-02	1,625	1,625	1,613	1,613	1,000	1,613
2012-06-29	1,640	1,640	1,600	1,609	3,300	1,609
2012-06-28	1,645	1,645	1,635	1,635	800	1,635
2012-06-27	1,645	1,645	1,645	1,645	100	1,645
2012-06-26	1,658	1,658	1,658	1,658	400	1,658
2012-06-25	1,670	1,670	1,665	1,670	8,400	1,670
2012-06-22	1,670	1,670	1,663	1,666	2,500	1,666
2012-06-21	1,670	1,670	1,665	1,670	3,700	1,670
2012-06-20	1,671	1,671	1,670	1,670	300	1,670
2012-06-19	1,653	1,654	1,653	1,654	200	1,654
2012-06-18	1,670	1,680	1,650	1,665	1,700	1,665
2012-06-15	1,700	1,700	1,666	1,666	300	1,666
2012-06-14	1,689	1,689	1,681	1,681	300	1,681
2012-06-13	1,700	1,705	1,698	1,698	600	1,698
2012-06-12	1,700	1,700	1,699	1,699	1,600	1,699
2012-06-11	1,735	1,735	1,700	1,700	1,300	1,700
2012-06-08	1,735	1,735	1,670	1,670	2,200	1,670
2012-06-07	1,602	1,655	1,602	1,655	800	1,655
2012-06-06	1,600	1,600	1,600	1,600	600	1,600
2012-06-05	1,629	1,629	1,600	1,600	1,100	1,600
2012-06-04	1,628	1,628	1,600	1,600	200	1,600
2012-05-30	1,637	1,677	1,637	1,647	500	1,647
2012-05-29	1,650	1,650	1,650	1,650	100	1,650
2012-05-28	1,700	1,700	1,656	1,656	1,000	1,656
2012-05-25	1,760	1,760	1,750	1,750	1,300	1,750
2012-05-24	1,650	1,650	1,650	1,650	100	1,650
2012-05-21	1,620	1,620	1,620	1,620	100	1,620
2012-05-18	1,640	1,640	1,640	1,640	800	1,640
2012-05-16	1,680	1,680	1,680	1,680	100	1,680
2012-05-15	1,680	1,680	1,595	1,600	2,500	1,600
2012-05-11	1,780	1,780	1,770	1,770	1,200	1,770
2012-05-10	1,770	1,770	1,753	1,770	800	1,770
2012-05-09	1,772	1,772	1,765	1,765	700	1,765
2012-05-08	1,779	1,779	1,765	1,765	500	1,765
2012-05-07	1,741	1,799	1,741	1,746	2,600	1,746
2012-05-02	1,830	1,830	1,801	1,801	300	1,801
2012-04-27	1,920	1,920	1,884	1,884	2,100	1,884
2012-04-26	1,887	1,930	1,887	1,900	1,000	1,900
2012-04-25	1,989	1,989	1,881	1,883	1,800	1,883
2012-04-24	1,850	1,853	1,845	1,845	800	1,845
2012-04-23	1,820	1,850	1,820	1,821	600	1,821
2012-04-20	1,810	1,810	1,810	1,810	200	1,810
2012-04-19	1,810	1,810	1,810	1,810	100	1,810
2012-04-18	1,800	1,820	1,800	1,802	6,200	1,802
2012-04-17	1,790	1,800	1,790	1,800	300	1,800
2012-04-16	1,790	1,800	1,790	1,790	500	1,790
2012-04-13	1,785	1,790	1,785	1,790	200	1,790
2012-04-12	1,760	1,760	1,760	1,760	200	1,760
2012-04-11	1,740	1,750	1,740	1,741	1,200	1,741
2012-04-09	1,854	1,854	1,810	1,810	1,500	1,810
2012-04-06	1,861	1,861	1,859	1,859	1,000	1,859
2012-04-05	1,900	1,900	1,806	1,857	4,600	1,857
2012-04-04	1,951	1,952	1,891	1,927	1,300	1,927
2012-04-03	1,971	1,971	1,951	1,951	1,000	1,951
2012-04-02	1,909	1,974	1,909	1,951	2,900	1,951
2012-03-28	1,989	1,989	1,989	1,989	300	1,989
2012-03-27	1,942	1,980	1,942	1,980	300	1,980
2012-03-26	1,959	1,968	1,930	1,930	2,200	1,930
2012-03-23	2,003	2,003	1,999	1,999	1,600	1,999
2012-03-22	2,003	2,004	2,003	2,004	1,000	2,004
2012-03-21	1,990	2,020	1,990	2,010	2,400	2,010
2012-03-19	1,995	2,000	1,989	1,989	1,300	1,989
2012-03-16	1,926	1,960	1,926	1,938	1,000	1,938
2012-03-15	1,950	1,975	1,950	1,960	2,500	1,960
2012-03-14	1,897	1,955	1,897	1,900	2,600	1,900
2012-03-13	1,869	1,872	1,845	1,850	3,900	1,850
2012-03-12	1,804	1,835	1,802	1,835	4,600	1,835
2012-03-09	1,810	1,863	1,810	1,816	500	1,816
2012-03-08	1,795	1,824	1,795	1,795	500	1,795
2012-03-07	1,760	1,788	1,760	1,765	700	1,765
2012-03-06	1,790	1,790	1,780	1,787	1,100	1,787
2012-03-05	1,800	1,824	1,786	1,786	2,700	1,786
2012-03-02	1,801	1,801	1,752	1,780	2,100	1,780
2012-03-01	1,828	1,837	1,801	1,801	700	1,801
2012-02-29	1,830	1,835	1,820	1,820	900	1,820
2012-02-28	1,870	1,870	1,778	1,835	2,700	1,835
2012-02-27	1,850	1,888	1,850	1,888	1,700	1,888
2012-02-24	1,850	1,850	1,790	1,845	3,900	1,845
2012-02-23	1,835	1,839	1,806	1,806	600	1,806
2012-02-22	1,783	1,809	1,783	1,783	500	1,783
2012-02-21	1,783	1,810	1,782	1,783	500	1,783
2012-02-20	1,773	1,853	1,773	1,781	1,000	1,781
2012-02-17	1,725	1,749	1,725	1,735	2,100	1,735
2012-02-16	1,710	1,750	1,710	1,710	1,600	1,710
2012-02-15	1,690	1,700	1,670	1,692	5,700	1,692
2012-02-14	1,662	1,665	1,662	1,662	600	1,662
2012-02-13	1,649	1,649	1,649	1,649	100	1,649
2012-02-10	1,645	1,650	1,631	1,637	5,300	1,637
2012-02-09	1,600	1,616	1,600	1,605	2,200	1,605
2012-02-08	1,610	1,640	1,610	1,620	1,300	1,620
2012-02-07	1,605	1,628	1,600	1,600	3,100	1,600
2012-02-06	1,664	1,664	1,664	1,664	1,000	1,664
2012-02-03	1,590	1,590	1,585	1,585	300	1,585
2012-02-02	1,542	1,619	1,542	1,590	1,100	1,590
2012-02-01	1,589	1,589	1,510	1,546	3,500	1,546
2012-01-31	1,616	1,616	1,611	1,616	300	1,616
2012-01-30	1,616	1,616	1,616	1,616	100	1,616
2012-01-27	1,633	1,637	1,616	1,616	3,000	1,616
2012-01-26	1,647	1,647	1,647	1,647	200	1,647
2012-01-25	1,640	1,810	1,590	1,611	8,700	1,611
2012-01-24	1,616	1,616	1,580	1,580	200	1,580
2012-01-23	1,560	1,600	1,560	1,576	300	1,576
2012-01-20	1,558	1,573	1,558	1,560	800	1,560
2012-01-18	1,558	1,558	1,558	1,558	100	1,558
2012-01-17	1,501	1,520	1,501	1,520	200	1,520
2012-01-16	1,539	1,539	1,500	1,500	1,000	1,500
2012-01-13	1,539	1,539	1,539	1,539	300	1,539
2012-01-12	1,501	1,501	1,500	1,500	300	1,500
2012-01-11	1,484	1,484	1,484	1,484	100	1,484
2012-01-10	1,540	1,540	1,505	1,505	500	1,505
2012-01-06	1,590	1,590	1,470	1,540	1,400	1,540
2012-01-05	1,425	1,435	1,425	1,435	200	1,435
2012-01-04	1,400	1,430	1,400	1,430	200	1,430

分割・併合履歴：なし

7229 (株)ユタカ技研 の時系列データ [2012年度]

7229 (株)ユタカ技研の時系列データ [2012年度]