7229 (株)ユタカ技研の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,397	2,445	2,365	2,425	14,100	2,425
2013-12-27	2,380	2,393	2,271	2,357	9,700	2,357
2013-12-26	2,346	2,379	2,345	2,379	7,200	2,379
2013-12-25	2,303	2,313	2,300	2,306	21,500	2,306
2013-12-24	2,316	2,316	2,301	2,303	13,100	2,303
2013-12-20	2,330	2,340	2,301	2,316	16,000	2,316
2013-12-19	2,369	2,369	2,335	2,337	20,900	2,337
2013-12-18	2,316	2,350	2,316	2,340	14,200	2,340
2013-12-17	2,360	2,375	2,341	2,355	21,900	2,355
2013-12-16	2,361	2,370	2,361	2,361	5,800	2,361
2013-12-13	2,351	2,365	2,351	2,361	14,400	2,361
2013-12-12	2,370	2,370	2,355	2,357	8,600	2,357
2013-12-11	2,370	2,389	2,362	2,375	9,000	2,375
2013-12-10	2,335	2,365	2,335	2,358	7,800	2,358
2013-12-09	2,369	2,385	2,365	2,372	9,800	2,372
2013-12-06	2,360	2,364	2,342	2,362	5,400	2,362
2013-12-05	2,381	2,385	2,367	2,369	11,200	2,369
2013-12-04	2,415	2,415	2,390	2,400	9,700	2,400
2013-12-03	2,410	2,425	2,401	2,425	15,100	2,425
2013-12-02	2,405	2,426	2,405	2,418	6,500	2,418
2013-11-29	2,420	2,420	2,398	2,406	8,800	2,406
2013-11-28	2,397	2,410	2,380	2,397	16,000	2,397
2013-11-27	2,351	2,398	2,350	2,371	10,400	2,371
2013-11-26	2,380	2,400	2,356	2,361	8,900	2,361
2013-11-25	2,404	2,404	2,377	2,380	18,700	2,380
2013-11-22	2,347	2,460	2,347	2,370	39,400	2,370
2013-11-21	2,301	2,315	2,298	2,315	16,600	2,315
2013-11-20	2,295	2,302	2,294	2,301	3,300	2,301
2013-11-19	2,291	2,306	2,291	2,300	4,000	2,300
2013-11-18	2,306	2,318	2,306	2,306	6,400	2,306
2013-11-15	2,300	2,304	2,290	2,300	10,400	2,300
2013-11-14	2,300	2,300	2,280	2,297	8,600	2,297
2013-11-13	2,286	2,290	2,279	2,282	8,200	2,282
2013-11-12	2,290	2,300	2,285	2,296	5,500	2,296
2013-11-11	2,280	2,299	2,280	2,298	3,300	2,298
2013-11-08	2,255	2,300	2,255	2,271	1,500	2,271
2013-11-07	2,250	2,285	2,232	2,255	10,700	2,255
2013-11-06	2,250	2,260	2,240	2,240	23,200	2,240
2013-11-05	2,265	2,295	2,265	2,271	9,100	2,271
2013-11-01	2,310	2,310	2,284	2,298	9,000	2,298
2013-10-31	2,316	2,318	2,304	2,304	8,700	2,304
2013-10-30	2,335	2,335	2,318	2,320	7,900	2,320
2013-10-29	2,360	2,371	2,301	2,323	29,100	2,323
2013-10-28	2,425	2,456	2,400	2,456	20,300	2,456
2013-10-25	2,415	2,440	2,380	2,395	13,500	2,395
2013-10-24	2,345	2,450	2,330	2,419	18,300	2,419
2013-10-23	2,340	2,360	2,339	2,348	9,500	2,348
2013-10-22	2,360	2,384	2,350	2,360	7,300	2,360
2013-10-21	2,349	2,351	2,348	2,349	8,400	2,349
2013-10-18	2,320	2,340	2,318	2,340	3,200	2,340
2013-10-17	2,320	2,338	2,320	2,320	9,000	2,320
2013-10-16	2,319	2,319	2,305	2,318	5,700	2,318
2013-10-15	2,315	2,318	2,315	2,317	4,400	2,317
2013-10-11	2,305	2,320	2,301	2,310	6,500	2,310
2013-10-10	2,295	2,305	2,295	2,303	3,300	2,303
2013-10-09	2,244	2,295	2,244	2,295	2,300	2,295
2013-10-08	2,265	2,283	2,238	2,283	4,900	2,283
2013-10-07	2,278	2,300	2,257	2,291	5,500	2,291
2013-10-04	2,307	2,307	2,271	2,278	3,500	2,278
2013-10-03	2,285	2,300	2,281	2,298	2,400	2,298
2013-10-02	2,295	2,310	2,295	2,300	7,000	2,300
2013-10-01	2,295	2,318	2,294	2,305	3,700	2,305
2013-09-30	2,319	2,319	2,270	2,296	5,200	2,296
2013-09-27	2,316	2,327	2,290	2,319	6,500	2,319
2013-09-26	2,328	2,328	2,320	2,324	2,500	2,324
2013-09-25	2,322	2,350	2,311	2,344	38,500	2,344
2013-09-24	2,346	2,346	2,325	2,337	19,100	2,337
2013-09-20	2,350	2,350	2,314	2,341	16,900	2,341
2013-09-19	2,330	2,330	2,261	2,298	24,500	2,298
2013-09-18	2,319	2,325	2,308	2,320	5,700	2,320
2013-09-17	2,300	2,310	2,291	2,300	17,000	2,300
2013-09-13	2,328	2,328	2,292	2,299	4,600	2,299
2013-09-12	2,315	2,315	2,288	2,288	4,600	2,288
2013-09-11	2,320	2,325	2,294	2,324	3,000	2,324
2013-09-10	2,291	2,315	2,286	2,315	3,200	2,315
2013-09-09	2,305	2,305	2,280	2,281	1,100	2,281
2013-09-06	2,280	2,280	2,255	2,256	2,000	2,256
2013-09-05	2,300	2,300	2,275	2,280	2,900	2,280
2013-09-04	2,240	2,269	2,240	2,269	600	2,269
2013-09-03	2,243	2,249	2,202	2,234	3,000	2,234
2013-09-02	2,217	2,223	2,212	2,222	2,100	2,222
2013-08-30	2,224	2,250	2,217	2,217	2,300	2,217
2013-08-29	2,259	2,259	2,212	2,248	500	2,248
2013-08-28	2,249	2,249	2,215	2,233	4,300	2,233
2013-08-27	2,281	2,300	2,280	2,300	2,000	2,300
2013-08-26	2,280	2,283	2,280	2,280	2,400	2,280
2013-08-23	2,314	2,374	2,270	2,275	12,100	2,275
2013-08-22	2,295	2,308	2,295	2,307	1,100	2,307
2013-08-21	2,287	2,310	2,287	2,310	2,300	2,310
2013-08-20	2,306	2,312	2,291	2,306	4,600	2,306
2013-08-19	2,320	2,320	2,303	2,312	1,700	2,312
2013-08-16	2,260	2,315	2,260	2,312	4,500	2,312
2013-08-15	2,290	2,325	2,290	2,310	1,400	2,310
2013-08-14	2,323	2,323	2,310	2,310	900	2,310
2013-08-13	2,280	2,302	2,280	2,286	3,000	2,286
2013-08-12	2,280	2,285	2,270	2,280	2,100	2,280
2013-08-09	2,280	2,300	2,280	2,280	2,400	2,280
2013-08-08	2,289	2,310	2,280	2,280	1,900	2,280
2013-08-07	2,300	2,305	2,300	2,300	4,000	2,300
2013-08-06	2,320	2,329	2,310	2,326	4,000	2,326
2013-08-05	2,332	2,338	2,316	2,328	6,800	2,328
2013-08-02	2,353	2,353	2,326	2,331	10,900	2,331
2013-08-01	2,360	2,360	2,222	2,316	12,900	2,316
2013-07-31	2,320	2,342	2,319	2,325	7,900	2,325
2013-07-30	2,280	2,350	2,280	2,313	33,900	2,313
2013-07-29	2,400	2,400	2,301	2,370	50,300	2,370
2013-07-26	2,130	2,135	2,070	2,125	6,500	2,125
2013-07-25	2,125	2,125	2,120	2,125	2,600	2,125
2013-07-24	2,110	2,125	2,110	2,110	700	2,110
2013-07-23	2,077	2,120	2,077	2,115	1,400	2,115
2013-07-22	2,096	2,096	2,090	2,090	400	2,090
2013-07-19	2,102	2,120	2,089	2,094	10,300	2,094
2013-07-18	2,100	2,140	2,095	2,120	6,600	2,120
2013-07-17	2,090	2,120	2,085	2,119	4,000	2,119
2013-07-16	2,111	2,130	2,075	2,120	3,500	2,120
2013-07-12	2,111	2,113	2,111	2,113	3,000	2,113
2013-07-11	2,111	2,116	2,111	2,115	700	2,115
2013-07-10	2,101	2,140	2,101	2,111	1,600	2,111
2013-07-09	2,100	2,125	2,100	2,101	1,600	2,101
2013-07-08	2,149	2,149	2,072	2,072	5,000	2,072
2013-07-05	2,100	2,110	2,078	2,078	2,500	2,078
2013-07-04	2,065	2,080	2,065	2,080	700	2,080
2013-07-03	2,115	2,120	2,061	2,077	5,000	2,077
2013-07-02	2,071	2,098	2,071	2,098	1,000	2,098
2013-07-01	2,181	2,181	2,090	2,100	7,000	2,100
2013-06-28	1,940	2,015	1,940	2,012	3,400	2,012
2013-06-27	1,925	1,940	1,900	1,940	1,000	1,940
2013-06-26	1,969	1,970	1,900	1,920	3,800	1,920
2013-06-25	2,028	2,028	1,920	1,921	9,700	1,921
2013-06-24	2,019	2,030	2,015	2,015	3,400	2,015
2013-06-21	1,999	2,015	1,945	2,015	6,400	2,015
2013-06-20	2,030	2,040	2,007	2,021	3,200	2,021
2013-06-19	2,055	2,070	2,015	2,020	4,500	2,020
2013-06-18	2,075	2,075	2,017	2,017	3,700	2,017
2013-06-17	2,020	2,054	1,974	2,054	6,100	2,054
2013-06-14	2,060	2,079	2,050	2,062	2,600	2,062
2013-06-13	2,070	2,070	2,010	2,060	1,000	2,060
2013-06-12	2,095	2,127	2,071	2,127	2,400	2,127
2013-06-11	2,090	2,099	2,046	2,099	5,100	2,099
2013-06-10	2,050	2,080	2,010	2,080	8,100	2,080
2013-06-07	1,852	1,984	1,852	1,980	10,600	1,980
2013-06-06	2,002	2,050	1,920	1,951	9,100	1,951
2013-06-05	2,180	2,230	2,104	2,104	3,300	2,104
2013-06-04	2,110	2,110	2,010	2,100	6,600	2,100
2013-06-03	2,100	2,149	2,080	2,139	4,600	2,139
2013-05-31	2,228	2,228	2,155	2,179	6,700	2,179
2013-05-30	2,232	2,283	2,141	2,155	12,600	2,155
2013-05-29	2,330	2,340	2,252	2,300	8,700	2,300
2013-05-28	2,210	2,301	2,210	2,300	26,100	2,300
2013-05-27	2,340	2,341	2,298	2,301	14,400	2,301
2013-05-24	2,399	2,420	2,281	2,420	18,800	2,420
2013-05-23	2,509	2,509	2,340	2,399	66,400	2,399
2013-05-22	2,500	2,530	2,450	2,509	94,400	2,509
2013-05-21	2,285	2,320	2,285	2,302	23,200	2,302
2013-05-20	2,200	2,255	2,200	2,252	23,100	2,252
2013-05-17	2,174	2,192	2,170	2,185	8,000	2,185
2013-05-16	2,206	2,250	2,155	2,187	30,400	2,187
2013-05-15	2,170	2,200	2,170	2,197	18,500	2,197
2013-05-14	2,152	2,178	2,152	2,156	19,500	2,156
2013-05-13	2,125	2,175	2,120	2,143	24,100	2,143
2013-05-10	2,093	2,130	2,086	2,110	11,500	2,110
2013-05-09	2,072	2,076	2,043	2,058	6,700	2,058
2013-05-08	2,055	2,075	2,055	2,060	10,400	2,060
2013-05-07	2,090	2,090	2,055	2,060	7,700	2,060
2013-05-02	1,992	2,000	1,990	1,995	11,100	1,995
2013-05-01	2,015	2,017	1,990	1,993	16,600	1,993
2013-04-30	2,097	2,097	1,950	2,057	25,300	2,057
2013-04-26	2,190	2,212	2,140	2,146	52,500	2,146
2013-04-25	2,200	2,250	2,195	2,240	57,100	2,240
2013-04-24	1,977	2,069	1,977	2,060	25,000	2,060
2013-04-23	1,949	1,975	1,949	1,954	6,000	1,954
2013-04-22	1,890	1,970	1,890	1,936	17,100	1,936
2013-04-19	1,850	1,871	1,850	1,865	6,100	1,865
2013-04-18	1,895	1,895	1,815	1,850	8,600	1,850
2013-04-17	1,870	1,895	1,870	1,895	1,600	1,895
2013-04-16	1,877	1,877	1,865	1,867	700	1,867
2013-04-15	1,890	1,911	1,881	1,881	6,800	1,881
2013-04-12	1,900	1,900	1,889	1,889	2,700	1,889
2013-04-11	1,886	1,900	1,886	1,892	2,300	1,892
2013-04-10	1,934	1,934	1,810	1,852	13,600	1,852
2013-04-09	1,980	1,980	1,925	1,935	2,300	1,935
2013-04-08	1,940	1,968	1,925	1,968	6,700	1,968
2013-04-05	1,935	1,940	1,910	1,920	7,500	1,920
2013-04-04	1,909	1,909	1,830	1,895	4,600	1,895
2013-04-03	1,867	1,900	1,865	1,870	2,500	1,870
2013-04-02	1,868	1,868	1,782	1,868	3,000	1,868
2013-04-01	1,910	1,910	1,861	1,861	2,800	1,861
2013-03-29	1,888	1,919	1,888	1,910	3,700	1,910
2013-03-28	1,888	1,910	1,888	1,910	1,100	1,910
2013-03-27	1,918	1,918	1,885	1,899	800	1,899
2013-03-26	1,900	1,933	1,900	1,907	19,300	1,907
2013-03-25	1,934	1,935	1,897	1,901	9,700	1,901
2013-03-22	1,932	1,942	1,931	1,935	2,000	1,935
2013-03-21	1,942	1,942	1,932	1,940	9,800	1,940
2013-03-19	1,900	1,908	1,896	1,902	6,400	1,902
2013-03-18	1,885	1,890	1,880	1,890	3,800	1,890
2013-03-15	1,880	1,888	1,879	1,884	18,300	1,884
2013-03-14	1,862	1,870	1,860	1,864	3,400	1,864
2013-03-13	1,860	1,865	1,856	1,860	2,400	1,860
2013-03-12	1,859	1,868	1,852	1,857	6,500	1,857
2013-03-11	1,840	1,860	1,840	1,856	7,600	1,856
2013-03-08	1,838	1,840	1,830	1,835	6,200	1,835
2013-03-07	1,839	1,846	1,831	1,833	1,800	1,833
2013-03-06	1,800	1,840	1,800	1,840	7,300	1,840
2013-03-05	1,793	1,810	1,790	1,800	5,300	1,800
2013-03-04	1,805	1,805	1,781	1,791	3,700	1,791
2013-03-01	1,798	1,808	1,798	1,800	2,300	1,800
2013-02-28	1,800	1,800	1,798	1,798	5,100	1,798
2013-02-27	1,810	1,810	1,796	1,800	900	1,800
2013-02-26	1,795	1,810	1,784	1,810	1,800	1,810
2013-02-25	1,791	1,815	1,791	1,811	4,400	1,811
2013-02-22	1,782	1,790	1,770	1,786	4,000	1,786
2013-02-21	1,812	1,820	1,799	1,800	10,000	1,800
2013-02-20	1,800	1,804	1,800	1,800	5,500	1,800
2013-02-19	1,770	1,791	1,763	1,787	1,200	1,787
2013-02-18	1,732	1,788	1,732	1,770	1,700	1,770
2013-02-15	1,741	1,741	1,707	1,740	4,300	1,740
2013-02-14	1,739	1,755	1,737	1,755	1,300	1,755
2013-02-13	1,750	1,780	1,740	1,750	16,200	1,750
2013-02-12	1,819	1,820	1,740	1,743	12,300	1,743
2013-02-08	1,840	1,840	1,816	1,821	21,800	1,821
2013-02-07	1,855	1,855	1,830	1,847	4,800	1,847
2013-02-06	1,845	1,870	1,829	1,855	15,100	1,855
2013-02-05	1,874	1,874	1,799	1,823	10,700	1,823
2013-02-04	1,900	1,900	1,871	1,871	13,700	1,871
2013-02-01	1,845	1,860	1,844	1,857	53,600	1,857
2013-01-31	1,800	1,800	1,782	1,782	9,600	1,782
2013-01-30	1,783	1,795	1,772	1,780	4,300	1,780
2013-01-29	1,769	1,773	1,757	1,767	3,800	1,767
2013-01-28	1,751	1,770	1,751	1,765	3,700	1,765
2013-01-25	1,730	1,760	1,730	1,744	11,300	1,744
2013-01-24	1,730	1,730	1,651	1,730	8,300	1,730
2013-01-23	1,736	1,736	1,730	1,730	5,100	1,730
2013-01-22	1,749	1,749	1,735	1,736	2,200	1,736
2013-01-21	1,740	1,750	1,730	1,737	7,200	1,737
2013-01-18	1,710	1,720	1,692	1,720	6,000	1,720
2013-01-17	1,710	1,710	1,675	1,709	600	1,709
2013-01-16	1,710	1,728	1,660	1,710	3,200	1,710
2013-01-15	1,710	1,715	1,710	1,710	1,000	1,710
2013-01-11	1,705	1,722	1,672	1,710	2,200	1,710
2013-01-10	1,690	1,720	1,680	1,715	1,900	1,715
2013-01-09	1,640	1,669	1,640	1,669	800	1,669
2013-01-08	1,678	1,678	1,674	1,674	1,800	1,674
2013-01-07	1,691	1,700	1,670	1,678	3,600	1,678
2013-01-04	1,630	1,680	1,630	1,645	1,600	1,645

分割・併合履歴：なし

7229 (株)ユタカ技研 の時系列データ [2013年度]

7229 (株)ユタカ技研の時系列データ [2013年度]