7229 (株)ユタカ技研の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,449	2,449	2,410	2,439	7,000	2,439
2014-12-29	2,447	2,447	2,417	2,421	2,100	2,421
2014-12-26	2,430	2,455	2,410	2,449	3,300	2,449
2014-12-25	2,454	2,454	2,445	2,445	3,700	2,445
2014-12-24	2,460	2,460	2,450	2,455	6,400	2,455
2014-12-22	2,456	2,462	2,450	2,452	3,600	2,452
2014-12-19	2,416	2,452	2,416	2,452	9,200	2,452
2014-12-18	2,405	2,416	2,400	2,405	3,800	2,405
2014-12-17	2,380	2,401	2,370	2,401	5,700	2,401
2014-12-16	2,413	2,413	2,381	2,401	4,600	2,401
2014-12-15	2,420	2,430	2,371	2,410	8,300	2,410
2014-12-12	2,443	2,450	2,423	2,434	4,800	2,434
2014-12-11	2,429	2,439	2,411	2,431	10,600	2,431
2014-12-10	2,500	2,500	2,433	2,465	6,700	2,465
2014-12-09	2,519	2,519	2,490	2,499	11,500	2,499
2014-12-08	2,495	2,519	2,495	2,514	4,900	2,514
2014-12-05	2,500	2,500	2,482	2,491	5,800	2,491
2014-12-04	2,445	2,481	2,445	2,481	4,100	2,481
2014-12-03	2,446	2,446	2,431	2,445	4,500	2,445
2014-12-02	2,447	2,447	2,423	2,446	1,700	2,446
2014-12-01	2,441	2,450	2,441	2,450	900	2,450
2014-11-28	2,409	2,416	2,400	2,416	4,600	2,416
2014-11-27	2,389	2,400	2,382	2,383	5,200	2,383
2014-11-26	2,439	2,439	2,385	2,398	4,900	2,398
2014-11-25	2,400	2,412	2,390	2,391	6,300	2,391
2014-11-21	2,401	2,429	2,400	2,413	6,500	2,413
2014-11-20	2,441	2,459	2,412	2,412	2,600	2,412
2014-11-19	2,466	2,466	2,403	2,403	3,300	2,403
2014-11-18	2,395	2,457	2,395	2,421	2,800	2,421
2014-11-17	2,450	2,450	2,417	2,417	3,300	2,417
2014-11-14	2,487	2,487	2,461	2,464	4,600	2,464
2014-11-13	2,490	2,490	2,470	2,470	2,000	2,470
2014-11-12	2,498	2,498	2,496	2,496	2,100	2,496
2014-11-11	2,490	2,490	2,474	2,490	1,300	2,490
2014-11-10	2,460	2,475	2,460	2,474	600	2,474
2014-11-07	2,499	2,499	2,452	2,460	3,500	2,460
2014-11-06	2,511	2,512	2,480	2,499	3,200	2,499
2014-11-05	2,497	2,523	2,450	2,510	6,400	2,510
2014-11-04	2,465	2,500	2,465	2,472	10,500	2,472
2014-10-31	2,366	2,399	2,349	2,394	4,600	2,394
2014-10-30	2,296	2,307	2,295	2,295	2,100	2,295
2014-10-29	2,295	2,310	2,282	2,296	25,100	2,296
2014-10-28	2,270	2,280	2,250	2,263	18,400	2,263
2014-10-27	2,281	2,306	2,260	2,263	9,400	2,263
2014-10-24	2,311	2,325	2,310	2,310	2,700	2,310
2014-10-23	2,280	2,296	2,280	2,296	1,800	2,296
2014-10-22	2,280	2,310	2,278	2,279	900	2,279
2014-10-21	2,300	2,300	2,270	2,274	9,400	2,274
2014-10-20	2,234	2,300	2,234	2,277	2,000	2,277
2014-10-17	2,300	2,300	2,220	2,220	6,600	2,220
2014-10-16	2,330	2,343	2,283	2,289	6,100	2,289
2014-10-15	2,330	2,337	2,320	2,330	7,900	2,330
2014-10-14	2,359	2,359	2,330	2,345	4,300	2,345
2014-10-10	2,380	2,398	2,380	2,381	6,800	2,381
2014-10-09	2,493	2,500	2,470	2,478	2,400	2,478
2014-10-08	2,441	2,520	2,441	2,480	3,300	2,480
2014-10-07	2,485	2,530	2,485	2,518	6,300	2,518
2014-10-06	2,506	2,506	2,485	2,490	2,400	2,490
2014-10-03	2,427	2,460	2,427	2,460	4,600	2,460
2014-10-02	2,480	2,496	2,450	2,460	5,300	2,460
2014-10-01	2,499	2,540	2,499	2,515	6,700	2,515
2014-09-30	2,526	2,549	2,490	2,549	4,800	2,549
2014-09-29	2,501	2,525	2,501	2,523	1,500	2,523
2014-09-26	2,515	2,529	2,493	2,500	3,000	2,500
2014-09-25	2,520	2,554	2,520	2,540	2,100	2,540
2014-09-24	2,561	2,564	2,467	2,535	18,100	2,535
2014-09-22	2,559	2,561	2,559	2,561	500	2,561
2014-09-19	2,561	2,570	2,550	2,559	8,000	2,559
2014-09-18	2,550	2,565	2,545	2,560	3,400	2,560
2014-09-17	2,574	2,574	2,516	2,544	5,100	2,544
2014-09-16	2,510	2,529	2,500	2,515	4,300	2,515
2014-09-12	2,510	2,510	2,500	2,510	6,900	2,510
2014-09-11	2,540	2,540	2,505	2,510	1,900	2,510
2014-09-10	2,467	2,510	2,467	2,505	5,800	2,505
2014-09-09	2,435	2,468	2,424	2,468	1,600	2,468
2014-09-08	2,450	2,450	2,435	2,435	1,500	2,435
2014-09-05	2,454	2,455	2,431	2,434	2,500	2,434
2014-09-04	2,455	2,455	2,427	2,454	5,900	2,454
2014-09-03	2,445	2,455	2,444	2,455	6,100	2,455
2014-09-02	2,430	2,439	2,424	2,436	2,600	2,436
2014-09-01	2,455	2,455	2,415	2,420	5,900	2,420
2014-08-29	2,405	2,405	2,380	2,405	4,200	2,405
2014-08-28	2,379	2,401	2,378	2,393	10,800	2,393
2014-08-27	2,371	2,374	2,370	2,374	1,300	2,374
2014-08-26	2,378	2,378	2,360	2,378	900	2,378
2014-08-25	2,350	2,368	2,350	2,358	2,300	2,358
2014-08-22	2,380	2,380	2,361	2,361	1,400	2,361
2014-08-21	2,365	2,378	2,360	2,375	4,400	2,375
2014-08-20	2,332	2,360	2,332	2,350	3,300	2,350
2014-08-19	2,345	2,350	2,340	2,350	3,200	2,350
2014-08-18	2,326	2,335	2,281	2,335	3,300	2,335
2014-08-15	2,321	2,327	2,321	2,326	1,700	2,326
2014-08-14	2,317	2,350	2,317	2,326	3,000	2,326
2014-08-13	2,310	2,329	2,310	2,328	2,400	2,328
2014-08-12	2,315	2,315	2,310	2,310	800	2,310
2014-08-11	2,305	2,329	2,305	2,329	300	2,329
2014-08-08	2,349	2,349	2,301	2,303	1,300	2,303
2014-08-07	2,316	2,333	2,316	2,333	300	2,333
2014-08-06	2,325	2,327	2,325	2,327	700	2,327
2014-08-05	2,336	2,345	2,336	2,337	5,400	2,337
2014-08-04	2,321	2,332	2,321	2,330	2,600	2,330
2014-08-01	2,352	2,369	2,311	2,336	5,100	2,336
2014-07-31	2,377	2,414	2,364	2,375	3,800	2,375
2014-07-30	2,367	2,368	2,351	2,363	2,500	2,363
2014-07-29	2,364	2,372	2,355	2,367	3,600	2,367
2014-07-28	2,367	2,374	2,336	2,373	11,300	2,373
2014-07-25	2,402	2,423	2,400	2,416	4,600	2,416
2014-07-24	2,400	2,414	2,392	2,399	9,700	2,399
2014-07-23	2,401	2,410	2,392	2,392	3,400	2,392
2014-07-22	2,341	2,391	2,341	2,391	1,100	2,391
2014-07-18	2,389	2,389	2,312	2,385	1,000	2,385
2014-07-17	2,379	2,383	2,374	2,374	2,300	2,374
2014-07-16	2,381	2,381	2,375	2,381	1,400	2,381
2014-07-15	2,380	2,388	2,360	2,381	2,400	2,381
2014-07-14	2,375	2,384	2,342	2,380	4,400	2,380
2014-07-11	2,366	2,366	2,330	2,366	6,700	2,366
2014-07-10	2,397	2,397	2,369	2,369	2,400	2,369
2014-07-09	2,378	2,398	2,366	2,398	2,200	2,398
2014-07-08	2,390	2,398	2,375	2,398	3,800	2,398
2014-07-07	2,390	2,397	2,364	2,396	6,400	2,396
2014-07-04	2,330	2,355	2,330	2,353	3,500	2,353
2014-07-03	2,346	2,346	2,330	2,330	600	2,330
2014-07-02	2,330	2,340	2,320	2,340	9,400	2,340
2014-07-01	2,330	2,330	2,310	2,330	2,500	2,330
2014-06-30	2,360	2,360	2,324	2,325	3,800	2,325
2014-06-27	2,315	2,329	2,287	2,290	6,600	2,290
2014-06-26	2,302	2,315	2,302	2,312	5,800	2,312
2014-06-25	2,300	2,310	2,297	2,302	10,900	2,302
2014-06-24	2,321	2,321	2,300	2,312	8,900	2,312
2014-06-23	2,310	2,343	2,301	2,324	4,400	2,324
2014-06-20	2,340	2,340	2,321	2,321	5,200	2,321
2014-06-19	2,346	2,347	2,340	2,340	6,800	2,340
2014-06-18	2,336	2,340	2,328	2,340	5,600	2,340
2014-06-17	2,339	2,339	2,326	2,329	3,700	2,329
2014-06-16	2,310	2,340	2,310	2,322	6,200	2,322
2014-06-13	2,282	2,300	2,270	2,300	6,100	2,300
2014-06-12	2,275	2,283	2,266	2,283	6,300	2,283
2014-06-11	2,250	2,297	2,250	2,297	5,800	2,297
2014-06-10	2,269	2,270	2,267	2,267	2,800	2,267
2014-06-09	2,265	2,277	2,265	2,270	3,200	2,270
2014-06-06	2,270	2,270	2,261	2,264	3,200	2,264
2014-06-05	2,294	2,294	2,260	2,269	6,100	2,269
2014-06-04	2,310	2,310	2,265	2,295	5,900	2,295
2014-06-03	2,300	2,320	2,280	2,300	10,500	2,300
2014-06-02	2,176	2,208	2,176	2,208	5,100	2,208
2014-05-30	2,171	2,183	2,171	2,182	4,600	2,182
2014-05-29	2,176	2,176	2,158	2,158	700	2,158
2014-05-28	2,160	2,176	2,155	2,176	1,400	2,176
2014-05-27	2,150	2,166	2,150	2,160	2,900	2,160
2014-05-26	2,140	2,150	2,140	2,150	1,400	2,150
2014-05-23	2,110	2,150	2,110	2,138	7,200	2,138
2014-05-22	2,125	2,129	2,120	2,129	1,400	2,129
2014-05-21	2,111	2,120	2,110	2,120	2,900	2,120
2014-05-20	2,152	2,152	2,141	2,148	2,200	2,148
2014-05-19	2,167	2,191	2,152	2,152	1,900	2,152
2014-05-16	2,160	2,200	2,151	2,166	8,000	2,166
2014-05-15	2,171	2,171	2,162	2,162	3,000	2,162
2014-05-14	2,173	2,180	2,164	2,172	2,200	2,172
2014-05-13	2,172	2,205	2,172	2,173	3,400	2,173
2014-05-12	2,172	2,191	2,171	2,181	2,800	2,181
2014-05-09	2,186	2,190	2,186	2,186	900	2,186
2014-05-08	2,205	2,210	2,186	2,186	2,300	2,186
2014-05-07	2,201	2,201	2,190	2,195	3,400	2,195
2014-05-02	2,223	2,240	2,220	2,220	700	2,220
2014-05-01	2,230	2,236	2,220	2,221	1,600	2,221
2014-04-30	2,279	2,279	2,236	2,239	3,400	2,239
2014-04-28	2,222	2,235	2,220	2,229	4,700	2,229
2014-04-25	2,217	2,273	2,217	2,240	8,300	2,240
2014-04-24	2,261	2,300	2,261	2,290	3,100	2,290
2014-04-23	2,213	2,249	2,213	2,246	2,700	2,246
2014-04-22	2,210	2,215	2,210	2,212	4,200	2,212
2014-04-21	2,220	2,230	2,217	2,217	3,400	2,217
2014-04-18	2,225	2,240	2,225	2,237	5,400	2,237
2014-04-17	2,226	2,226	2,216	2,216	2,500	2,216
2014-04-16	2,177	2,233	2,177	2,233	2,500	2,233
2014-04-15	2,210	2,211	2,170	2,170	3,200	2,170
2014-04-14	2,200	2,250	2,200	2,205	1,900	2,205
2014-04-11	2,223	2,223	2,200	2,200	7,500	2,200
2014-04-10	2,236	2,270	2,235	2,265	2,600	2,265
2014-04-09	2,260	2,260	2,221	2,224	6,500	2,224
2014-04-08	2,291	2,315	2,262	2,263	9,800	2,263
2014-04-07	2,351	2,351	2,330	2,330	4,300	2,330
2014-04-04	2,375	2,390	2,365	2,366	3,800	2,366
2014-04-03	2,390	2,390	2,369	2,370	4,000	2,370
2014-04-02	2,285	2,360	2,285	2,360	3,800	2,360
2014-04-01	2,280	2,300	2,275	2,280	2,000	2,280
2014-03-31	2,348	2,348	2,280	2,280	2,400	2,280
2014-03-28	2,245	2,260	2,240	2,254	8,100	2,254
2014-03-27	2,231	2,251	2,225	2,239	2,300	2,239
2014-03-26	2,226	2,280	2,226	2,250	900	2,250
2014-03-25	2,221	2,268	2,221	2,268	1,800	2,268
2014-03-24	2,240	2,260	2,240	2,241	1,400	2,241
2014-03-20	2,266	2,266	2,222	2,235	7,700	2,235
2014-03-19	2,261	2,278	2,261	2,264	12,600	2,264
2014-03-18	2,256	2,285	2,256	2,280	2,300	2,280
2014-03-17	2,245	2,270	2,236	2,252	2,500	2,252
2014-03-14	2,284	2,285	2,250	2,280	3,300	2,280
2014-03-13	2,322	2,336	2,315	2,315	1,000	2,315
2014-03-12	2,338	2,360	2,320	2,320	1,400	2,320
2014-03-11	2,360	2,361	2,338	2,338	1,800	2,338
2014-03-10	2,398	2,400	2,360	2,374	2,400	2,374
2014-03-07	2,320	2,380	2,320	2,355	3,100	2,355
2014-03-06	2,300	2,316	2,284	2,316	4,700	2,316
2014-03-05	2,312	2,312	2,290	2,300	2,700	2,300
2014-03-04	2,259	2,262	2,227	2,262	1,700	2,262
2014-03-03	2,300	2,310	2,211	2,262	7,200	2,262
2014-02-28	2,325	2,327	2,300	2,305	11,900	2,305
2014-02-27	2,389	2,389	2,356	2,374	1,800	2,374
2014-02-26	2,396	2,396	2,345	2,360	2,500	2,360
2014-02-25	2,350	2,365	2,350	2,353	2,100	2,353
2014-02-24	2,385	2,385	2,335	2,365	4,200	2,365
2014-02-21	2,350	2,350	2,332	2,335	1,700	2,335
2014-02-20	2,336	2,340	2,311	2,313	5,200	2,313
2014-02-19	2,379	2,386	2,379	2,386	300	2,386
2014-02-18	2,346	2,395	2,346	2,389	2,700	2,389
2014-02-17	2,366	2,370	2,300	2,346	6,300	2,346
2014-02-14	2,455	2,455	2,361	2,364	3,500	2,364
2014-02-13	2,468	2,468	2,390	2,440	9,000	2,440
2014-02-12	2,495	2,528	2,491	2,491	2,900	2,491
2014-02-10	2,499	2,509	2,474	2,486	5,100	2,486
2014-02-07	2,497	2,525	2,463	2,474	4,600	2,474
2014-02-06	2,440	2,480	2,437	2,447	2,900	2,447
2014-02-05	2,490	2,510	2,431	2,436	6,700	2,436
2014-02-04	2,431	2,550	2,400	2,545	16,300	2,545
2014-02-03	2,582	2,640	2,490	2,609	15,800	2,609
2014-01-31	2,777	2,777	2,583	2,640	17,500	2,640
2014-01-30	2,701	2,750	2,695	2,727	11,400	2,727
2014-01-29	2,730	2,776	2,730	2,774	5,600	2,774
2014-01-28	2,640	2,719	2,610	2,719	11,900	2,719
2014-01-27	2,521	2,630	2,521	2,630	4,300	2,630
2014-01-24	2,642	2,705	2,642	2,695	7,300	2,695
2014-01-23	2,797	2,797	2,700	2,705	16,500	2,705
2014-01-22	2,800	2,809	2,760	2,760	6,200	2,760
2014-01-21	2,790	2,821	2,720	2,814	16,400	2,814
2014-01-20	2,735	2,799	2,735	2,797	16,700	2,797
2014-01-17	2,700	2,740	2,690	2,740	10,500	2,740
2014-01-16	2,645	2,740	2,645	2,686	14,100	2,686
2014-01-15	2,600	2,645	2,598	2,645	12,800	2,645
2014-01-14	2,596	2,618	2,543	2,556	15,300	2,556
2014-01-10	2,583	2,620	2,580	2,608	12,900	2,608
2014-01-09	2,500	2,576	2,481	2,576	17,100	2,576
2014-01-08	2,489	2,497	2,478	2,497	11,600	2,497
2014-01-07	2,455	2,486	2,455	2,470	16,500	2,470
2014-01-06	2,431	2,460	2,396	2,445	19,000	2,445

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7229 (株)ユタカ技研 の時系列データ [2014年度]

7229 (株)ユタカ技研の時系列データ [2014年度]