7229 (株)ユタカ技研の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,336	2,336	2,315	2,315	2,900	2,315
2016-12-29	2,320	2,320	2,301	2,319	2,400	2,319
2016-12-28	2,395	2,398	2,338	2,340	4,700	2,340
2016-12-27	2,362	2,395	2,361	2,395	5,500	2,395
2016-12-26	2,355	2,386	2,355	2,362	2,200	2,362
2016-12-22	2,339	2,367	2,331	2,367	6,300	2,367
2016-12-21	2,398	2,425	2,356	2,356	9,600	2,356
2016-12-20	2,409	2,409	2,388	2,398	1,900	2,398
2016-12-19	2,434	2,434	2,389	2,409	5,500	2,409
2016-12-16	2,395	2,440	2,371	2,435	15,000	2,435
2016-12-15	2,370	2,395	2,370	2,385	7,700	2,385
2016-12-14	2,373	2,376	2,370	2,370	3,300	2,370
2016-12-13	2,375	2,379	2,362	2,370	4,600	2,370
2016-12-12	2,368	2,376	2,355	2,360	8,900	2,360
2016-12-09	2,319	2,335	2,307	2,335	9,300	2,335
2016-12-08	2,290	2,300	2,279	2,300	3,500	2,300
2016-12-07	2,269	2,299	2,269	2,272	1,600	2,272
2016-12-06	2,282	2,300	2,268	2,268	1,800	2,268
2016-12-05	2,322	2,322	2,261	2,263	5,000	2,263
2016-12-02	2,225	2,288	2,216	2,288	3,300	2,288
2016-12-01	2,215	2,238	2,215	2,238	5,600	2,238
2016-11-30	2,209	2,215	2,205	2,213	3,300	2,213
2016-11-29	2,201	2,215	2,196	2,215	2,100	2,215
2016-11-28	2,150	2,200	2,150	2,200	1,200	2,200
2016-11-25	2,175	2,198	2,148	2,148	8,800	2,148
2016-11-24	2,135	2,166	2,121	2,166	6,800	2,166
2016-11-21	2,130	2,130	2,119	2,125	3,600	2,125
2016-11-18	2,091	2,110	2,085	2,110	4,000	2,110
2016-11-17	2,065	2,074	2,065	2,074	2,500	2,074
2016-11-16	2,057	2,103	2,057	2,083	2,400	2,083
2016-11-15	2,100	2,100	2,100	2,100	1,200	2,100
2016-11-14	2,011	2,080	2,011	2,080	2,000	2,080
2016-11-11	2,034	2,099	2,023	2,061	5,900	2,061
2016-11-10	2,090	2,090	2,049	2,049	800	2,049
2016-11-09	2,050	2,100	1,980	2,008	3,300	2,008
2016-11-08	2,149	2,149	2,008	2,032	2,900	2,032
2016-11-07	2,159	2,159	2,159	2,159	900	2,159
2016-11-04	2,056	2,070	2,056	2,066	800	2,066
2016-11-02	2,105	2,105	2,080	2,080	1,100	2,080
2016-11-01	2,110	2,121	2,110	2,113	1,800	2,113
2016-10-31	2,149	2,149	2,100	2,105	2,100	2,105
2016-10-28	2,070	2,078	2,051	2,070	2,400	2,070
2016-10-27	2,045	2,075	2,045	2,075	3,000	2,075
2016-10-26	2,045	2,045	2,045	2,045	500	2,045
2016-10-25	2,016	2,045	2,016	2,045	2,300	2,045
2016-10-24	2,005	2,030	2,005	2,016	1,900	2,016
2016-10-21	2,000	2,030	2,000	2,030	17,600	2,030
2016-10-20	2,000	2,000	1,998	1,998	300	1,998
2016-10-19	2,001	2,010	2,001	2,002	7,500	2,002
2016-10-17	2,000	2,023	1,998	1,998	600	1,998
2016-10-13	2,000	2,001	2,000	2,000	3,500	2,000
2016-10-12	2,024	2,024	1,993	1,994	1,200	1,994
2016-10-11	2,000	2,025	2,000	2,025	2,600	2,025
2016-10-07	2,009	2,009	2,000	2,001	7,600	2,001
2016-10-06	2,030	2,030	1,980	1,980	1,800	1,980
2016-10-05	2,039	2,039	2,038	2,038	800	2,038
2016-10-04	1,997	2,050	1,997	2,021	4,500	2,021
2016-10-03	1,995	1,995	1,993	1,995	1,000	1,995
2016-09-30	1,998	1,998	1,998	1,998	1,500	1,998
2016-09-29	1,972	1,999	1,972	1,999	3,500	1,999
2016-09-28	1,973	1,973	1,970	1,971	300	1,971
2016-09-27	1,980	1,982	1,971	1,976	1,900	1,976
2016-09-26	1,983	2,019	1,975	1,975	1,900	1,975
2016-09-23	1,982	1,986	1,982	1,983	6,100	1,983
2016-09-21	1,980	1,986	1,980	1,986	1,300	1,986
2016-09-20	1,979	1,980	1,979	1,980	600	1,980
2016-09-16	1,984	1,984	1,979	1,979	2,600	1,979
2016-09-15	1,970	1,986	1,967	1,986	5,300	1,986
2016-09-14	1,980	1,980	1,970	1,970	2,600	1,970
2016-09-13	1,985	1,985	1,980	1,980	4,600	1,980
2016-09-12	1,978	1,980	1,978	1,980	4,600	1,980
2016-09-09	2,001	2,005	2,001	2,005	5,900	2,005
2016-09-08	1,999	2,030	1,990	1,991	700	1,991
2016-09-07	1,970	2,049	1,970	1,999	1,100	1,999
2016-09-06	1,970	1,970	1,964	1,964	1,200	1,964
2016-09-05	1,958	1,960	1,951	1,954	1,400	1,954
2016-09-02	1,911	1,940	1,908	1,940	3,000	1,940
2016-09-01	1,910	1,921	1,910	1,911	1,300	1,911
2016-08-31	1,907	1,907	1,896	1,899	1,500	1,899
2016-08-30	1,873	1,900	1,873	1,886	2,000	1,886
2016-08-29	1,889	1,898	1,875	1,897	7,000	1,897
2016-08-26	1,879	1,881	1,872	1,878	5,400	1,878
2016-08-25	1,884	1,884	1,870	1,880	4,200	1,880
2016-08-24	1,892	1,894	1,884	1,884	3,600	1,884
2016-08-23	1,899	1,899	1,890	1,890	1,100	1,890
2016-08-22	1,907	1,909	1,888	1,899	3,600	1,899
2016-08-19	1,919	1,919	1,910	1,910	6,700	1,910
2016-08-18	1,927	1,927	1,917	1,922	3,800	1,922
2016-08-17	1,960	1,960	1,925	1,930	3,700	1,930
2016-08-16	1,976	1,976	1,962	1,970	300	1,970
2016-08-15	1,987	1,995	1,980	1,980	800	1,980
2016-08-12	1,978	1,987	1,961	1,987	8,700	1,987
2016-08-10	1,981	1,981	1,962	1,980	600	1,980
2016-08-09	1,988	1,988	1,976	1,980	900	1,980
2016-08-08	1,982	1,988	1,979	1,988	1,100	1,988
2016-08-05	1,995	1,995	1,982	1,982	1,600	1,982
2016-08-04	1,990	1,990	1,983	1,984	1,800	1,984
2016-08-03	2,000	2,000	1,980	1,980	2,200	1,980
2016-08-02	2,010	2,010	1,998	2,000	3,900	2,000
2016-08-01	2,018	2,035	2,011	2,015	10,400	2,015
2016-07-29	2,198	2,198	2,050	2,060	9,200	2,060
2016-07-28	2,230	2,240	2,230	2,240	2,300	2,240
2016-07-27	2,230	2,230	2,230	2,230	300	2,230
2016-07-26	2,230	2,232	2,220	2,230	6,500	2,230
2016-07-25	2,200	2,227	2,200	2,227	5,500	2,227
2016-07-21	2,234	2,234	2,229	2,229	1,500	2,229
2016-07-20	2,240	2,240	2,230	2,230	1,700	2,230
2016-07-19	2,250	2,259	2,240	2,240	700	2,240
2016-07-15	2,270	2,270	2,245	2,246	1,100	2,246
2016-07-14	2,240	2,250	2,240	2,250	600	2,250
2016-07-13	2,220	2,250	2,220	2,250	400	2,250
2016-07-12	2,279	2,279	2,190	2,190	2,200	2,190
2016-07-11	2,275	2,275	2,181	2,231	1,700	2,231
2016-07-08	2,259	2,259	2,259	2,259	1,900	2,259
2016-07-07	2,265	2,265	2,240	2,240	900	2,240
2016-07-06	2,265	2,265	2,200	2,264	1,100	2,264
2016-07-05	2,250	2,250	2,202	2,250	1,700	2,250
2016-07-04	2,265	2,265	2,259	2,263	600	2,263
2016-07-01	2,254	2,254	2,248	2,248	600	2,248
2016-06-30	2,249	2,249	2,248	2,248	2,700	2,248
2016-06-29	2,130	2,250	2,130	2,248	1,700	2,248
2016-06-28	2,156	2,156	2,117	2,117	400	2,117
2016-06-27	2,311	2,311	2,156	2,156	5,100	2,156
2016-06-24	2,185	2,187	2,061	2,061	5,600	2,061
2016-06-23	2,135	2,185	2,135	2,185	500	2,185
2016-06-22	2,116	2,185	2,116	2,185	2,100	2,185
2016-06-20	2,112	2,160	2,112	2,160	800	2,160
2016-06-17	2,105	2,114	2,105	2,110	6,400	2,110
2016-06-16	2,151	2,151	2,110	2,110	1,200	2,110
2016-06-15	2,106	2,151	2,094	2,151	3,100	2,151
2016-06-14	2,180	2,180	2,133	2,133	2,000	2,133
2016-06-13	2,250	2,250	2,191	2,192	800	2,192
2016-06-10	2,280	2,280	2,260	2,260	2,600	2,260
2016-06-09	2,298	2,330	2,295	2,330	5,400	2,330
2016-06-07	2,280	2,305	2,280	2,300	5,000	2,300
2016-06-06	2,226	2,262	2,220	2,233	5,500	2,233
2016-06-03	2,150	2,176	2,140	2,176	800	2,176
2016-06-02	2,227	2,227	2,200	2,200	200	2,200
2016-06-01	2,231	2,231	2,231	2,231	100	2,231
2016-05-31	2,235	2,235	2,234	2,234	1,100	2,234
2016-05-30	2,150	2,185	2,128	2,185	800	2,185
2016-05-27	2,146	2,146	2,146	2,146	300	2,146
2016-05-26	2,141	2,146	2,141	2,146	500	2,146
2016-05-25	2,145	2,165	2,141	2,141	4,100	2,141
2016-05-24	2,171	2,172	2,171	2,171	2,200	2,171
2016-05-23	2,140	2,172	2,140	2,172	1,600	2,172
2016-05-20	2,147	2,161	2,134	2,134	1,500	2,134
2016-05-19	2,153	2,182	2,060	2,180	3,600	2,180
2016-05-18	2,190	2,190	2,185	2,185	1,300	2,185
2016-05-17	2,210	2,210	2,187	2,190	800	2,190
2016-05-16	2,170	2,230	2,170	2,230	500	2,230
2016-05-13	2,199	2,199	2,199	2,199	2,000	2,199
2016-05-12	2,201	2,201	2,175	2,200	3,600	2,200
2016-05-11	2,158	2,179	2,135	2,179	800	2,179
2016-05-10	2,151	2,180	2,151	2,156	600	2,156
2016-05-09	2,154	2,154	2,151	2,151	800	2,151
2016-05-06	2,204	2,204	2,104	2,104	1,300	2,104
2016-05-02	2,149	2,149	2,104	2,104	5,200	2,104
2016-04-28	2,200	2,200	2,150	2,150	5,200	2,150
2016-04-27	2,085	2,125	2,085	2,125	7,500	2,125
2016-04-26	2,052	2,085	2,052	2,085	2,100	2,085
2016-04-25	2,044	2,067	2,044	2,067	1,900	2,067
2016-04-22	2,041	2,085	2,041	2,085	11,200	2,085
2016-04-21	2,103	2,104	2,035	2,049	5,800	2,049
2016-04-20	2,100	2,101	2,100	2,100	1,300	2,100
2016-04-19	2,014	2,050	2,014	2,050	700	2,050
2016-04-18	2,050	2,050	2,000	2,000	1,000	2,000
2016-04-15	2,080	2,080	2,080	2,080	3,700	2,080
2016-04-14	2,050	2,075	2,050	2,075	600	2,075
2016-04-13	2,003	2,050	2,003	2,050	700	2,050
2016-04-12	1,915	1,999	1,915	1,999	1,300	1,999
2016-04-08	1,927	1,941	1,901	1,914	4,800	1,914
2016-04-07	1,948	1,948	1,928	1,928	3,800	1,928
2016-04-06	1,963	1,963	1,945	1,946	2,100	1,946
2016-04-05	2,042	2,042	1,960	1,963	3,000	1,963
2016-04-04	2,060	2,061	2,021	2,021	3,100	2,021
2016-04-01	2,156	2,157	2,060	2,060	2,800	2,060
2016-03-31	2,220	2,220	2,151	2,151	1,200	2,151
2016-03-30	2,145	2,170	2,145	2,170	600	2,170
2016-03-29	2,130	2,133	2,130	2,133	200	2,133
2016-03-28	2,181	2,181	2,141	2,160	1,900	2,160
2016-03-25	2,110	2,170	2,110	2,170	5,200	2,170
2016-03-24	2,113	2,119	2,110	2,110	2,200	2,110
2016-03-23	2,110	2,119	2,110	2,119	700	2,119
2016-03-22	2,121	2,150	2,110	2,110	1,000	2,110
2016-03-18	2,105	2,106	2,105	2,105	1,400	2,105
2016-03-17	2,103	2,120	2,103	2,106	1,100	2,106
2016-03-16	2,102	2,130	2,102	2,102	2,300	2,102
2016-03-15	2,149	2,149	2,102	2,102	2,000	2,102
2016-03-14	2,132	2,139	2,104	2,110	4,200	2,110
2016-03-11	2,125	2,135	2,116	2,116	1,300	2,116
2016-03-10	2,111	2,128	2,111	2,128	800	2,128
2016-03-09	2,112	2,113	2,100	2,100	5,600	2,100
2016-03-08	2,170	2,190	2,112	2,112	3,400	2,112
2016-03-07	2,209	2,209	2,170	2,170	2,300	2,170
2016-03-04	2,118	2,159	2,118	2,159	2,100	2,159
2016-03-03	2,116	2,116	2,111	2,116	1,700	2,116
2016-03-02	2,051	2,130	2,051	2,130	1,000	2,130
2016-03-01	2,090	2,090	2,030	2,042	6,300	2,042
2016-02-29	2,100	2,135	2,095	2,095	1,700	2,095
2016-02-26	2,017	2,095	2,017	2,095	5,100	2,095
2016-02-25	2,000	2,010	1,998	2,009	3,500	2,009
2016-02-24	2,046	2,046	2,011	2,030	1,400	2,030
2016-02-23	2,080	2,080	2,075	2,075	300	2,075
2016-02-22	2,070	2,070	2,041	2,054	500	2,054
2016-02-19	2,080	2,080	2,080	2,080	4,200	2,080
2016-02-18	2,099	2,099	2,080	2,080	3,600	2,080
2016-02-17	2,085	2,085	2,080	2,085	2,400	2,085
2016-02-16	2,050	2,084	2,050	2,082	1,400	2,082
2016-02-15	1,980	2,050	1,980	2,000	2,100	2,000
2016-02-12	1,925	1,925	1,889	1,920	20,700	1,920
2016-02-10	2,080	2,080	2,005	2,028	2,800	2,028
2016-02-09	2,120	2,120	2,026	2,080	10,400	2,080
2016-02-08	2,120	2,232	2,120	2,232	2,700	2,232
2016-02-05	2,300	2,300	2,182	2,200	3,600	2,200
2016-02-04	2,360	2,360	2,281	2,300	2,200	2,300
2016-02-03	2,400	2,400	2,373	2,375	1,600	2,375
2016-02-02	2,472	2,474	2,445	2,445	3,100	2,445
2016-02-01	2,474	2,484	2,472	2,474	12,300	2,474
2016-01-29	2,385	2,385	2,374	2,374	2,200	2,374
2016-01-28	2,280	2,335	2,280	2,335	500	2,335
2016-01-27	2,268	2,301	2,268	2,300	2,000	2,300
2016-01-26	2,259	2,272	2,257	2,259	1,200	2,259
2016-01-25	2,248	2,289	2,248	2,276	2,000	2,276
2016-01-22	2,220	2,256	2,206	2,242	2,100	2,242
2016-01-21	2,249	2,250	2,161	2,161	3,700	2,161
2016-01-20	2,289	2,290	2,258	2,258	1,700	2,258
2016-01-19	2,285	2,289	2,269	2,289	1,900	2,289
2016-01-18	2,236	2,289	2,223	2,289	4,900	2,289
2016-01-15	2,356	2,359	2,345	2,359	600	2,359
2016-01-14	2,365	2,371	2,301	2,301	5,700	2,301
2016-01-13	2,370	2,425	2,370	2,371	3,100	2,371
2016-01-12	2,474	2,474	2,353	2,353	2,900	2,353
2016-01-08	2,472	2,474	2,440	2,474	4,200	2,474
2016-01-07	2,536	2,536	2,473	2,473	1,700	2,473
2016-01-06	2,610	2,610	2,511	2,511	2,100	2,511
2016-01-05	2,613	2,614	2,596	2,596	4,300	2,596
2016-01-04	2,647	2,698	2,612	2,612	3,000	2,612

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 [2016年度]

7229 (株)ユタカ技研の時系列データ [2016年度]