7229 (株)ユタカ技研の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,828	2,828	2,812	2,828	4,100	2,828
2017-12-28	2,810	2,810	2,792	2,805	1,400	2,805
2017-12-27	2,810	2,810	2,780	2,810	2,900	2,810
2017-12-26	2,807	2,820	2,771	2,811	7,800	2,811
2017-12-25	2,750	2,848	2,740	2,802	17,700	2,802
2017-12-22	2,710	2,748	2,710	2,718	9,400	2,718
2017-12-21	2,694	2,700	2,680	2,688	3,800	2,688
2017-12-20	2,696	2,729	2,696	2,704	2,600	2,704
2017-12-19	2,715	2,727	2,708	2,720	2,900	2,720
2017-12-18	2,700	2,747	2,700	2,715	3,500	2,715
2017-12-15	2,669	2,700	2,659	2,700	14,100	2,700
2017-12-14	2,657	2,683	2,649	2,652	13,200	2,652
2017-12-13	2,640	2,650	2,636	2,650	6,000	2,650
2017-12-12	2,641	2,644	2,635	2,640	1,900	2,640
2017-12-11	2,600	2,622	2,595	2,622	3,100	2,622
2017-12-08	2,626	2,629	2,609	2,609	8,600	2,609
2017-12-07	2,605	2,607	2,600	2,600	4,300	2,600
2017-12-06	2,576	2,576	2,576	2,576	900	2,576
2017-12-05	2,610	2,610	2,580	2,580	4,600	2,580
2017-12-04	2,586	2,600	2,585	2,600	4,600	2,600
2017-12-01	2,588	2,588	2,581	2,585	900	2,585
2017-11-30	2,582	2,583	2,572	2,580	1,300	2,580
2017-11-29	2,571	2,580	2,571	2,572	1,500	2,572
2017-11-28	2,580	2,580	2,570	2,570	1,500	2,570
2017-11-27	2,569	2,579	2,569	2,574	1,100	2,574
2017-11-24	2,552	2,569	2,547	2,569	2,100	2,569
2017-11-22	2,546	2,569	2,546	2,556	800	2,556
2017-11-21	2,545	2,565	2,544	2,546	3,200	2,546
2017-11-20	2,545	2,545	2,545	2,545	300	2,545
2017-11-17	2,545	2,569	2,543	2,543	1,700	2,543
2017-11-16	2,540	2,548	2,520	2,545	5,600	2,545
2017-11-15	2,593	2,593	2,535	2,535	5,400	2,535
2017-11-13	2,600	2,600	2,577	2,599	3,400	2,599
2017-11-10	2,582	2,600	2,576	2,600	8,600	2,600
2017-11-09	2,583	2,604	2,582	2,582	1,800	2,582
2017-11-08	2,590	2,590	2,563	2,582	2,900	2,582
2017-11-07	2,620	2,624	2,590	2,590	2,100	2,590
2017-11-06	2,635	2,648	2,578	2,604	5,600	2,604
2017-11-02	2,570	2,604	2,570	2,585	1,500	2,585
2017-11-01	2,575	2,609	2,566	2,567	3,300	2,567
2017-10-31	2,584	2,584	2,574	2,574	4,000	2,574
2017-10-30	2,570	2,610	2,570	2,585	4,800	2,585
2017-10-27	2,601	2,601	2,555	2,576	16,000	2,576
2017-10-26	2,575	2,620	2,575	2,610	5,300	2,610
2017-10-25	2,550	2,570	2,540	2,567	2,800	2,567
2017-10-24	2,529	2,574	2,529	2,560	4,600	2,560
2017-10-23	2,542	2,550	2,525	2,525	4,700	2,525
2017-10-20	2,568	2,568	2,526	2,526	15,500	2,526
2017-10-19	2,586	2,586	2,570	2,570	200	2,570
2017-10-18	2,580	2,580	2,566	2,567	2,000	2,567
2017-10-17	2,599	2,599	2,576	2,584	3,600	2,584
2017-10-16	2,600	2,610	2,597	2,597	20,600	2,597
2017-10-13	2,594	2,600	2,591	2,591	4,000	2,591
2017-10-12	2,580	2,594	2,580	2,594	10,800	2,594
2017-10-11	2,569	2,580	2,562	2,580	9,400	2,580
2017-10-10	2,558	2,560	2,550	2,560	7,500	2,560
2017-10-06	2,539	2,557	2,528	2,557	13,400	2,557
2017-10-05	2,515	2,540	2,515	2,540	6,100	2,540
2017-10-04	2,519	2,522	2,509	2,520	3,300	2,520
2017-10-03	2,500	2,519	2,490	2,519	2,300	2,519
2017-10-02	2,510	2,510	2,492	2,492	1,200	2,492
2017-09-29	2,500	2,500	2,490	2,490	1,800	2,490
2017-09-28	2,500	2,500	2,487	2,499	1,200	2,499
2017-09-27	2,499	2,499	2,481	2,499	500	2,499
2017-09-26	2,510	2,510	2,504	2,504	400	2,504
2017-09-25	2,504	2,515	2,502	2,514	2,400	2,514
2017-09-22	2,521	2,521	2,503	2,504	5,400	2,504
2017-09-21	2,510	2,525	2,502	2,525	10,300	2,525
2017-09-20	2,518	2,524	2,512	2,513	2,000	2,513
2017-09-19	2,501	2,519	2,501	2,517	2,200	2,517
2017-09-15	2,498	2,498	2,498	2,498	3,000	2,498
2017-09-14	2,501	2,501	2,501	2,501	1,100	2,501
2017-09-13	2,509	2,509	2,509	2,509	100	2,509
2017-09-12	2,479	2,500	2,479	2,500	1,300	2,500
2017-09-11	2,475	2,497	2,475	2,497	1,400	2,497
2017-09-08	2,475	2,475	2,471	2,471	6,200	2,471
2017-09-07	2,503	2,503	2,500	2,500	600	2,500
2017-09-06	2,488	2,488	2,484	2,484	200	2,484
2017-09-05	2,523	2,523	2,466	2,471	2,500	2,471
2017-09-04	2,515	2,524	2,513	2,523	1,000	2,523
2017-09-01	2,519	2,529	2,506	2,524	3,600	2,524
2017-08-31	2,515	2,520	2,511	2,519	5,400	2,519
2017-08-30	2,517	2,520	2,500	2,520	9,900	2,520
2017-08-29	2,500	2,518	2,500	2,516	1,400	2,516
2017-08-28	2,519	2,525	2,492	2,517	2,300	2,517
2017-08-25	2,499	2,500	2,490	2,490	700	2,490
2017-08-24	2,484	2,490	2,484	2,490	19,900	2,490
2017-08-23	2,474	2,498	2,474	2,498	2,000	2,498
2017-08-21	2,474	2,479	2,474	2,474	1,900	2,474
2017-08-18	2,493	2,494	2,451	2,451	1,900	2,451
2017-08-17	2,499	2,500	2,492	2,492	12,500	2,492
2017-08-16	2,500	2,500	2,500	2,500	200	2,500
2017-08-15	2,500	2,500	2,496	2,496	1,100	2,496
2017-08-14	2,493	2,493	2,490	2,490	500	2,490
2017-08-10	2,475	2,494	2,475	2,494	3,700	2,494
2017-08-09	2,476	2,476	2,474	2,475	2,000	2,475
2017-08-08	2,530	2,530	2,491	2,491	5,300	2,491
2017-08-07	2,508	2,518	2,500	2,518	2,300	2,518
2017-08-04	2,504	2,504	2,474	2,480	6,900	2,480
2017-08-03	2,535	2,535	2,503	2,505	1,600	2,505
2017-08-02	2,508	2,535	2,501	2,535	4,100	2,535
2017-08-01	2,491	2,511	2,491	2,499	800	2,499
2017-07-31	2,506	2,525	2,491	2,524	7,500	2,524
2017-07-28	2,510	2,525	2,500	2,525	1,200	2,525
2017-07-27	2,510	2,510	2,510	2,510	700	2,510
2017-07-26	2,481	2,500	2,481	2,500	1,900	2,500
2017-07-25	2,477	2,488	2,477	2,477	900	2,477
2017-07-21	2,475	2,489	2,475	2,489	700	2,489
2017-07-20	2,453	2,475	2,453	2,475	4,000	2,475
2017-07-19	2,496	2,496	2,474	2,476	2,500	2,476
2017-07-18	2,500	2,510	2,500	2,510	400	2,510
2017-07-14	2,482	2,482	2,481	2,482	600	2,482
2017-07-13	2,487	2,496	2,483	2,483	500	2,483
2017-07-12	2,540	2,540	2,499	2,500	7,400	2,500
2017-07-11	2,498	2,520	2,489	2,503	7,100	2,503
2017-07-10	2,489	2,489	2,485	2,489	2,100	2,489
2017-07-07	2,477	2,477	2,475	2,475	1,600	2,475
2017-07-06	2,471	2,471	2,471	2,471	1,300	2,471
2017-07-05	2,471	2,488	2,455	2,476	2,800	2,476
2017-07-04	2,489	2,490	2,471	2,471	2,100	2,471
2017-07-03	2,494	2,495	2,481	2,490	1,900	2,490
2017-06-30	2,490	2,498	2,461	2,497	9,300	2,497
2017-06-29	2,455	2,455	2,450	2,450	600	2,450
2017-06-28	2,424	2,457	2,424	2,441	5,900	2,441
2017-06-27	2,425	2,430	2,420	2,424	3,600	2,424
2017-06-26	2,469	2,469	2,420	2,420	3,900	2,420
2017-06-23	2,385	2,397	2,385	2,397	300	2,397
2017-06-22	2,397	2,397	2,395	2,395	5,600	2,395
2017-06-21	2,400	2,407	2,385	2,390	1,800	2,390
2017-06-20	2,400	2,400	2,398	2,398	2,000	2,398
2017-06-19	2,400	2,401	2,400	2,401	500	2,401
2017-06-16	2,405	2,420	2,405	2,411	9,500	2,411
2017-06-15	2,453	2,453	2,435	2,449	1,900	2,449
2017-06-14	2,420	2,480	2,420	2,480	8,200	2,480
2017-06-13	2,393	2,419	2,278	2,414	5,500	2,414
2017-06-12	2,400	2,400	2,385	2,395	7,800	2,395
2017-06-09	2,389	2,398	2,388	2,398	5,100	2,398
2017-06-08	2,379	2,379	2,366	2,377	400	2,377
2017-06-07	2,390	2,390	2,370	2,370	1,900	2,370
2017-06-06	2,409	2,409	2,390	2,390	2,600	2,390
2017-06-05	2,428	2,428	2,400	2,409	2,300	2,409
2017-06-02	2,423	2,423	2,405	2,410	1,600	2,410
2017-06-01	2,405	2,415	2,405	2,415	400	2,415
2017-05-31	2,382	2,404	2,382	2,400	3,700	2,400
2017-05-30	2,400	2,406	2,365	2,366	3,300	2,366
2017-05-29	2,404	2,404	2,397	2,397	200	2,397
2017-05-26	2,400	2,400	2,384	2,397	3,000	2,397
2017-05-25	2,385	2,397	2,385	2,397	1,500	2,397
2017-05-24	2,377	2,385	2,377	2,385	900	2,385
2017-05-23	2,389	2,389	2,370	2,370	400	2,370
2017-05-22	2,393	2,393	2,389	2,389	200	2,389
2017-05-19	2,400	2,400	2,372	2,375	1,600	2,375
2017-05-18	2,436	2,436	2,350	2,400	2,100	2,400
2017-05-17	2,437	2,440	2,437	2,440	200	2,440
2017-05-16	2,459	2,459	2,440	2,454	2,100	2,454
2017-05-15	2,443	2,455	2,430	2,455	2,300	2,455
2017-05-12	2,404	2,449	2,404	2,425	800	2,425
2017-05-11	2,420	2,450	2,420	2,450	5,800	2,450
2017-05-10	2,440	2,440	2,400	2,419	2,100	2,419
2017-05-09	2,440	2,450	2,440	2,450	500	2,450
2017-05-08	2,440	2,446	2,422	2,446	16,800	2,446
2017-05-02	2,437	2,437	2,420	2,430	600	2,430
2017-05-01	2,415	2,428	2,415	2,428	500	2,428
2017-04-28	2,389	2,423	2,370	2,420	16,000	2,420
2017-04-27	2,365	2,372	2,351	2,365	3,000	2,365
2017-04-26	2,330	2,374	2,329	2,372	9,300	2,372
2017-04-25	2,284	2,290	2,284	2,290	200	2,290
2017-04-24	2,271	2,310	2,271	2,284	700	2,284
2017-04-21	2,249	2,290	2,249	2,263	14,900	2,263
2017-04-20	2,230	2,270	2,230	2,250	2,400	2,250
2017-04-19	2,198	2,245	2,198	2,245	800	2,245
2017-04-18	2,190	2,217	2,190	2,195	1,700	2,195
2017-04-17	2,170	2,220	2,170	2,220	3,300	2,220
2017-04-14	2,220	2,247	2,201	2,201	2,800	2,201
2017-04-13	2,220	2,220	2,186	2,200	2,500	2,200
2017-04-12	2,337	2,337	2,224	2,224	3,800	2,224
2017-04-11	2,341	2,341	2,341	2,341	300	2,341
2017-04-10	2,341	2,341	2,341	2,341	300	2,341
2017-04-07	2,340	2,349	2,340	2,345	6,500	2,345
2017-04-06	2,424	2,424	2,337	2,337	900	2,337
2017-04-05	2,425	2,425	2,425	2,425	800	2,425
2017-04-04	2,449	2,449	2,400	2,400	1,000	2,400
2017-04-03	2,450	2,450	2,412	2,448	8,900	2,448
2017-03-31	2,450	2,450	2,449	2,449	700	2,449
2017-03-30	2,461	2,461	2,412	2,446	1,700	2,446
2017-03-29	2,461	2,461	2,461	2,461	700	2,461
2017-03-28	2,487	2,496	2,487	2,491	2,500	2,491
2017-03-27	2,487	2,487	2,487	2,487	600	2,487
2017-03-24	2,469	2,487	2,469	2,487	1,300	2,487
2017-03-23	2,495	2,495	2,465	2,490	3,900	2,490
2017-03-22	2,495	2,495	2,494	2,495	800	2,495
2017-03-21	2,482	2,495	2,482	2,495	4,700	2,495
2017-03-17	2,485	2,485	2,471	2,471	1,700	2,471
2017-03-16	2,480	2,485	2,470	2,470	4,400	2,470
2017-03-15	2,475	2,477	2,467	2,477	800	2,477
2017-03-14	2,480	2,480	2,472	2,472	1,400	2,472
2017-03-13	2,478	2,478	2,452	2,452	400	2,452
2017-03-10	2,470	2,470	2,446	2,446	300	2,446
2017-03-09	2,479	2,479	2,441	2,468	6,600	2,468
2017-03-08	2,466	2,477	2,461	2,477	1,600	2,477
2017-03-07	2,455	2,479	2,445	2,470	7,500	2,470
2017-03-06	2,439	2,470	2,405	2,405	2,300	2,405
2017-03-03	2,437	2,437	2,423	2,423	500	2,423
2017-03-02	2,422	2,445	2,421	2,445	8,200	2,445
2017-03-01	2,415	2,415	2,415	2,415	200	2,415
2017-02-28	2,413	2,419	2,413	2,415	1,500	2,415
2017-02-27	2,441	2,441	2,404	2,413	2,800	2,413
2017-02-24	2,467	2,467	2,413	2,450	5,400	2,450
2017-02-23	2,477	2,478	2,460	2,469	3,000	2,469
2017-02-22	2,448	2,469	2,448	2,469	6,600	2,469
2017-02-21	2,440	2,448	2,437	2,448	1,900	2,448
2017-02-20	2,448	2,448	2,446	2,446	3,000	2,446
2017-02-17	2,431	2,439	2,400	2,410	7,900	2,410
2017-02-16	2,431	2,450	2,431	2,450	1,900	2,450
2017-02-15	2,365	2,465	2,365	2,431	13,200	2,431
2017-02-14	2,363	2,363	2,363	2,363	300	2,363
2017-02-10	2,318	2,357	2,318	2,345	3,900	2,345
2017-02-08	2,335	2,335	2,320	2,320	1,000	2,320
2017-02-07	2,333	2,365	2,333	2,335	2,400	2,335
2017-02-06	2,346	2,365	2,345	2,347	1,900	2,347
2017-02-03	2,332	2,332	2,327	2,327	500	2,327
2017-02-02	2,323	2,325	2,323	2,323	1,000	2,323
2017-02-01	2,350	2,380	2,311	2,316	9,400	2,316
2017-01-31	2,343	2,350	2,343	2,343	3,900	2,343
2017-01-30	2,325	2,348	2,325	2,347	1,300	2,347
2017-01-27	2,326	2,330	2,326	2,327	800	2,327
2017-01-26	2,335	2,339	2,325	2,325	1,100	2,325
2017-01-25	2,299	2,347	2,299	2,347	300	2,347
2017-01-23	2,282	2,302	2,282	2,302	1,000	2,302
2017-01-20	2,273	2,273	2,266	2,266	300	2,266
2017-01-19	2,280	2,289	2,260	2,273	1,500	2,273
2017-01-18	2,258	2,259	2,200	2,252	1,700	2,252
2017-01-17	2,260	2,260	2,223	2,258	1,800	2,258
2017-01-16	2,320	2,320	2,283	2,295	1,000	2,295
2017-01-13	2,338	2,338	2,246	2,320	4,100	2,320
2017-01-12	2,361	2,365	2,348	2,348	1,600	2,348
2017-01-11	2,349	2,365	2,349	2,355	2,000	2,355
2017-01-10	2,337	2,348	2,337	2,343	900	2,343
2017-01-06	2,335	2,348	2,335	2,337	3,300	2,337
2017-01-05	2,325	2,351	2,325	2,335	2,400	2,335
2017-01-04	2,340	2,360	2,322	2,330	700	2,330

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 [2017年度]

7229 (株)ユタカ技研の時系列データ [2017年度]