7229 (株)ユタカ技研の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,780	1,796	1,765	1,796	4,300	1,796
2018-12-27	1,790	1,790	1,718	1,755	11,900	1,755
2018-12-26	1,800	1,824	1,716	1,716	8,500	1,716
2018-12-25	1,870	1,870	1,778	1,790	26,300	1,790
2018-12-21	1,979	1,979	1,945	1,945	6,900	1,945
2018-12-20	2,081	2,081	1,986	1,986	1,600	1,986
2018-12-19	2,080	2,109	2,080	2,081	500	2,081
2018-12-18	2,106	2,106	2,065	2,095	1,600	2,095
2018-12-17	2,126	2,126	2,106	2,106	8,500	2,106
2018-12-14	2,136	2,136	2,121	2,130	16,500	2,130
2018-12-13	2,150	2,150	2,129	2,129	1,700	2,129
2018-12-12	2,153	2,153	2,150	2,150	1,900	2,150
2018-12-11	2,154	2,154	2,105	2,110	2,000	2,110
2018-12-10	2,139	2,139	2,117	2,120	1,700	2,120
2018-12-07	2,140	2,140	2,133	2,133	4,800	2,133
2018-12-06	2,140	2,140	2,140	2,140	500	2,140
2018-12-05	2,170	2,170	2,143	2,163	8,800	2,163
2018-12-04	2,135	2,144	2,135	2,143	4,500	2,143
2018-12-03	2,111	2,135	2,111	2,135	1,000	2,135
2018-11-30	2,138	2,139	2,099	2,136	1,500	2,136
2018-11-29	2,103	2,113	2,098	2,105	7,400	2,105
2018-11-28	2,123	2,127	2,102	2,105	6,600	2,105
2018-11-27	2,130	2,130	2,117	2,122	2,700	2,122
2018-11-26	2,130	2,130	2,111	2,111	1,600	2,111
2018-11-22	2,128	2,129	2,128	2,129	4,700	2,129
2018-11-21	2,132	2,132	2,126	2,126	2,600	2,126
2018-11-20	2,134	2,134	2,134	2,134	100	2,134
2018-11-19	2,132	2,157	2,126	2,157	900	2,157
2018-11-16	2,162	2,171	2,153	2,171	1,800	2,171
2018-11-15	2,162	2,171	2,162	2,162	500	2,162
2018-11-14	2,152	2,152	2,152	2,152	300	2,152
2018-11-13	2,164	2,164	2,154	2,154	1,000	2,154
2018-11-12	2,175	2,180	2,171	2,171	4,200	2,171
2018-11-09	2,180	2,180	2,172	2,177	6,800	2,177
2018-11-08	2,184	2,190	2,181	2,182	3,200	2,182
2018-11-07	2,182	2,188	2,182	2,184	2,600	2,184
2018-11-06	2,180	2,182	2,180	2,181	1,000	2,181
2018-11-05	2,204	2,204	2,190	2,198	2,100	2,198
2018-11-02	2,192	2,205	2,181	2,205	4,400	2,205
2018-11-01	2,185	2,191	2,171	2,191	1,700	2,191
2018-10-31	2,200	2,220	2,199	2,210	3,100	2,210
2018-10-30	2,189	2,198	2,186	2,198	1,300	2,198
2018-10-29	2,253	2,253	2,161	2,182	5,600	2,182
2018-10-26	2,350	2,371	2,291	2,291	2,900	2,291
2018-10-25	2,277	2,290	2,272	2,276	3,100	2,276
2018-10-24	2,391	2,391	2,351	2,364	1,100	2,364
2018-10-23	2,372	2,385	2,372	2,385	2,400	2,385
2018-10-22	2,421	2,421	2,420	2,420	1,000	2,420
2018-10-19	2,431	2,432	2,411	2,420	13,100	2,420
2018-10-18	2,445	2,459	2,431	2,431	1,200	2,431
2018-10-17	2,449	2,455	2,449	2,454	400	2,454
2018-10-16	2,448	2,450	2,447	2,447	700	2,447
2018-10-15	2,456	2,456	2,445	2,456	700	2,456
2018-10-12	2,451	2,455	2,451	2,455	2,200	2,455
2018-10-11	2,520	2,520	2,450	2,450	900	2,450
2018-10-10	-	-	-	2,523	-	2,523
2018-10-09	2,523	2,523	2,523	2,523	100	2,523
2018-10-05	2,555	2,555	2,552	2,552	8,400	2,552
2018-10-04	2,553	2,556	2,550	2,555	600	2,555
2018-10-03	2,553	2,553	2,550	2,550	2,200	2,550
2018-10-02	2,555	2,564	2,553	2,553	7,300	2,553
2018-10-01	2,545	2,560	2,545	2,560	600	2,560
2018-09-28	2,550	2,550	2,550	2,550	1,700	2,550
2018-09-27	2,552	2,552	2,532	2,550	500	2,550
2018-09-26	2,525	2,531	2,525	2,531	400	2,531
2018-09-25	2,575	2,575	2,553	2,555	7,100	2,555
2018-09-21	2,555	2,569	2,555	2,557	9,700	2,557
2018-09-20	2,554	2,560	2,553	2,554	2,000	2,554
2018-09-19	2,550	2,568	2,550	2,556	2,900	2,556
2018-09-18	2,551	2,555	2,544	2,547	8,400	2,547
2018-09-14	2,553	2,562	2,552	2,562	10,600	2,562
2018-09-13	2,549	2,560	2,549	2,553	2,000	2,553
2018-09-12	2,573	2,573	2,547	2,547	1,200	2,547
2018-09-11	2,571	2,571	2,571	2,571	100	2,571
2018-09-10	2,592	2,592	2,592	2,592	900	2,592
2018-09-07	2,598	2,598	2,592	2,592	6,900	2,592
2018-09-06	2,629	2,629	2,600	2,600	400	2,600
2018-09-05	2,634	2,634	2,634	2,634	800	2,634
2018-09-04	2,642	2,642	2,620	2,633	1,200	2,633
2018-09-03	2,645	2,645	2,641	2,641	300	2,641
2018-08-31	2,665	2,665	2,645	2,645	2,600	2,645
2018-08-30	2,645	2,656	2,642	2,642	300	2,642
2018-08-29	2,650	2,657	2,633	2,657	600	2,657
2018-08-28	2,658	2,658	2,640	2,647	1,600	2,647
2018-08-27	2,619	2,664	2,598	2,661	800	2,661
2018-08-24	2,649	2,649	2,595	2,596	2,700	2,596
2018-08-23	2,616	2,650	2,616	2,650	5,800	2,650
2018-08-22	2,612	2,616	2,612	2,616	200	2,616
2018-08-21	2,606	2,606	2,606	2,606	200	2,606
2018-08-20	2,631	2,631	2,604	2,604	500	2,604
2018-08-17	-	-	-	2,616	-	2,616
2018-08-16	2,642	2,642	2,593	2,616	11,700	2,616
2018-08-15	2,661	2,661	2,642	2,642	200	2,642
2018-08-14	2,681	2,681	2,605	2,651	1,600	2,651
2018-08-13	2,668	2,683	2,650	2,683	1,300	2,683
2018-08-10	2,691	2,730	2,691	2,695	1,200	2,695
2018-08-09	2,691	2,691	2,691	2,691	3,000	2,691
2018-08-08	2,685	2,722	2,685	2,722	1,100	2,722
2018-08-07	2,669	2,701	2,669	2,673	2,600	2,673
2018-08-06	2,739	2,739	2,701	2,715	1,600	2,715
2018-08-03	-	-	-	2,671	-	2,671
2018-08-02	2,681	2,682	2,668	2,671	1,200	2,671
2018-08-01	2,700	2,701	2,650	2,682	1,500	2,682
2018-07-31	2,727	2,727	2,727	2,727	800	2,727
2018-07-30	2,685	2,728	2,685	2,728	3,600	2,728
2018-07-27	2,634	2,652	2,611	2,635	5,100	2,635
2018-07-26	2,585	2,592	2,584	2,584	1,400	2,584
2018-07-25	2,592	2,592	2,592	2,592	15,300	2,592
2018-07-24	2,549	2,549	2,542	2,542	2,100	2,542
2018-07-23	-	-	-	2,530	-	2,530
2018-07-20	2,536	2,543	2,530	2,530	4,400	2,530
2018-07-19	2,532	2,551	2,531	2,536	4,900	2,536
2018-07-18	2,565	2,565	2,551	2,551	200	2,551
2018-07-17	2,535	2,577	2,535	2,577	400	2,577
2018-07-13	2,510	2,539	2,510	2,525	2,400	2,525
2018-07-12	2,540	2,540	2,512	2,512	1,200	2,512
2018-07-11	2,582	2,582	2,540	2,541	2,000	2,541
2018-07-10	2,545	2,582	2,494	2,510	1,600	2,510
2018-07-09	2,482	2,482	2,482	2,482	1,200	2,482
2018-07-06	2,481	2,529	2,450	2,482	3,500	2,482
2018-07-05	2,546	2,546	2,481	2,481	2,800	2,481
2018-07-04	2,540	2,540	2,520	2,521	600	2,521
2018-07-03	2,535	2,540	2,492	2,540	3,900	2,540
2018-07-02	2,582	2,582	2,563	2,563	5,400	2,563
2018-06-29	2,606	2,625	2,606	2,613	6,800	2,613
2018-06-28	2,620	2,720	2,602	2,665	9,600	2,665
2018-06-27	-	-	-	2,770	-	-
2018-06-26	2,800	2,800	2,770	2,770	3,400	2,770
2018-06-25	2,843	2,843	2,797	2,805	3,900	2,805
2018-06-22	2,762	2,795	2,762	2,795	6,300	2,795
2018-06-21	2,747	2,749	2,747	2,749	300	2,749
2018-06-20	2,740	2,745	2,740	2,745	700	2,745
2018-06-19	2,740	2,740	2,735	2,735	800	2,735
2018-06-18	2,771	2,772	2,741	2,741	500	2,741
2018-06-15	2,772	2,772	2,741	2,741	7,200	2,741
2018-06-14	2,750	2,750	2,745	2,750	300	2,750
2018-06-13	-	-	-	2,772	-	-
2018-06-12	2,773	2,774	2,772	2,772	400	2,772
2018-06-11	2,772	2,772	2,738	2,772	1,100	2,772
2018-06-08	2,770	2,770	2,762	2,770	6,200	2,770
2018-06-07	2,768	2,770	2,748	2,767	1,700	2,767
2018-06-06	2,720	2,769	2,700	2,768	2,900	2,768
2018-06-05	2,769	2,770	2,769	2,770	1,800	2,770
2018-06-04	2,732	2,770	2,732	2,769	1,800	2,769
2018-06-01	2,700	2,700	2,676	2,682	1,300	2,682
2018-05-31	2,719	2,734	2,682	2,700	3,300	2,700
2018-05-30	2,721	2,721	2,708	2,708	800	2,708
2018-05-29	2,753	2,753	2,711	2,711	1,300	2,711
2018-05-28	2,771	2,771	2,750	2,752	1,400	2,752
2018-05-25	2,793	2,794	2,762	2,762	1,300	2,762
2018-05-24	2,781	2,810	2,781	2,785	2,100	2,785
2018-05-23	2,810	2,828	2,810	2,828	500	2,828
2018-05-22	2,775	2,799	2,775	2,799	1,000	2,799
2018-05-21	2,763	2,763	2,763	2,763	400	2,763
2018-05-18	2,759	2,763	2,756	2,763	700	2,763
2018-05-17	2,762	2,762	2,755	2,756	2,500	2,756
2018-05-16	2,786	2,786	2,755	2,755	1,100	2,755
2018-05-15	2,792	2,792	2,781	2,781	800	2,781
2018-05-14	2,789	2,794	2,780	2,783	3,100	2,783
2018-05-11	2,925	2,925	2,827	2,827	2,200	2,827
2018-05-10	2,899	2,930	2,880	2,930	6,700	2,930
2018-05-09	2,927	2,927	2,886	2,886	1,200	2,886
2018-05-08	2,945	2,945	2,903	2,939	2,700	2,939
2018-05-07	2,939	2,944	2,920	2,944	4,100	2,944
2018-05-02	2,914	2,939	2,914	2,939	4,000	2,939
2018-05-01	2,879	2,896	2,873	2,896	1,400	2,896
2018-04-27	2,974	2,974	2,872	2,900	14,100	2,900
2018-04-26	2,765	2,780	2,765	2,774	1,500	2,774
2018-04-25	2,765	2,765	2,764	2,764	600	2,764
2018-04-24	2,780	2,792	2,764	2,792	2,300	2,792
2018-04-23	2,796	2,796	2,761	2,793	300	2,793
2018-04-20	2,809	2,809	2,765	2,777	13,200	2,777
2018-04-19	2,816	2,816	2,810	2,815	1,000	2,815
2018-04-18	2,803	2,816	2,768	2,816	1,700	2,816
2018-04-17	2,826	2,826	2,769	2,769	700	2,769
2018-04-16	2,810	2,826	2,800	2,826	1,900	2,826
2018-04-13	2,817	2,817	2,750	2,817	2,600	2,817
2018-04-12	2,798	2,816	2,796	2,816	1,400	2,816
2018-04-11	2,806	2,806	2,795	2,796	1,700	2,796
2018-04-10	2,809	2,809	2,800	2,806	1,100	2,806
2018-04-09	2,782	2,805	2,750	2,805	16,000	2,805
2018-04-06	2,819	2,819	2,800	2,808	8,600	2,808
2018-04-05	2,840	2,840	2,795	2,817	2,500	2,817
2018-04-04	2,799	2,820	2,790	2,790	5,800	2,790
2018-04-03	2,771	2,780	2,770	2,780	500	2,780
2018-03-30	2,826	2,826	2,801	2,803	1,000	2,803
2018-03-29	2,800	2,800	2,792	2,795	3,600	2,795
2018-03-28	2,799	2,799	2,775	2,775	800	2,775
2018-03-27	2,750	2,799	2,744	2,799	500	2,799
2018-03-26	2,761	2,761	2,738	2,738	3,600	2,738
2018-03-23	2,801	2,801	2,735	2,760	4,400	2,760
2018-03-22	2,801	2,810	2,799	2,810	5,700	2,810
2018-03-20	2,804	2,804	2,790	2,800	1,100	2,800
2018-03-19	2,790	2,807	2,781	2,800	900	2,800
2018-03-16	2,795	2,796	2,795	2,795	2,500	2,795
2018-03-15	2,799	2,805	2,790	2,790	3,700	2,790
2018-03-14	2,787	2,802	2,787	2,802	2,300	2,802
2018-03-13	2,777	2,787	2,770	2,787	600	2,787
2018-03-12	2,740	2,780	2,740	2,777	500	2,777
2018-03-08	2,737	2,759	2,700	2,700	6,900	2,700
2018-03-07	2,736	2,737	2,736	2,736	600	2,736
2018-03-06	2,733	2,735	2,733	2,735	7,200	2,735
2018-03-05	2,790	2,790	2,723	2,723	1,600	2,723
2018-03-02	2,773	2,775	2,722	2,745	1,200	2,745
2018-03-01	2,834	2,834	2,806	2,810	2,000	2,810
2018-02-28	2,847	2,847	2,826	2,837	1,500	2,837
2018-02-27	2,799	2,824	2,776	2,797	7,100	2,797
2018-02-26	2,771	2,795	2,750	2,788	1,500	2,788
2018-02-23	2,756	2,795	2,756	2,756	6,300	2,756
2018-02-22	2,796	2,796	2,755	2,755	1,500	2,755
2018-02-21	2,773	2,775	2,770	2,770	900	2,770
2018-02-20	2,788	2,788	2,775	2,775	800	2,775
2018-02-19	2,780	2,798	2,755	2,788	1,700	2,788
2018-02-16	2,792	2,792	2,740	2,762	8,700	2,762
2018-02-15	2,799	2,799	2,791	2,792	700	2,792
2018-02-14	2,839	2,839	2,800	2,800	3,000	2,800
2018-02-13	2,801	2,825	2,780	2,807	3,700	2,807
2018-02-09	2,795	2,795	2,711	2,765	23,100	2,765
2018-02-08	2,839	2,839	2,789	2,826	1,100	2,826
2018-02-07	2,860	2,860	2,716	2,761	3,300	2,761
2018-02-06	2,750	2,750	2,615	2,630	15,500	2,630
2018-02-05	2,894	2,897	2,801	2,835	5,200	2,835
2018-02-02	2,964	2,964	2,935	2,935	4,100	2,935
2018-02-01	2,891	2,967	2,890	2,964	17,900	2,964
2018-01-31	2,887	2,890	2,869	2,869	3,800	2,869
2018-01-30	2,860	2,889	2,860	2,866	2,500	2,866
2018-01-29	2,884	2,885	2,851	2,862	1,900	2,862
2018-01-26	2,868	2,899	2,868	2,892	1,400	2,892
2018-01-25	2,864	2,868	2,840	2,868	7,100	2,868
2018-01-24	2,887	2,899	2,865	2,869	1,700	2,869
2018-01-23	2,877	2,888	2,877	2,888	800	2,888
2018-01-22	2,871	2,880	2,865	2,880	2,100	2,880
2018-01-19	2,854	2,883	2,850	2,883	3,100	2,883
2018-01-18	2,864	2,900	2,852	2,852	4,400	2,852
2018-01-17	2,902	2,902	2,850	2,864	4,600	2,864
2018-01-16	2,910	2,910	2,905	2,905	2,700	2,905
2018-01-15	2,934	2,934	2,916	2,917	1,100	2,917
2018-01-12	2,940	2,971	2,918	2,934	4,700	2,934
2018-01-11	2,916	2,940	2,916	2,940	2,300	2,940
2018-01-10	2,936	2,959	2,921	2,940	4,900	2,940
2018-01-09	2,972	2,975	2,930	2,940	8,900	2,940
2018-01-05	2,940	2,987	2,900	2,971	12,600	2,971
2018-01-04	2,828	2,890	2,828	2,888	8,300	2,888

分割・併合履歴：なし

7229 (株)ユタカ技研 の時系列データ [2018年度]

7229 (株)ユタカ技研の時系列データ [2018年度]