7229 (株)ユタカ技研の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,145	2,280	2,145	2,245	4,500	2,245
2019-12-27	2,124	2,173	2,110	2,146	7,000	2,146
2019-12-26	2,201	2,223	2,130	2,144	5,400	2,144
2019-12-25	2,244	2,244	2,202	2,225	3,100	2,225
2019-12-24	2,229	2,232	2,216	2,218	1,100	2,218
2019-12-23	2,226	2,270	2,210	2,229	3,600	2,229
2019-12-20	2,204	2,249	2,204	2,226	10,500	2,226
2019-12-19	2,274	2,274	2,162	2,220	13,300	2,220
2019-12-18	2,329	2,329	2,146	2,278	16,600	2,278
2019-12-17	2,379	2,385	2,320	2,358	9,000	2,358
2019-12-16	2,420	2,422	2,386	2,392	5,900	2,392
2019-12-13	2,422	2,450	2,410	2,434	13,900	2,434
2019-12-12	2,420	2,424	2,407	2,408	1,900	2,408
2019-12-11	2,413	2,414	2,392	2,400	16,900	2,400
2019-12-10	2,425	2,425	2,386	2,397	13,300	2,397
2019-12-09	2,425	2,480	2,402	2,415	15,800	2,415
2019-12-06	2,400	2,480	2,377	2,396	16,600	2,396
2019-12-05	2,380	2,425	2,337	2,425	16,500	2,425
2019-12-04	2,180	2,300	2,168	2,293	21,100	2,293
2019-12-03	2,166	2,195	2,136	2,187	12,300	2,187
2019-12-02	2,126	2,210	2,126	2,195	25,600	2,195
2019-11-29	2,051	2,090	2,051	2,089	3,600	2,089
2019-11-28	2,036	2,043	2,010	2,043	6,100	2,043
2019-11-27	2,047	2,047	2,035	2,035	500	2,035
2019-11-26	2,047	2,056	2,039	2,046	1,900	2,046
2019-11-25	2,054	2,057	2,031	2,031	2,600	2,031
2019-11-22	2,081	2,081	2,045	2,045	3,700	2,045
2019-11-21	2,077	2,093	2,045	2,081	6,700	2,081
2019-11-20	2,068	2,091	2,067	2,091	8,900	2,091
2019-11-19	2,036	2,089	2,036	2,089	4,500	2,089
2019-11-18	2,035	2,040	2,027	2,035	2,900	2,035
2019-11-15	2,024	2,024	1,996	2,015	7,500	2,015
2019-11-14	2,020	2,020	1,971	1,992	5,400	1,992
2019-11-13	2,010	2,031	2,010	2,022	14,400	2,022
2019-11-12	2,018	2,018	1,982	2,010	9,500	2,010
2019-11-11	1,998	2,000	1,970	1,988	30,700	1,988
2019-11-08	1,981	1,985	1,947	1,982	10,900	1,982
2019-11-07	1,880	1,929	1,880	1,929	10,900	1,929
2019-11-06	1,860	1,885	1,858	1,879	5,000	1,879
2019-11-05	1,890	1,890	1,812	1,850	17,500	1,850
2019-11-01	1,888	1,888	1,849	1,850	4,800	1,850
2019-10-31	1,898	1,898	1,838	1,865	14,300	1,865
2019-10-30	1,797	1,899	1,741	1,839	22,100	1,839
2019-10-29	1,757	1,760	1,750	1,760	1,600	1,760
2019-10-28	1,759	1,759	1,745	1,748	700	1,748
2019-10-25	1,737	1,737	1,734	1,736	1,600	1,736
2019-10-24	1,737	1,737	1,735	1,737	2,600	1,737
2019-10-23	1,775	1,775	1,721	1,735	3,200	1,735
2019-10-21	1,760	1,775	1,760	1,775	3,100	1,775
2019-10-18	1,770	1,800	1,770	1,786	15,900	1,786
2019-10-17	1,797	1,797	1,770	1,770	1,200	1,770
2019-10-16	1,777	1,800	1,777	1,800	400	1,800
2019-10-15	1,750	1,780	1,750	1,780	4,500	1,780
2019-10-11	1,780	1,780	1,753	1,776	1,400	1,776
2019-10-10	-	-	-	1,793	-	1,793
2019-10-09	1,793	1,793	1,793	1,793	100	1,793
2019-10-08	1,804	1,814	1,804	1,809	500	1,809
2019-10-07	1,820	1,821	1,807	1,814	5,500	1,814
2019-10-04	1,820	1,820	1,782	1,818	7,100	1,818
2019-10-03	1,797	1,820	1,780	1,820	800	1,820
2019-10-02	1,812	1,825	1,802	1,825	400	1,825
2019-10-01	-	-	-	1,828	-	1,828
2019-09-30	1,832	1,832	1,828	1,828	1,100	1,828
2019-09-27	1,753	1,822	1,753	1,822	2,100	1,822
2019-09-26	1,763	1,806	1,763	1,788	1,200	1,788
2019-09-25	1,821	1,836	1,751	1,766	3,900	1,766
2019-09-24	1,796	1,823	1,795	1,821	2,400	1,821
2019-09-20	1,831	1,831	1,781	1,817	4,800	1,817
2019-09-19	1,819	1,845	1,819	1,832	18,400	1,832
2019-09-18	1,773	1,818	1,761	1,818	9,700	1,818
2019-09-17	1,740	1,790	1,740	1,765	15,600	1,765
2019-09-13	1,740	1,745	1,736	1,745	5,500	1,745
2019-09-12	1,740	1,748	1,724	1,740	3,500	1,740
2019-09-11	1,709	1,747	1,709	1,733	5,800	1,733
2019-09-10	1,744	1,745	1,690	1,690	2,600	1,690
2019-09-09	1,659	1,747	1,633	1,730	8,000	1,730
2019-09-06	1,593	1,650	1,593	1,649	14,900	1,649
2019-09-05	1,610	1,610	1,590	1,592	5,900	1,592
2019-09-04	1,610	1,610	1,600	1,606	1,300	1,606
2019-09-03	1,611	1,611	1,610	1,610	400	1,610
2019-09-02	1,616	1,619	1,609	1,610	900	1,610
2019-08-30	1,604	1,604	1,561	1,576	2,100	1,576
2019-08-29	1,568	1,582	1,568	1,575	400	1,575
2019-08-28	1,584	1,584	1,566	1,566	5,700	1,566
2019-08-27	1,564	1,566	1,560	1,566	6,800	1,566
2019-08-26	1,547	1,551	1,547	1,551	34,200	1,551
2019-08-23	1,555	1,578	1,555	1,567	5,100	1,567
2019-08-22	1,583	1,586	1,583	1,584	11,000	1,584
2019-08-21	-	-	-	1,623	-	1,623
2019-08-20	1,620	1,661	1,619	1,623	1,200	1,623
2019-08-19	1,628	1,646	1,611	1,627	2,700	1,627
2019-08-16	1,638	1,650	1,633	1,633	7,200	1,633
2019-08-15	1,659	1,659	1,632	1,632	18,600	1,632
2019-08-14	1,678	1,678	1,652	1,660	1,200	1,660
2019-08-13	1,688	1,688	1,666	1,666	1,200	1,666
2019-08-09	1,702	1,702	1,702	1,702	2,300	1,702
2019-08-08	1,724	1,724	1,702	1,702	4,500	1,702
2019-08-07	1,691	1,726	1,690	1,726	1,000	1,726
2019-08-06	1,697	1,697	1,656	1,681	3,500	1,681
2019-08-05	1,785	1,785	1,716	1,727	4,800	1,727
2019-08-02	1,713	1,713	1,698	1,705	1,000	1,705
2019-08-01	1,720	1,739	1,709	1,709	3,500	1,709
2019-07-31	1,742	1,742	1,730	1,730	1,500	1,730
2019-07-30	1,744	1,744	1,738	1,738	700	1,738
2019-07-29	1,716	1,764	1,716	1,751	3,600	1,751
2019-07-26	1,753	1,754	1,739	1,748	2,300	1,748
2019-07-25	1,756	1,757	1,721	1,747	6,100	1,747
2019-07-24	1,723	1,740	1,715	1,740	4,500	1,740
2019-07-23	1,715	1,723	1,710	1,723	1,400	1,723
2019-07-22	1,705	1,724	1,701	1,715	4,300	1,715
2019-07-19	1,695	1,707	1,695	1,707	500	1,707
2019-07-18	1,699	1,712	1,692	1,692	3,600	1,692
2019-07-17	1,699	1,714	1,699	1,713	1,100	1,713
2019-07-16	1,696	1,718	1,696	1,717	1,800	1,717
2019-07-12	1,730	1,730	1,693	1,700	1,400	1,700
2019-07-11	1,728	1,728	1,723	1,723	2,300	1,723
2019-07-10	1,728	1,728	1,708	1,708	6,800	1,708
2019-07-09	-	-	-	1,723	-	1,723
2019-07-08	1,722	1,743	1,722	1,723	1,900	1,723
2019-07-05	1,733	1,733	1,722	1,722	700	1,722
2019-07-04	1,692	1,733	1,692	1,733	1,300	1,733
2019-07-03	-	-	-	1,681	-	1,681
2019-07-02	1,671	1,692	1,660	1,681	4,900	1,681
2019-07-01	1,711	1,733	1,711	1,711	1,600	1,711
2019-06-28	1,733	1,733	1,708	1,708	2,900	1,708
2019-06-27	1,691	1,716	1,691	1,716	300	1,716
2019-06-26	1,700	1,700	1,680	1,700	1,800	1,700
2019-06-25	1,734	1,734	1,689	1,718	1,600	1,718
2019-06-24	1,750	1,750	1,710	1,732	8,100	1,732
2019-06-21	1,606	1,670	1,606	1,670	7,900	1,670
2019-06-20	1,583	1,614	1,583	1,606	4,500	1,606
2019-06-19	1,563	1,598	1,563	1,582	800	1,582
2019-06-18	1,561	1,570	1,561	1,561	1,000	1,561
2019-06-17	1,556	1,583	1,556	1,556	5,200	1,556
2019-06-14	1,595	1,595	1,551	1,590	15,400	1,590
2019-06-13	1,633	1,633	1,600	1,600	3,600	1,600
2019-06-12	1,617	1,618	1,611	1,613	11,900	1,613
2019-06-11	1,639	1,639	1,613	1,616	1,300	1,616
2019-06-10	1,612	1,637	1,612	1,637	2,500	1,637
2019-06-07	1,621	1,648	1,610	1,610	7,700	1,610
2019-06-06	1,611	1,636	1,611	1,633	700	1,633
2019-06-05	1,641	1,646	1,603	1,605	5,000	1,605
2019-06-04	1,635	1,642	1,600	1,614	2,600	1,614
2019-06-03	1,616	1,649	1,593	1,649	7,300	1,649
2019-05-31	1,669	1,689	1,667	1,667	7,400	1,667
2019-05-30	1,745	1,747	1,708	1,709	2,100	1,709
2019-05-29	1,751	1,753	1,701	1,753	1,200	1,753
2019-05-28	1,766	1,766	1,751	1,765	900	1,765
2019-05-27	1,755	1,768	1,740	1,768	400	1,768
2019-05-24	1,756	1,771	1,739	1,753	3,900	1,753
2019-05-23	1,767	1,768	1,758	1,766	700	1,766
2019-05-22	1,758	1,769	1,758	1,768	1,300	1,768
2019-05-21	1,754	1,764	1,748	1,758	4,600	1,758
2019-05-20	1,756	1,756	1,749	1,755	1,800	1,755
2019-05-17	1,755	1,756	1,752	1,756	2,700	1,756
2019-05-16	1,739	1,757	1,736	1,748	5,700	1,748
2019-05-15	1,741	1,741	1,736	1,736	300	1,736
2019-05-14	1,750	1,750	1,635	1,735	3,600	1,735
2019-05-13	1,804	1,804	1,800	1,800	1,100	1,800
2019-05-10	1,832	1,832	1,802	1,802	1,600	1,802
2019-05-09	1,844	1,844	1,828	1,828	6,500	1,828
2019-05-08	1,835	1,835	1,835	1,835	200	1,835
2019-05-07	1,880	1,880	1,841	1,843	2,500	1,843
2019-04-26	1,849	1,849	1,799	1,840	15,900	1,840
2019-04-25	1,900	1,900	1,899	1,899	900	1,899
2019-04-24	1,906	1,926	1,900	1,900	1,100	1,900
2019-04-23	1,902	1,928	1,902	1,902	700	1,902
2019-04-22	1,928	1,928	1,900	1,900	700	1,900
2019-04-19	1,903	1,903	1,903	1,903	12,000	1,903
2019-04-18	1,903	1,934	1,903	1,903	1,000	1,903
2019-04-17	1,903	1,903	1,903	1,903	200	1,903
2019-04-16	1,915	1,929	1,910	1,910	900	1,910
2019-04-15	1,912	1,920	1,905	1,905	1,900	1,905
2019-04-12	1,885	1,929	1,885	1,917	1,900	1,917
2019-04-11	-	-	-	1,885	-	1,885
2019-04-10	1,921	1,921	1,885	1,885	1,700	1,885
2019-04-09	-	-	-	1,934	-	1,934
2019-04-08	1,923	1,934	1,896	1,934	500	1,934
2019-04-05	1,926	1,926	1,915	1,925	8,100	1,925
2019-04-04	1,925	1,926	1,924	1,926	1,200	1,926
2019-04-03	1,887	1,931	1,887	1,926	900	1,926
2019-04-02	1,920	1,920	1,888	1,888	1,800	1,888
2019-04-01	1,932	1,932	1,928	1,928	1,400	1,928
2019-03-29	1,934	1,934	1,906	1,906	1,200	1,906
2019-03-28	1,937	1,937	1,926	1,926	800	1,926
2019-03-27	1,909	1,937	1,909	1,937	200	1,937
2019-03-26	1,923	1,948	1,923	1,945	1,900	1,945
2019-03-25	1,919	1,941	1,915	1,918	1,000	1,918
2019-03-22	1,918	1,919	1,905	1,919	1,100	1,919
2019-03-20	1,919	1,919	1,918	1,918	4,000	1,918
2019-03-19	1,919	1,919	1,915	1,917	1,500	1,917
2019-03-18	1,903	1,918	1,902	1,917	1,500	1,917
2019-03-15	1,877	1,912	1,875	1,901	3,100	1,901
2019-03-14	1,874	1,879	1,874	1,875	3,700	1,875
2019-03-13	1,875	1,875	1,868	1,874	600	1,874
2019-03-12	1,830	1,880	1,830	1,880	5,000	1,880
2019-03-11	1,824	1,856	1,824	1,826	12,000	1,826
2019-03-08	1,857	1,857	1,819	1,849	1,100	1,849
2019-03-07	1,866	1,870	1,860	1,860	7,200	1,860
2019-03-06	1,882	1,900	1,872	1,873	1,800	1,873
2019-03-05	1,886	1,887	1,886	1,887	1,200	1,887
2019-03-04	1,901	1,901	1,881	1,886	2,000	1,886
2019-03-01	1,901	1,901	1,881	1,901	1,000	1,901
2019-02-28	1,901	1,901	1,890	1,890	3,900	1,890
2019-02-27	1,863	1,899	1,862	1,897	600	1,897
2019-02-26	1,888	1,900	1,860	1,863	400	1,863
2019-02-25	1,888	1,919	1,888	1,889	1,400	1,889
2019-02-22	1,889	1,889	1,880	1,887	8,200	1,887
2019-02-21	1,880	1,891	1,880	1,889	500	1,889
2019-02-20	1,861	1,879	1,861	1,879	1,800	1,879
2019-02-19	1,866	1,884	1,856	1,856	1,000	1,856
2019-02-18	1,888	1,892	1,870	1,892	1,900	1,892
2019-02-15	1,871	1,871	1,865	1,870	7,800	1,870
2019-02-14	1,880	1,889	1,879	1,880	1,300	1,880
2019-02-13	1,844	1,878	1,844	1,878	7,100	1,878
2019-02-12	1,816	1,840	1,815	1,840	2,900	1,840
2019-02-08	1,815	1,816	1,811	1,811	4,200	1,811
2019-02-07	1,845	1,845	1,816	1,816	900	1,816
2019-02-06	1,849	1,849	1,844	1,845	400	1,845
2019-02-05	1,870	1,870	1,830	1,848	1,500	1,848
2019-02-04	1,840	1,840	1,820	1,830	2,400	1,830
2019-02-01	1,833	1,851	1,800	1,810	23,800	1,810
2019-01-31	1,977	1,994	1,937	1,993	1,600	1,993
2019-01-30	1,972	1,972	1,972	1,972	200	1,972
2019-01-29	1,990	1,990	1,970	1,980	800	1,980
2019-01-28	1,974	1,998	1,974	1,998	1,300	1,998
2019-01-25	1,952	1,974	1,952	1,974	3,700	1,974
2019-01-24	1,935	1,962	1,935	1,962	1,800	1,962
2019-01-23	1,929	1,969	1,929	1,962	1,700	1,962
2019-01-22	1,940	1,950	1,928	1,928	6,100	1,928
2019-01-21	1,930	1,968	1,930	1,968	500	1,968
2019-01-18	1,942	1,942	1,942	1,942	300	1,942
2019-01-17	1,927	1,942	1,927	1,942	400	1,942
2019-01-16	1,915	1,925	1,913	1,922	900	1,922
2019-01-15	1,861	1,920	1,861	1,920	2,200	1,920
2019-01-11	1,944	1,944	1,940	1,940	800	1,940
2019-01-10	1,924	1,941	1,920	1,941	1,300	1,941
2019-01-09	1,905	1,920	1,893	1,920	1,200	1,920
2019-01-08	1,869	1,882	1,865	1,882	5,700	1,882
2019-01-07	1,833	1,870	1,833	1,870	2,000	1,870
2019-01-04	1,761	1,788	1,752	1,779	3,200	1,779

分割・併合履歴：なし

7229 (株)ユタカ技研 の時系列データ [2019年度]

7229 (株)ユタカ技研の時系列データ [2019年度]