1. HOME >
  2. 株価時系列 >
  3. 7229 >
  4. 2020年

7229 (株)ユタカ技研 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6251,6401,6071,6403,7001,640
2020-12-291,5601,6311,5601,6253,4001,625
2020-12-281,5831,6021,5701,5702,3001,570
2020-12-251,5901,5901,5711,5833,3001,583
2020-12-241,5601,6071,5601,5901,2001,590
2020-12-231,6021,6021,5671,5675,4001,567
2020-12-221,6381,6471,6061,6133,6001,613
2020-12-211,6951,6951,6251,6784,4001,678
2020-12-181,7291,7291,7081,7157,0001,715
2020-12-171,7101,7331,6941,7333,7001,733
2020-12-161,6741,7301,6741,7107,1001,710
2020-12-151,7331,7371,6301,6705,4001,670
2020-12-141,7181,7311,7031,7316,2001,731
2020-12-111,6671,6851,6551,6859,8001,685
2020-12-101,6261,6701,6261,66611,4001,666
2020-12-091,6101,6451,6101,6452,4001,645
2020-12-081,6121,6421,6121,6273,8001,627
2020-12-071,6621,6621,6131,6133,9001,613
2020-12-041,6531,6761,6361,6768,9001,676
2020-12-031,6801,6851,6501,6682,9001,668
2020-12-021,6451,6601,6431,6601,3001,660
2020-12-011,6341,6631,6341,6452,9001,645
2020-11-301,6841,6841,6301,6341,8001,634
2020-11-271,6701,6701,6441,6551,8001,655
2020-11-261,6311,7001,6311,6554,0001,655
2020-11-251,6701,6751,6301,6312,2001,631
2020-11-241,6551,7001,6551,6921,8001,692
2020-11-201,6551,6551,6551,6551001,655
2020-11-191,6901,6901,6671,6721,5001,672
2020-11-181,6161,7501,6161,7297,4001,729
2020-11-171,6241,6241,5721,6162,3001,616
2020-11-161,5861,6461,5861,6245,0001,624
2020-11-131,5601,5891,5601,5861,9001,586
2020-11-121,5951,6051,5841,5892,6001,589
2020-11-111,5221,6681,5111,5956,8001,595
2020-11-101,5331,5451,5181,5223,5001,522
2020-11-091,4981,5351,4681,5358,9001,535
2020-11-061,4751,4971,4591,4896,0001,489
2020-11-051,5001,5001,4451,4453,4001,445
2020-11-041,4761,4881,4761,4886001,488
2020-11-021,4601,4801,4461,4522,5001,452
2020-10-301,5101,5101,4201,4604,4001,460
2020-10-291,4201,5321,4201,5326,3001,532
2020-10-281,4281,4551,4221,4251,7001,425
2020-10-271,4211,4211,4211,4213001,421
2020-10-261,4301,4451,4211,4215001,421
2020-10-231,4281,4311,4171,4173,2001,417
2020-10-221,4321,4451,4321,4397001,439
2020-10-211,4231,4541,4231,4321,5001,432
2020-10-201,4241,4451,4241,4322,0001,432
2020-10-191,4101,4241,4041,4242,4001,424
2020-10-161,4151,4221,4101,41015,3001,410
2020-10-151,4281,4311,4151,4153,6001,415
2020-10-141,4291,4301,4291,4297001,429
2020-10-131,4291,4581,4291,4294,1001,429
2020-10-121,4311,4371,4251,4291,2001,429
2020-10-091,4311,4551,4211,4313,1001,431
2020-10-081,4601,4621,4261,4312,4001,431
2020-10-071,4511,4741,4511,4601,8001,460
2020-10-061,4221,4581,4221,4512,1001,451
2020-10-051,4751,4751,4061,4065,8001,406
2020-10-021,4261,4501,4261,4459,1001,445
2020-09-301,4501,5061,4351,4354,4001,435
2020-09-291,4351,4461,4261,4462,3001,446
2020-09-281,4261,4501,4261,4351,3001,435
2020-09-251,4721,4721,4261,4263,6001,426
2020-09-241,4351,4641,4331,4421,5001,442
2020-09-231,4311,4561,4311,4321,4001,432
2020-09-181,4361,4561,4261,4306,7001,430
2020-09-171,4571,4621,4371,4372,2001,437
2020-09-161,4771,4791,4571,4579001,457
2020-09-151,4991,4991,4841,4908001,490
2020-09-141,4191,4981,4191,4985,7001,498
2020-09-111,4081,4241,4081,4124,4001,412
2020-09-101,4281,4281,4081,4085001,408
2020-09-091,4071,4311,4011,4284,9001,428
2020-09-081,4071,4311,4041,4072,4001,407
2020-09-071,4371,4371,4021,4075,1001,407
2020-09-041,4021,4431,4021,4228,1001,422
2020-09-031,4121,4221,4061,4061,9001,406
2020-09-021,4051,4331,4051,4072,3001,407
2020-09-011,4021,4341,4021,4052,3001,405
2020-08-311,4261,4721,3981,4028,5001,402
2020-08-281,3991,4161,3931,3963,4001,396
2020-08-271,4101,4101,3781,3991,5001,399
2020-08-261,3751,4351,3751,38037,8001,380
2020-08-251,3751,3861,3691,3692,8001,369
2020-08-241,3711,3721,3691,3692,0001,369
2020-08-211,3831,3981,3661,3718,4001,371
2020-08-201,3731,3851,3681,3692,1001,369
2020-08-191,3801,3881,3731,3731,3001,373
2020-08-181,3921,3921,3661,3661,9001,366
2020-08-171,4001,4191,3921,3921,8001,392
2020-08-141,4021,4021,3891,40216,2001,402
2020-08-131,3651,4031,3651,4024,6001,402
2020-08-121,3761,3761,3621,3624,2001,362
2020-08-111,3611,3921,3611,3762,2001,376
2020-08-071,3601,3661,3551,3553,9001,355
2020-08-061,3601,3741,3601,3601,4001,360
2020-08-051,3661,3951,3581,3583,4001,358
2020-08-041,3871,3991,3571,3573,2001,357
2020-08-031,3831,4591,3791,3875,8001,387
2020-07-311,5001,5001,3831,3832,4001,383
2020-07-301,5021,5421,4301,4704,3001,470
2020-07-291,4901,5201,4501,5026,6001,502
2020-07-281,5701,5701,4311,4907,1001,490
2020-07-271,5961,5961,5191,5706,0001,570
2020-07-221,6141,6161,6101,6151,9001,615
2020-07-211,6361,6361,6301,6309001,630
2020-07-201,6271,6581,6271,6361,2001,636
2020-07-171,6451,6451,6261,6401,6001,640
2020-07-161,6401,6481,6251,6484001,648
2020-07-151,6451,6491,6451,6496001,649
2020-07-141,6611,6611,6401,6491,5001,649
2020-07-131,6501,6641,6311,6401,6001,640
2020-07-101,6591,6591,6031,6102,6001,610
2020-07-091,6201,6201,6201,6205001,620
2020-07-081,6171,6391,6171,6209001,620
2020-07-071,6201,6451,6201,6393001,639
2020-07-061,6591,6591,6191,6222,5001,622
2020-07-031,6251,6341,6101,6342,6001,634
2020-07-021,6591,6591,6001,6095,1001,609
2020-07-011,6931,7001,6591,6592,9001,659
2020-06-301,7651,7651,6851,7006,2001,700
2020-06-291,6411,7401,5731,72511,8001,725
2020-06-261,5411,5781,5411,5712,9001,571
2020-06-251,5371,5431,5371,5415001,541
2020-06-241,5501,5771,5501,5772,2001,577
2020-06-231,5391,5601,5241,5601,6001,560
2020-06-221,5111,5311,5081,5302,1001,530
2020-06-191,5431,5781,5431,5507,1001,550
2020-06-181,5341,5631,5291,5431,9001,543
2020-06-171,4761,5081,4761,5082,8001,508
2020-06-161,4691,4811,4511,4722,3001,472
2020-06-151,5021,5021,4401,4403,9001,440
2020-06-121,4021,4991,4021,45018,1001,450
2020-06-111,5991,5991,5141,5723,4001,572
2020-06-101,5991,6281,5931,6121,4001,612
2020-06-091,5921,5921,5601,5832,8001,583
2020-06-081,5251,5961,5251,5923,1001,592
2020-06-051,5271,5271,5201,5266,4001,526
2020-06-041,5061,5301,5051,5135,3001,513
2020-06-031,5081,5091,5051,5055,0001,505
2020-06-021,5061,5251,5061,5081,5001,508
2020-06-011,5251,5251,5101,5108001,510
2020-05-291,5901,5901,5031,5165,3001,516
2020-05-281,5701,6191,5701,5902,9001,590
2020-05-271,5621,5921,5621,5837001,583
2020-05-261,5551,5911,5281,5603,7001,560
2020-05-251,4531,5791,4531,5558,5001,555
2020-05-221,4771,4771,4481,4671,7001,467
2020-05-211,3991,5111,3911,4788,8001,478
2020-05-201,3991,3991,3801,3801,0001,380
2020-05-191,3801,3871,3801,3834001,383
2020-05-181,3851,3861,3651,3652,8001,365
2020-05-151,3911,4001,3851,3851,0001,385
2020-05-141,4151,4271,3771,3873,8001,387
2020-05-131,4321,4581,4121,4561,6001,456
2020-05-121,4701,4701,4481,4481,0001,448
2020-05-111,3891,4591,3891,4594,0001,459
2020-05-081,3781,3891,3651,3895,4001,389
2020-05-071,3931,3971,3711,3781,9001,378
2020-05-011,3891,3891,3591,3801,0001,380
2020-04-301,3591,3951,3351,3958,4001,395
2020-04-281,2911,3101,2911,3102,8001,310
2020-04-271,3001,3001,2981,2983001,298
2020-04-241,2951,3051,2911,2962,3001,296
2020-04-231,2991,3041,2911,2915001,291
2020-04-221,3151,3151,2901,2905,5001,290
2020-04-211,3451,3451,3401,3457001,345
2020-04-201,3431,3431,3401,3401,2001,340
2020-04-171,3121,3401,3021,3403,3001,340
2020-04-161,3221,3221,3121,31211,5001,312
2020-04-151,3201,3211,2921,2922,3001,292
2020-04-141,2901,3431,2901,3101,9001,310
2020-04-131,2941,3171,2851,2932,1001,293
2020-04-101,2801,2981,2801,2901,4001,290
2020-04-091,2681,3131,2681,2982,8001,298
2020-04-081,2661,2991,2661,2982,8001,298
2020-04-071,2771,2991,2511,2552,4001,255
2020-04-061,2321,2971,2231,2604,2001,260
2020-04-031,2261,2261,1801,20214,3001,202
2020-04-021,2251,2311,1881,2139,4001,213
2020-04-011,2981,3101,2541,2559,2001,255
2020-03-311,3981,3981,3061,3063,7001,306
2020-03-301,3911,3991,3001,33814,9001,338
2020-03-271,4531,4811,4501,4573,2001,457
2020-03-261,4511,4511,4391,4504,0001,450
2020-03-251,4371,4571,4351,4503,6001,450
2020-03-241,4501,4501,3481,40510,2001,405
2020-03-231,4111,4171,3511,3605,2001,360
2020-03-191,4671,4701,4031,4149,0001,414
2020-03-181,5181,5181,4751,4753,3001,475
2020-03-171,5101,5141,4781,4907001,490
2020-03-161,4791,5501,4791,5501,0001,550
2020-03-131,5301,5651,4301,50814,0001,508
2020-03-121,6501,6541,6001,6312,7001,631
2020-03-111,6761,6761,6501,6611,8001,661
2020-03-101,6001,6801,5971,6783,0001,678
2020-03-091,7341,7341,6161,6646,0001,664
2020-03-061,7471,7471,7341,7345,8001,734
2020-03-051,8201,8201,7801,7801,0001,780
2020-03-041,7871,7931,7401,7408,0001,740
2020-03-031,8381,8381,7521,7602,5001,760
2020-03-021,7781,7991,7271,79810,3001,798
2020-02-281,8441,8441,7381,7385,6001,738
2020-02-271,8981,9141,8051,8345,4001,834
2020-02-261,9701,9701,8981,92236,7001,922
2020-02-251,9431,9821,9281,9302,2001,930
2020-02-212,0462,0462,0462,0465,8002,046
2020-02-202,0922,0922,0462,0461,9002,046
2020-02-192,0382,0652,0382,0657002,065
2020-02-182,0652,0811,9902,0154,2002,015
2020-02-172,0152,0822,0092,0822,1002,082
2020-02-142,1082,1082,0052,00822,4002,008
2020-02-132,1502,1552,1082,1081,5002,108
2020-02-122,1422,1572,1262,1281,6002,128
2020-02-102,1762,1762,0552,1453,4002,145
2020-02-072,1992,2002,1742,1766,3002,176
2020-02-062,2142,2152,2022,2151,9002,215
2020-02-052,2172,2172,1422,1915,5002,191
2020-02-042,0992,2182,0992,2187,3002,218
2020-02-032,0852,1902,0842,09910,6002,099
2020-01-312,2392,2392,1902,2223,5002,222
2020-01-302,2282,2452,1942,2305,6002,230
2020-01-292,2042,2202,1782,2023,3002,202
2020-01-282,1862,2042,1602,1982,9002,198
2020-01-272,1972,2182,1312,1864,2002,186
2020-01-242,2092,2092,1362,1973,0002,197
2020-01-232,1792,2002,1792,1992,5002,199
2020-01-222,1702,1822,1682,1824,1002,182
2020-01-212,2042,2042,1562,1604,9002,160
2020-01-202,1912,2092,1752,1826,6002,182
2020-01-172,1922,1922,1752,1751,9002,175
2020-01-162,2252,2272,1882,2001,5002,200
2020-01-152,2222,2362,2222,2238002,223
2020-01-142,2612,2652,2512,2511,6002,251
2020-01-102,2762,2802,2392,2792,1002,279
2020-01-092,2842,2842,2332,2761,2002,276
2020-01-082,2512,2702,1002,2706,3002,270
2020-01-072,2002,3172,2002,2891,7002,289
2020-01-062,1952,2512,1952,1952,0002,195

分割・併合履歴 ： なし