7229 (株)ユタカ技研の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,770	1,799	1,768	1,799	3,000	1,799
2021-12-29	1,739	1,761	1,739	1,761	2,500	1,761
2021-12-28	1,738	1,749	1,738	1,746	1,100	1,746
2021-12-27	1,746	1,748	1,738	1,738	3,800	1,738
2021-12-24	1,775	1,775	1,750	1,755	3,900	1,755
2021-12-23	1,778	1,780	1,778	1,779	500	1,779
2021-12-22	1,776	1,782	1,775	1,775	2,700	1,775
2021-12-21	1,777	1,787	1,775	1,776	2,500	1,776
2021-12-20	1,772	1,780	1,765	1,780	8,400	1,780
2021-12-17	1,780	1,787	1,780	1,787	5,100	1,787
2021-12-16	1,780	1,780	1,780	1,780	100	1,780
2021-12-15	1,770	1,791	1,751	1,780	700	1,780
2021-12-14	1,810	1,810	1,772	1,794	1,500	1,794
2021-12-13	1,789	1,806	1,769	1,806	1,900	1,806
2021-12-10	1,789	1,789	1,749	1,749	7,800	1,749
2021-12-09	1,736	1,766	1,736	1,766	600	1,766
2021-12-08	1,736	1,736	1,736	1,736	100	1,736
2021-12-07	1,750	1,760	1,744	1,744	1,000	1,744
2021-12-06	1,730	1,749	1,730	1,745	1,900	1,745
2021-12-03	1,805	1,805	1,746	1,762	9,800	1,762
2021-12-02	1,692	1,725	1,692	1,725	900	1,725
2021-12-01	1,721	1,721	1,694	1,694	1,000	1,694
2021-11-30	1,770	1,770	1,710	1,721	1,800	1,721
2021-11-29	1,721	1,721	1,713	1,713	1,400	1,713
2021-11-26	1,718	1,729	1,692	1,729	1,200	1,729
2021-11-25	1,725	1,725	1,718	1,718	800	1,718
2021-11-24	-	-	-	1,711	-	1,711
2021-11-22	1,730	1,758	1,710	1,711	2,200	1,711
2021-11-19	1,701	1,731	1,701	1,730	1,500	1,730
2021-11-18	1,755	1,755	1,682	1,727	2,800	1,727
2021-11-17	1,710	1,734	1,710	1,734	800	1,734
2021-11-16	1,734	1,734	1,710	1,710	1,200	1,710
2021-11-15	1,730	1,790	1,702	1,750	5,300	1,750
2021-11-12	1,730	1,730	1,715	1,730	900	1,730
2021-11-11	1,713	1,749	1,709	1,734	2,100	1,734
2021-11-10	1,754	1,754	1,741	1,753	600	1,753
2021-11-09	1,808	1,808	1,758	1,758	500	1,758
2021-11-08	1,739	1,816	1,738	1,816	2,100	1,816
2021-11-05	1,788	1,788	1,739	1,739	5,700	1,739
2021-11-04	1,785	1,791	1,748	1,791	4,100	1,791
2021-11-02	1,800	1,800	1,750	1,791	5,000	1,791
2021-11-01	1,876	1,876	1,783	1,800	12,100	1,800
2021-10-29	1,911	1,919	1,905	1,915	11,500	1,915
2021-10-28	1,859	1,896	1,859	1,882	3,000	1,882
2021-10-27	1,859	1,859	1,855	1,855	200	1,855
2021-10-26	1,859	1,859	1,859	1,859	200	1,859
2021-10-25	1,863	1,867	1,860	1,862	700	1,862
2021-10-22	1,872	1,872	1,867	1,867	900	1,867
2021-10-21	1,865	1,865	1,863	1,863	300	1,863
2021-10-20	1,874	1,874	1,874	1,874	100	1,874
2021-10-19	1,892	1,900	1,863	1,881	1,300	1,881
2021-10-18	1,885	1,897	1,880	1,897	1,500	1,897
2021-10-15	1,852	1,865	1,852	1,865	1,300	1,865
2021-10-14	1,834	1,851	1,834	1,851	800	1,851
2021-10-13	1,862	1,870	1,832	1,832	500	1,832
2021-10-12	1,882	1,882	1,877	1,877	300	1,877
2021-10-11	1,849	1,868	1,849	1,868	1,300	1,868
2021-10-08	1,862	1,865	1,785	1,830	9,800	1,830
2021-10-07	1,858	1,918	1,858	1,871	4,000	1,871
2021-10-06	1,870	1,915	1,840	1,862	1,600	1,862
2021-10-05	1,871	1,909	1,847	1,850	2,000	1,850
2021-10-04	1,887	1,887	1,861	1,871	1,000	1,871
2021-10-01	1,948	1,948	1,843	1,850	11,800	1,850
2021-09-30	2,014	2,014	1,909	1,984	3,200	1,984
2021-09-29	1,992	1,992	1,952	1,974	500	1,974
2021-09-28	1,965	2,005	1,965	1,988	1,400	1,988
2021-09-27	1,992	2,032	1,980	1,983	2,500	1,983
2021-09-24	1,939	1,980	1,927	1,952	4,400	1,952
2021-09-22	1,954	1,990	1,910	1,967	6,400	1,967
2021-09-21	1,953	2,011	1,880	1,961	19,400	1,961
2021-09-17	2,040	2,095	2,013	2,040	4,500	2,040
2021-09-16	2,012	2,020	2,000	2,000	1,300	2,000
2021-09-15	2,030	2,040	2,015	2,030	2,100	2,030
2021-09-14	2,099	2,099	2,031	2,031	2,500	2,031
2021-09-13	2,015	2,099	1,996	2,099	9,100	2,099
2021-09-10	1,905	2,100	1,893	2,000	11,300	2,000
2021-09-09	1,891	1,930	1,891	1,905	1,600	1,905
2021-09-08	1,888	1,910	1,888	1,910	1,100	1,910
2021-09-07	1,926	1,926	1,890	1,890	1,000	1,890
2021-09-06	1,885	1,933	1,885	1,926	2,100	1,926
2021-09-03	1,883	1,885	1,877	1,885	3,700	1,885
2021-09-02	1,862	1,884	1,860	1,884	1,400	1,884
2021-09-01	1,839	1,860	1,839	1,858	1,800	1,858
2021-08-31	1,848	1,848	1,830	1,830	1,000	1,830
2021-08-30	1,803	1,839	1,803	1,839	1,400	1,839
2021-08-27	1,791	1,803	1,786	1,803	1,100	1,803
2021-08-26	1,832	1,832	1,801	1,801	4,200	1,801
2021-08-25	1,822	1,832	1,803	1,832	2,000	1,832
2021-08-24	1,830	1,845	1,822	1,822	600	1,822
2021-08-23	1,809	1,825	1,809	1,811	2,900	1,811
2021-08-20	1,812	1,835	1,809	1,809	4,700	1,809
2021-08-19	1,895	1,895	1,852	1,852	6,900	1,852
2021-08-18	1,880	1,896	1,880	1,896	1,800	1,896
2021-08-17	1,912	1,912	1,880	1,880	1,700	1,880
2021-08-16	1,918	1,918	1,906	1,906	400	1,906
2021-08-13	1,929	1,930	1,929	1,929	3,000	1,929
2021-08-12	1,926	1,926	1,900	1,900	11,600	1,900
2021-08-11	1,883	1,923	1,880	1,900	4,800	1,900
2021-08-10	1,940	1,972	1,892	1,910	3,900	1,910
2021-08-06	1,983	2,007	1,980	1,980	1,700	1,980
2021-08-05	2,012	2,012	1,985	1,985	4,900	1,985
2021-08-04	2,000	2,012	2,000	2,012	400	2,012
2021-08-03	1,990	2,014	1,990	2,000	2,300	2,000
2021-08-02	2,020	2,020	1,988	1,990	2,400	1,990
2021-07-30	2,029	2,059	1,953	2,019	6,300	2,019
2021-07-29	2,008	2,029	2,008	2,029	300	2,029
2021-07-28	2,020	2,020	1,995	2,000	500	2,000
2021-07-27	2,018	2,027	2,012	2,012	300	2,012
2021-07-26	2,013	2,020	1,992	2,020	400	2,020
2021-07-21	2,003	2,016	1,998	1,998	900	1,998
2021-07-20	2,017	2,017	1,985	2,006	1,100	2,006
2021-07-19	2,059	2,059	2,007	2,007	1,400	2,007
2021-07-16	2,061	2,061	2,059	2,059	200	2,059
2021-07-15	2,050	2,073	2,050	2,068	1,300	2,068
2021-07-14	2,033	2,095	2,032	2,060	3,300	2,060
2021-07-13	2,090	2,090	2,020	2,050	7,600	2,050
2021-07-12	2,075	2,085	2,074	2,085	3,600	2,085
2021-07-09	2,063	2,063	2,051	2,059	2,500	2,059
2021-07-08	2,058	2,058	2,058	2,058	1,500	2,058
2021-07-07	2,058	2,066	2,000	2,058	6,600	2,058
2021-07-06	2,040	2,059	2,040	2,059	4,100	2,059
2021-07-05	2,056	2,056	2,032	2,040	800	2,040
2021-07-02	2,018	2,050	2,018	2,050	2,700	2,050
2021-07-01	2,047	2,048	1,985	2,028	4,800	2,028
2021-06-30	1,997	2,049	1,997	2,039	6,500	2,039
2021-06-29	2,025	2,047	2,008	2,047	1,900	2,047
2021-06-28	2,059	2,059	2,035	2,035	5,800	2,035
2021-06-25	2,002	2,016	2,002	2,010	3,600	2,010
2021-06-24	2,015	2,016	2,002	2,002	700	2,002
2021-06-23	1,981	2,018	1,981	2,017	2,100	2,017
2021-06-22	1,964	1,982	1,963	1,976	1,300	1,976
2021-06-21	1,971	1,971	1,875	1,958	4,300	1,958
2021-06-18	2,008	2,008	1,982	2,002	6,700	2,002
2021-06-17	1,967	2,047	1,967	2,011	3,800	2,011
2021-06-16	2,057	2,057	1,935	1,975	3,700	1,975
2021-06-15	2,071	2,077	2,015	2,057	1,800	2,057
2021-06-14	2,057	2,103	2,057	2,082	500	2,082
2021-06-11	2,119	2,119	2,054	2,054	13,400	2,054
2021-06-10	2,084	2,120	2,046	2,119	2,300	2,119
2021-06-09	2,067	2,103	2,067	2,079	2,800	2,079
2021-06-08	2,110	2,119	2,057	2,057	11,200	2,057
2021-06-07	2,122	2,125	2,060	2,110	5,600	2,110
2021-06-04	1,990	2,100	1,990	2,100	13,300	2,100
2021-06-03	1,980	2,007	1,980	1,985	4,900	1,985
2021-06-02	1,960	1,980	1,943	1,945	7,400	1,945
2021-06-01	1,912	1,943	1,912	1,930	4,200	1,930
2021-05-31	1,907	1,924	1,879	1,917	3,600	1,917
2021-05-28	1,852	1,888	1,852	1,886	2,700	1,886
2021-05-27	1,870	1,893	1,801	1,852	7,100	1,852
2021-05-26	1,878	1,887	1,878	1,882	1,100	1,882
2021-05-25	1,901	1,912	1,871	1,878	6,900	1,878
2021-05-24	1,931	1,960	1,876	1,876	10,400	1,876
2021-05-21	1,948	1,949	1,926	1,948	4,800	1,948
2021-05-20	1,877	1,975	1,876	1,948	9,400	1,948
2021-05-19	1,860	1,894	1,859	1,894	2,200	1,894
2021-05-18	1,850	1,887	1,832	1,887	2,200	1,887
2021-05-17	1,887	1,900	1,852	1,852	6,700	1,852
2021-05-14	1,871	1,900	1,871	1,886	2,300	1,886
2021-05-13	1,900	1,900	1,852	1,871	3,100	1,871
2021-05-12	1,950	1,988	1,920	1,921	16,100	1,921
2021-05-11	1,880	1,919	1,880	1,915	6,500	1,915
2021-05-10	1,879	1,897	1,852	1,880	5,300	1,880
2021-05-07	1,892	1,897	1,848	1,848	4,500	1,848
2021-05-06	1,850	1,879	1,838	1,872	6,500	1,872
2021-04-30	1,784	1,850	1,784	1,850	10,100	1,850
2021-04-28	1,784	1,784	1,725	1,779	1,300	1,779
2021-04-27	1,768	1,768	1,759	1,760	300	1,760
2021-04-26	1,752	1,777	1,752	1,776	900	1,776
2021-04-23	1,759	1,770	1,752	1,752	700	1,752
2021-04-22	1,750	1,799	1,700	1,799	7,400	1,799
2021-04-21	1,781	1,794	1,721	1,760	6,100	1,760
2021-04-20	1,787	1,808	1,781	1,785	1,500	1,785
2021-04-19	1,781	1,817	1,781	1,787	2,300	1,787
2021-04-16	1,813	1,815	1,813	1,815	1,000	1,815
2021-04-15	1,805	1,820	1,805	1,813	400	1,813
2021-04-14	1,795	1,820	1,792	1,805	2,100	1,805
2021-04-13	1,844	1,844	1,789	1,797	3,500	1,797
2021-04-12	1,841	1,841	1,820	1,820	600	1,820
2021-04-09	1,820	1,849	1,802	1,849	1,100	1,849
2021-04-08	1,830	1,850	1,810	1,825	5,900	1,825
2021-04-07	1,881	1,881	1,827	1,840	7,600	1,840
2021-04-06	1,898	1,898	1,883	1,884	1,500	1,884
2021-04-05	1,901	1,918	1,879	1,879	6,800	1,879
2021-04-02	1,967	1,969	1,890	1,908	14,700	1,908
2021-04-01	1,976	2,020	1,976	2,000	9,800	2,000
2021-03-31	1,987	1,987	1,920	1,979	4,300	1,979
2021-03-30	1,929	1,988	1,929	1,988	1,800	1,988
2021-03-29	1,940	1,974	1,919	1,927	10,800	1,927
2021-03-26	1,929	1,935	1,925	1,935	1,600	1,935
2021-03-25	1,885	1,934	1,885	1,900	2,100	1,900
2021-03-24	1,943	1,983	1,889	1,889	9,600	1,889
2021-03-23	1,961	1,961	1,945	1,947	3,100	1,947
2021-03-22	1,980	1,992	1,929	1,976	12,500	1,976
2021-03-19	1,978	2,039	1,970	2,029	16,200	2,029
2021-03-18	1,927	1,938	1,917	1,938	5,700	1,938
2021-03-17	1,910	1,935	1,863	1,903	7,300	1,903
2021-03-16	1,929	1,959	1,921	1,943	3,000	1,943
2021-03-15	1,923	1,951	1,923	1,945	8,600	1,945
2021-03-12	1,849	1,898	1,822	1,898	7,200	1,898
2021-03-11	1,828	1,848	1,810	1,821	6,000	1,821
2021-03-10	1,819	1,870	1,819	1,827	11,900	1,827
2021-03-09	1,699	1,800	1,699	1,800	14,300	1,800
2021-03-08	1,700	1,715	1,680	1,682	6,000	1,682
2021-03-05	1,683	1,683	1,634	1,670	4,300	1,670
2021-03-04	1,679	1,699	1,651	1,689	5,400	1,689
2021-03-03	1,629	1,697	1,625	1,690	3,200	1,690
2021-03-02	1,701	1,701	1,601	1,624	10,300	1,624
2021-03-01	1,686	1,716	1,676	1,696	15,900	1,696
2021-02-26	1,630	1,675	1,617	1,646	11,400	1,646
2021-02-25	1,647	1,651	1,629	1,644	7,300	1,644
2021-02-24	1,670	1,680	1,639	1,650	3,800	1,650
2021-02-22	1,671	1,699	1,650	1,650	5,300	1,650
2021-02-19	1,680	1,680	1,670	1,671	8,100	1,671
2021-02-18	1,711	1,715	1,687	1,687	3,200	1,687
2021-02-17	1,688	1,710	1,688	1,710	2,900	1,710
2021-02-16	1,701	1,708	1,685	1,687	4,400	1,687
2021-02-15	1,705	1,708	1,687	1,701	1,800	1,701
2021-02-12	1,688	1,715	1,685	1,705	20,300	1,705
2021-02-10	1,680	1,699	1,677	1,699	5,400	1,699
2021-02-09	1,702	1,767	1,698	1,720	3,600	1,720
2021-02-08	1,700	1,715	1,691	1,701	5,500	1,701
2021-02-05	1,720	1,720	1,694	1,694	4,200	1,694
2021-02-04	1,698	1,719	1,694	1,713	1,300	1,713
2021-02-03	1,720	1,720	1,686	1,686	3,300	1,686
2021-02-02	1,718	1,735	1,690	1,721	5,900	1,721
2021-02-01	1,769	1,769	1,656	1,698	7,200	1,698
2021-01-29	1,712	1,712	1,632	1,650	7,000	1,650
2021-01-28	1,594	1,640	1,594	1,632	1,000	1,632
2021-01-27	1,647	1,647	1,610	1,610	1,300	1,610
2021-01-26	1,595	1,595	1,595	1,595	300	1,595
2021-01-25	1,592	1,632	1,592	1,596	300	1,596
2021-01-22	1,610	1,647	1,600	1,600	3,000	1,600
2021-01-21	1,588	1,607	1,588	1,607	1,000	1,607
2021-01-20	1,569	1,581	1,569	1,581	1,600	1,581
2021-01-19	1,585	1,585	1,572	1,572	400	1,572
2021-01-18	1,569	1,569	1,555	1,555	500	1,555
2021-01-15	1,587	1,587	1,563	1,563	800	1,563
2021-01-14	1,567	1,567	1,555	1,555	300	1,555
2021-01-13	1,555	1,555	1,555	1,555	100	1,555
2021-01-12	1,555	1,557	1,506	1,545	4,100	1,545
2021-01-08	1,562	1,562	1,561	1,561	400	1,561
2021-01-07	1,578	1,583	1,559	1,562	2,100	1,562
2021-01-06	1,568	1,568	1,568	1,568	100	1,568
2021-01-05	1,581	1,581	1,551	1,568	1,300	1,568
2021-01-04	1,600	1,600	1,531	1,594	7,000	1,594

分割・併合履歴：なし

7229 (株)ユタカ技研 の時系列データ [2021年度]

7229 (株)ユタカ技研の時系列データ [2021年度]