7229 (株)ユタカ技研の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,324	2,380	2,322	2,359	19,500	2,359
2023-12-28	2,292	2,346	2,285	2,306	20,100	2,306
2023-12-27	2,276	2,309	2,275	2,287	17,100	2,287
2023-12-26	2,311	2,329	2,253	2,276	27,500	2,276
2023-12-25	2,349	2,369	2,278	2,311	18,800	2,311
2023-12-22	2,263	2,327	2,250	2,324	58,600	2,324
2023-12-21	2,200	2,264	2,200	2,243	25,200	2,243
2023-12-20	2,184	2,249	2,184	2,200	43,000	2,200
2023-12-19	2,183	2,183	2,142	2,166	68,300	2,166
2023-12-18	2,155	2,161	2,107	2,158	28,700	2,158
2023-12-15	2,087	2,145	2,070	2,105	25,700	2,105
2023-12-14	2,123	2,127	2,071	2,087	36,700	2,087
2023-12-13	2,130	2,136	2,111	2,119	16,400	2,119
2023-12-12	2,137	2,144	2,121	2,130	22,200	2,130
2023-12-11	2,134	2,162	2,132	2,135	13,700	2,135
2023-12-08	2,146	2,156	2,127	2,132	32,700	2,132
2023-12-07	2,190	2,194	2,152	2,174	18,000	2,174
2023-12-06	2,237	2,237	2,176	2,191	18,800	2,191
2023-12-05	2,240	2,287	2,178	2,198	43,800	2,198
2023-12-04	2,182	2,215	2,167	2,215	28,900	2,215
2023-12-01	2,169	2,180	2,160	2,169	18,300	2,169
2023-11-30	2,160	2,185	2,144	2,178	18,700	2,178
2023-11-29	2,166	2,168	2,145	2,161	5,600	2,161
2023-11-28	2,180	2,190	2,156	2,156	10,700	2,156
2023-11-27	2,143	2,183	2,143	2,177	10,700	2,177
2023-11-24	2,150	2,150	2,135	2,137	8,000	2,137
2023-11-22	2,140	2,158	2,130	2,145	5,800	2,145
2023-11-21	2,149	2,149	2,133	2,140	4,200	2,140
2023-11-20	2,145	2,150	2,130	2,147	20,300	2,147
2023-11-17	2,112	2,125	2,090	2,125	16,900	2,125
2023-11-16	2,122	2,130	2,121	2,126	9,100	2,126
2023-11-15	2,129	2,135	2,115	2,121	5,800	2,121
2023-11-14	2,128	2,137	2,104	2,105	6,300	2,105
2023-11-13	2,133	2,158	2,110	2,124	26,500	2,124
2023-11-10	2,088	2,088	2,073	2,083	4,300	2,083
2023-11-09	2,095	2,099	2,077	2,088	6,200	2,088
2023-11-08	2,095	2,099	2,071	2,071	4,500	2,071
2023-11-07	2,100	2,100	2,086	2,100	3,900	2,100
2023-11-06	2,118	2,120	2,077	2,093	14,800	2,093
2023-11-02	2,130	2,144	2,085	2,101	17,500	2,101
2023-11-01	2,200	2,200	2,070	2,110	69,100	2,110
2023-10-31	1,951	1,960	1,927	1,950	21,600	1,950
2023-10-30	1,943	1,947	1,932	1,938	2,100	1,938
2023-10-27	1,944	1,951	1,929	1,936	6,600	1,936
2023-10-26	1,932	1,965	1,903	1,941	6,000	1,941
2023-10-25	1,930	1,948	1,921	1,936	3,800	1,936
2023-10-24	1,931	1,954	1,910	1,935	9,400	1,935
2023-10-23	1,940	1,953	1,925	1,925	5,200	1,925
2023-10-20	1,943	1,964	1,934	1,945	3,000	1,945
2023-10-19	1,958	1,965	1,933	1,937	6,400	1,937
2023-10-18	1,937	1,965	1,937	1,961	1,800	1,961
2023-10-17	1,947	1,965	1,947	1,959	3,800	1,959
2023-10-16	1,931	1,964	1,931	1,946	1,500	1,946
2023-10-13	1,970	1,970	1,950	1,958	4,100	1,958
2023-10-12	1,968	1,980	1,968	1,980	1,300	1,980
2023-10-11	1,962	1,979	1,962	1,979	1,900	1,979
2023-10-10	1,975	1,976	1,959	1,965	4,000	1,965
2023-10-06	1,930	1,975	1,930	1,975	4,400	1,975
2023-10-05	1,908	1,946	1,901	1,935	5,300	1,935
2023-10-04	1,966	1,972	1,891	1,900	18,800	1,900
2023-10-03	1,993	2,000	1,979	1,981	7,200	1,981
2023-10-02	1,996	2,025	1,994	2,016	7,000	2,016
2023-09-29	2,030	2,030	1,970	2,010	10,900	2,010
2023-09-28	2,031	2,056	2,020	2,040	3,900	2,040
2023-09-27	2,049	2,049	2,042	2,045	1,300	2,045
2023-09-26	2,029	2,050	2,028	2,050	2,900	2,050
2023-09-25	2,040	2,045	2,035	2,041	3,600	2,041
2023-09-22	2,037	2,041	2,012	2,041	4,000	2,041
2023-09-21	2,086	2,086	2,037	2,038	4,100	2,038
2023-09-20	2,097	2,097	2,037	2,073	6,700	2,073
2023-09-19	2,052	2,085	2,051	2,085	3,000	2,085
2023-09-15	2,030	2,069	2,030	2,069	8,400	2,069
2023-09-14	2,016	2,100	2,013	2,050	7,000	2,050
2023-09-13	2,031	2,031	2,006	2,015	2,900	2,015
2023-09-12	2,017	2,020	2,006	2,020	2,200	2,020
2023-09-11	2,049	2,049	2,004	2,004	5,400	2,004
2023-09-08	2,054	2,059	2,026	2,026	7,300	2,026
2023-09-07	2,060	2,060	2,054	2,054	300	2,054
2023-09-06	2,061	2,069	2,038	2,060	7,300	2,060
2023-09-05	2,070	2,070	2,030	2,043	3,000	2,043
2023-09-04	2,079	2,079	2,048	2,070	5,700	2,070
2023-09-01	2,050	2,050	2,028	2,029	5,000	2,029
2023-08-31	2,047	2,093	2,000	2,041	10,100	2,041
2023-08-30	1,999	2,050	1,999	2,022	14,700	2,022
2023-08-29	1,961	2,009	1,961	1,991	5,100	1,991
2023-08-28	1,949	1,970	1,949	1,960	3,800	1,960
2023-08-25	1,960	1,998	1,924	1,944	6,600	1,944
2023-08-24	1,963	2,012	1,951	1,984	8,500	1,984
2023-08-23	1,936	1,972	1,930	1,942	7,200	1,942
2023-08-22	1,955	1,959	1,920	1,936	4,400	1,936
2023-08-21	1,941	1,955	1,937	1,948	5,600	1,948
2023-08-18	1,952	1,963	1,933	1,947	6,900	1,947
2023-08-17	1,960	1,972	1,948	1,956	11,800	1,956
2023-08-16	1,975	1,997	1,956	1,960	2,000	1,960
2023-08-15	1,970	1,998	1,970	1,985	1,300	1,985
2023-08-14	1,951	1,979	1,934	1,970	10,400	1,970
2023-08-10	1,984	2,014	1,984	1,991	16,300	1,991
2023-08-09	2,016	2,035	1,992	1,992	4,300	1,992
2023-08-08	2,010	2,016	2,010	2,016	400	2,016
2023-08-07	2,035	2,035	2,013	2,013	1,400	2,013
2023-08-04	1,990	2,016	1,990	2,016	1,200	2,016
2023-08-03	2,018	2,018	1,973	1,983	5,400	1,983
2023-08-02	2,030	2,036	2,018	2,018	1,600	2,018
2023-08-01	2,030	2,045	2,020	2,032	7,600	2,032
2023-07-31	1,995	2,035	1,995	2,008	7,700	2,008
2023-07-28	1,988	1,996	1,978	1,984	1,600	1,984
2023-07-27	1,980	1,988	1,960	1,988	2,700	1,988
2023-07-26	1,996	2,006	1,990	1,990	2,200	1,990
2023-07-25	1,963	2,018	1,963	2,003	8,700	2,003
2023-07-24	1,939	1,971	1,939	1,970	1,300	1,970
2023-07-21	1,960	1,970	1,945	1,962	5,500	1,962
2023-07-20	1,962	1,986	1,960	1,986	6,800	1,986
2023-07-19	1,977	1,977	1,959	1,962	3,800	1,962
2023-07-18	1,953	1,974	1,949	1,969	13,000	1,969
2023-07-14	1,968	1,970	1,962	1,963	2,200	1,963
2023-07-13	1,971	1,986	1,962	1,964	2,700	1,964
2023-07-12	1,960	1,986	1,960	1,986	2,900	1,986
2023-07-11	1,957	1,972	1,934	1,961	5,900	1,961
2023-07-10	1,940	1,970	1,910	1,934	9,400	1,934
2023-07-07	1,985	2,000	1,970	1,980	21,300	1,980
2023-07-06	1,944	1,976	1,944	1,965	7,100	1,965
2023-07-05	1,968	1,983	1,919	1,959	30,200	1,959
2023-07-04	1,819	1,850	1,813	1,848	7,700	1,848
2023-07-03	1,800	1,820	1,796	1,820	9,700	1,820
2023-06-30	1,805	1,805	1,793	1,803	3,400	1,803
2023-06-29	1,793	1,811	1,791	1,811	6,300	1,811
2023-06-28	1,782	1,817	1,782	1,811	3,300	1,811
2023-06-27	1,818	1,825	1,784	1,787	6,500	1,787
2023-06-26	1,806	1,830	1,802	1,802	3,200	1,802
2023-06-23	1,815	1,830	1,815	1,823	5,600	1,823
2023-06-22	1,812	1,830	1,812	1,830	1,700	1,830
2023-06-21	1,790	1,804	1,790	1,804	3,100	1,804
2023-06-20	1,780	1,797	1,780	1,797	2,700	1,797
2023-06-19	1,777	1,780	1,777	1,777	900	1,777
2023-06-16	1,774	1,777	1,769	1,777	8,500	1,777
2023-06-15	1,765	1,774	1,765	1,770	3,600	1,770
2023-06-14	1,784	1,784	1,778	1,780	3,900	1,780
2023-06-13	1,789	1,789	1,769	1,780	8,500	1,780
2023-06-12	1,747	1,765	1,747	1,765	1,200	1,765
2023-06-09	1,773	1,773	1,746	1,746	8,500	1,746
2023-06-08	1,743	1,759	1,740	1,741	2,000	1,741
2023-06-07	1,743	1,750	1,743	1,743	1,000	1,743
2023-06-06	1,745	1,745	1,743	1,743	400	1,743
2023-06-05	1,757	1,757	1,724	1,740	4,200	1,740
2023-06-02	1,731	1,744	1,730	1,744	5,000	1,744
2023-06-01	1,754	1,754	1,724	1,727	900	1,727
2023-05-31	1,756	1,756	1,710	1,743	8,700	1,743
2023-05-30	1,784	1,784	1,736	1,745	2,400	1,745
2023-05-29	1,757	1,757	1,755	1,755	300	1,755
2023-05-26	1,757	1,765	1,757	1,757	1,800	1,757
2023-05-25	1,749	1,758	1,748	1,757	1,700	1,757
2023-05-24	1,760	1,762	1,757	1,757	1,400	1,757
2023-05-23	1,768	1,768	1,750	1,755	3,000	1,755
2023-05-22	1,752	1,761	1,749	1,761	4,600	1,761
2023-05-19	1,748	1,778	1,746	1,751	3,100	1,751
2023-05-18	1,731	1,769	1,730	1,747	4,900	1,747
2023-05-17	1,751	1,751	1,730	1,732	2,600	1,732
2023-05-16	1,760	1,760	1,730	1,730	4,100	1,730
2023-05-15	1,741	1,779	1,741	1,760	3,800	1,760
2023-05-12	1,805	1,805	1,770	1,781	6,600	1,781
2023-05-11	1,857	1,863	1,786	1,807	7,900	1,807
2023-05-10	1,843	1,858	1,838	1,852	3,200	1,852
2023-05-09	1,847	1,863	1,844	1,855	4,100	1,855
2023-05-08	1,861	1,861	1,838	1,843	7,700	1,843
2023-05-02	1,846	1,850	1,841	1,842	8,300	1,842
2023-05-01	1,827	1,856	1,827	1,840	12,300	1,840
2023-04-28	1,798	1,814	1,793	1,805	2,800	1,805
2023-04-27	1,789	1,799	1,781	1,799	1,100	1,799
2023-04-26	1,780	1,797	1,771	1,790	1,500	1,790
2023-04-25	1,762	1,793	1,762	1,793	4,100	1,793
2023-04-24	1,760	1,780	1,760	1,778	1,100	1,778
2023-04-21	1,772	1,775	1,772	1,775	200	1,775
2023-04-20	1,758	1,770	1,758	1,770	400	1,770
2023-04-19	1,758	1,758	1,758	1,758	100	1,758
2023-04-18	1,761	1,774	1,755	1,774	1,100	1,774
2023-04-17	1,774	1,789	1,742	1,774	2,600	1,774
2023-04-14	1,734	1,803	1,734	1,774	3,400	1,774
2023-04-13	1,778	1,778	1,774	1,774	1,000	1,774
2023-04-12	1,763	1,780	1,755	1,780	2,100	1,780
2023-04-11	1,784	1,788	1,782	1,788	500	1,788
2023-04-10	1,776	1,788	1,776	1,788	500	1,788
2023-04-07	1,756	1,776	1,746	1,776	3,300	1,776
2023-04-06	1,762	1,769	1,741	1,756	3,500	1,756
2023-04-05	1,776	1,810	1,762	1,762	4,100	1,762
2023-04-04	1,787	1,811	1,776	1,776	12,000	1,776
2023-04-03	1,793	1,793	1,762	1,787	1,700	1,787
2023-03-31	1,751	1,785	1,751	1,757	1,900	1,757
2023-03-30	1,730	1,770	1,730	1,758	8,000	1,758
2023-03-29	1,760	1,769	1,750	1,760	2,400	1,760
2023-03-28	1,761	1,769	1,751	1,764	2,000	1,764
2023-03-27	1,753	1,769	1,753	1,769	1,400	1,769
2023-03-24	1,755	1,755	1,732	1,755	1,900	1,755
2023-03-23	1,752	1,755	1,751	1,755	1,500	1,755
2023-03-22	1,741	1,762	1,741	1,752	1,500	1,752
2023-03-20	1,744	1,746	1,740	1,740	400	1,740
2023-03-17	1,724	1,741	1,724	1,740	800	1,740
2023-03-16	1,731	1,734	1,701	1,723	5,600	1,723
2023-03-15	1,754	1,777	1,754	1,777	200	1,777
2023-03-14	1,738	1,766	1,737	1,744	1,300	1,744
2023-03-13	1,801	1,802	1,753	1,769	8,000	1,769
2023-03-10	1,810	1,814	1,809	1,814	900	1,814
2023-03-09	1,830	1,830	1,820	1,830	3,600	1,830
2023-03-08	1,830	1,830	1,810	1,830	1,900	1,830
2023-03-07	1,822	1,830	1,808	1,830	1,000	1,830
2023-03-06	1,811	1,828	1,811	1,812	3,300	1,812
2023-03-03	1,806	1,819	1,806	1,807	4,500	1,807
2023-03-02	1,807	1,822	1,800	1,804	5,700	1,804
2023-03-01	1,800	1,808	1,796	1,807	2,400	1,807
2023-02-28	1,786	1,827	1,781	1,800	6,000	1,800
2023-02-27	1,739	1,780	1,739	1,780	3,200	1,780
2023-02-24	1,745	1,764	1,738	1,738	2,900	1,738
2023-02-22	1,734	1,745	1,733	1,741	1,800	1,741
2023-02-21	1,741	1,743	1,739	1,743	500	1,743
2023-02-20	1,727	1,760	1,727	1,741	5,600	1,741
2023-02-17	1,715	1,723	1,715	1,723	5,700	1,723
2023-02-16	1,717	1,721	1,701	1,705	4,700	1,705
2023-02-15	1,710	1,720	1,698	1,711	9,400	1,711
2023-02-14	1,718	1,718	1,707	1,707	3,500	1,707
2023-02-13	1,706	1,722	1,703	1,722	3,500	1,722
2023-02-10	1,708	1,708	1,706	1,706	9,800	1,706
2023-02-09	1,709	1,709	1,708	1,708	3,500	1,708
2023-02-08	1,709	1,715	1,708	1,709	4,600	1,709
2023-02-07	1,715	1,722	1,715	1,717	4,500	1,717
2023-02-06	1,703	1,703	1,690	1,699	7,700	1,699
2023-02-03	1,701	1,706	1,690	1,697	7,700	1,697
2023-02-02	1,710	1,710	1,695	1,697	2,500	1,697
2023-02-01	1,687	1,719	1,670	1,719	7,900	1,719
2023-01-31	1,711	1,711	1,699	1,708	2,200	1,708
2023-01-30	1,687	1,710	1,687	1,707	3,600	1,707
2023-01-27	1,673	1,695	1,673	1,687	3,400	1,687
2023-01-26	1,688	1,715	1,688	1,715	2,500	1,715
2023-01-25	1,688	1,693	1,688	1,689	600	1,689
2023-01-24	1,705	1,705	1,687	1,688	600	1,688
2023-01-23	1,685	1,700	1,685	1,689	700	1,689
2023-01-20	1,684	1,693	1,670	1,685	2,900	1,685
2023-01-19	1,680	1,684	1,680	1,684	2,400	1,684
2023-01-18	1,680	1,709	1,676	1,690	1,600	1,690
2023-01-17	1,666	1,685	1,666	1,685	300	1,685
2023-01-16	1,682	1,684	1,660	1,661	900	1,661
2023-01-13	1,686	1,688	1,660	1,661	1,500	1,661
2023-01-12	-	-	-	1,686	-	1,686
2023-01-11	1,689	1,692	1,664	1,686	2,200	1,686
2023-01-10	1,688	1,695	1,685	1,689	1,500	1,689
2023-01-06	1,696	1,696	1,679	1,679	700	1,679
2023-01-05	1,690	1,696	1,688	1,696	1,200	1,696
2023-01-04	1,680	1,693	1,676	1,676	1,400	1,676

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 [2023年度]

7229 (株)ユタカ技研の時系列データ [2023年度]