ユアテック(1934)の株価時系列情報
ユアテック(1934)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 329 | 330 | 323 | 323 | 73,000 |
| 2010/12/29 | 330 | 332 | 322 | 329 | 100,000 |
| 2010/12/28 | 326 | 332 | 326 | 331 | 93,000 |
| 2010/12/27 | 325 | 328 | 323 | 324 | 52,000 |
| 2010/12/24 | 329 | 329 | 325 | 325 | 101,000 |
| 2010/12/22 | 325 | 329 | 325 | 326 | 83,000 |
| 2010/12/21 | 322 | 327 | 322 | 325 | 64,000 |
| 2010/12/20 | 329 | 329 | 323 | 325 | 66,000 |
| 2010/12/17 | 326 | 333 | 326 | 332 | 76,000 |
| 2010/12/16 | 332 | 334 | 327 | 328 | 55,000 |
| 2010/12/15 | 330 | 332 | 328 | 332 | 96,000 |
| 2010/12/14 | 327 | 327 | 325 | 326 | 132,000 |
| 2010/12/13 | 311 | 320 | 311 | 320 | 87,000 |
| 2010/12/10 | 312 | 314 | 308 | 313 | 138,000 |
| 2010/12/09 | 309 | 310 | 306 | 308 | 41,000 |
| 2010/12/08 | 301 | 306 | 301 | 306 | 68,000 |
| 2010/12/07 | 301 | 301 | 295 | 300 | 64,000 |
| 2010/12/06 | 302 | 302 | 296 | 300 | 95,000 |
| 2010/12/03 | 299 | 300 | 298 | 299 | 77,000 |
| 2010/12/02 | 296 | 297 | 292 | 296 | 103,000 |
| 2010/12/01 | 286 | 290 | 286 | 289 | 59,000 |
| 2010/11/30 | 295 | 295 | 287 | 287 | 162,000 |
| 2010/11/29 | 295 | 297 | 292 | 295 | 66,000 |
| 2010/11/26 | 298 | 300 | 297 | 297 | 60,000 |
| 2010/11/25 | 297 | 302 | 296 | 300 | 53,000 |
| 2010/11/24 | 295 | 301 | 293 | 296 | 69,000 |
| 2010/11/22 | 304 | 305 | 302 | 303 | 71,000 |
| 2010/11/19 | 298 | 298 | 294 | 296 | 59,000 |
| 2010/11/18 | 290 | 295 | 290 | 293 | 66,000 |
| 2010/11/17 | 283 | 289 | 283 | 287 | 65,000 |
| 2010/11/16 | 293 | 293 | 284 | 285 | 48,000 |
| 2010/11/15 | 295 | 295 | 292 | 292 | 26,000 |
| 2010/11/12 | 293 | 297 | 293 | 296 | 42,000 |
| 2010/11/11 | 288 | 292 | 288 | 291 | 47,000 |
| 2010/11/10 | 284 | 291 | 284 | 287 | 54,000 |
| 2010/11/09 | 290 | 290 | 283 | 284 | 54,000 |
| 2010/11/08 | 285 | 290 | 285 | 289 | 45,000 |
| 2010/11/05 | 284 | 290 | 282 | 285 | 107,000 |
| 2010/11/04 | 283 | 285 | 281 | 281 | 36,000 |
| 2010/11/02 | 281 | 284 | 281 | 282 | 49,000 |
| 2010/11/01 | 276 | 281 | 276 | 281 | 46,000 |
| 2010/10/29 | 280 | 280 | 277 | 280 | 50,000 |
| 2010/10/28 | 287 | 287 | 279 | 279 | 154,000 |
| 2010/10/27 | 287 | 289 | 285 | 288 | 28,000 |
| 2010/10/26 | 293 | 293 | 285 | 286 | 68,000 |
| 2010/10/25 | 294 | 296 | 291 | 293 | 52,000 |
| 2010/10/22 | 288 | 295 | 284 | 292 | 69,000 |
| 2010/10/21 | 292 | 293 | 286 | 288 | 61,000 |
| 2010/10/20 | 297 | 297 | 293 | 294 | 32,000 |
| 2010/10/19 | 297 | 304 | 296 | 297 | 45,000 |
| 2010/10/18 | 302 | 302 | 297 | 298 | 48,000 |
| 2010/10/15 | 300 | 302 | 299 | 300 | 47,000 |
| 2010/10/14 | 297 | 300 | 296 | 299 | 39,000 |
| 2010/10/13 | 297 | 297 | 293 | 296 | 56,000 |
| 2010/10/12 | 307 | 307 | 297 | 297 | 54,000 |
| 2010/10/08 | 305 | 307 | 305 | 307 | 41,000 |
| 2010/10/07 | 301 | 305 | 301 | 305 | 23,000 |
| 2010/10/06 | 300 | 304 | 300 | 300 | 55,000 |
| 2010/10/05 | 303 | 305 | 300 | 300 | 102,000 |
| 2010/10/04 | 312 | 312 | 305 | 305 | 42,000 |
| 2010/10/01 | 315 | 315 | 307 | 311 | 73,000 |
| 2010/09/30 | 320 | 320 | 311 | 313 | 27,000 |
| 2010/09/29 | 317 | 318 | 315 | 318 | 29,000 |
| 2010/09/28 | 317 | 317 | 312 | 315 | 47,000 |
| 2010/09/27 | 321 | 323 | 315 | 318 | 88,000 |
| 2010/09/24 | 314 | 319 | 313 | 316 | 80,000 |
| 2010/09/22 | 320 | 323 | 317 | 318 | 83,000 |
| 2010/09/21 | 316 | 319 | 316 | 318 | 23,000 |
| 2010/09/17 | 315 | 317 | 314 | 316 | 39,000 |
| 2010/09/16 | 318 | 318 | 315 | 316 | 31,000 |
| 2010/09/15 | 313 | 320 | 313 | 317 | 25,000 |
| 2010/09/14 | 318 | 318 | 313 | 314 | 26,000 |
| 2010/09/13 | 321 | 321 | 315 | 315 | 49,000 |
| 2010/09/10 | 315 | 325 | 315 | 319 | 98,000 |
| 2010/09/09 | 322 | 327 | 321 | 321 | 35,000 |
| 2010/09/08 | 316 | 324 | 316 | 322 | 56,000 |
| 2010/09/07 | 323 | 323 | 319 | 319 | 12,000 |
| 2010/09/06 | 319 | 323 | 317 | 323 | 30,000 |
| 2010/09/03 | 309 | 314 | 309 | 313 | 41,000 |
| 2010/09/02 | 310 | 311 | 308 | 308 | 27,000 |
| 2010/09/01 | 309 | 309 | 305 | 305 | 87,000 |
| 2010/08/31 | 310 | 310 | 307 | 307 | 80,000 |
| 2010/08/30 | 312 | 314 | 311 | 311 | 120,000 |
| 2010/08/27 | 311 | 315 | 310 | 312 | 96,000 |
| 2010/08/26 | 311 | 313 | 308 | 311 | 68,000 |
| 2010/08/25 | 310 | 315 | 309 | 310 | 121,000 |
| 2010/08/24 | 320 | 323 | 315 | 315 | 147,000 |
| 2010/08/23 | 332 | 332 | 325 | 326 | 131,000 |
| 2010/08/20 | 341 | 343 | 335 | 335 | 64,000 |
| 2010/08/19 | 351 | 351 | 342 | 343 | 56,000 |
| 2010/08/18 | 351 | 351 | 345 | 348 | 32,000 |
| 2010/08/17 | 352 | 352 | 342 | 345 | 16,000 |
| 2010/08/16 | 345 | 356 | 342 | 344 | 20,000 |
| 2010/08/13 | 345 | 346 | 342 | 345 | 11,000 |
| 2010/08/12 | 352 | 352 | 344 | 347 | 13,000 |
| 2010/08/11 | 355 | 355 | 345 | 352 | 24,000 |
| 2010/08/10 | 350 | 365 | 350 | 355 | 42,000 |
| 2010/08/09 | 340 | 354 | 340 | 350 | 30,000 |
| 2010/08/06 | 338 | 346 | 338 | 343 | 48,000 |
| 2010/08/05 | 336 | 341 | 336 | 337 | 49,000 |
| 2010/08/04 | 343 | 344 | 338 | 338 | 24,000 |
| 2010/08/03 | 342 | 350 | 340 | 343 | 29,000 |
| 2010/08/02 | 345 | 345 | 341 | 341 | 22,000 |
| 2010/07/30 | 347 | 347 | 341 | 346 | 79,000 |
| 2010/07/29 | 354 | 356 | 342 | 346 | 38,000 |
| 2010/07/28 | 350 | 354 | 349 | 354 | 59,000 |
| 2010/07/27 | 346 | 349 | 346 | 348 | 20,000 |
| 2010/07/26 | 347 | 348 | 343 | 345 | 31,000 |
| 2010/07/23 | 339 | 347 | 339 | 339 | 70,000 |
| 2010/07/22 | 335 | 338 | 334 | 335 | 59,000 |
| 2010/07/21 | 336 | 338 | 333 | 334 | 46,000 |
| 2010/07/20 | 330 | 334 | 330 | 333 | 38,000 |
| 2010/07/16 | 342 | 342 | 332 | 335 | 150,000 |
| 2010/07/15 | 349 | 353 | 345 | 345 | 35,000 |
| 2010/07/14 | 351 | 355 | 349 | 351 | 70,000 |
| 2010/07/13 | 360 | 360 | 350 | 350 | 54,000 |
| 2010/07/12 | 362 | 366 | 359 | 360 | 38,000 |
| 2010/07/09 | 361 | 368 | 357 | 365 | 15,000 |
| 2010/07/08 | 364 | 368 | 360 | 361 | 54,000 |
| 2010/07/07 | 363 | 363 | 347 | 353 | 104,000 |
| 2010/07/06 | 352 | 359 | 342 | 359 | 59,000 |
| 2010/07/05 | 356 | 356 | 355 | 355 | 42,000 |
| 2010/07/02 | 370 | 375 | 356 | 361 | 115,000 |
| 2010/07/01 | 378 | 378 | 360 | 365 | 100,000 |
| 2010/06/30 | 378 | 379 | 370 | 378 | 79,000 |
| 2010/06/29 | 376 | 380 | 370 | 376 | 36,000 |
| 2010/06/28 | 385 | 385 | 375 | 376 | 56,000 |
| 2010/06/25 | 378 | 386 | 378 | 379 | 58,000 |
| 2010/06/24 | 376 | 383 | 376 | 380 | 29,000 |
| 2010/06/23 | 380 | 385 | 380 | 382 | 60,000 |
| 2010/06/22 | 386 | 389 | 384 | 388 | 43,000 |
| 2010/06/21 | 378 | 389 | 377 | 386 | 51,000 |
| 2010/06/18 | 384 | 386 | 375 | 378 | 60,000 |
| 2010/06/17 | 383 | 389 | 383 | 386 | 30,000 |
| 2010/06/16 | 390 | 390 | 382 | 383 | 34,000 |
| 2010/06/15 | 384 | 390 | 382 | 386 | 84,000 |
| 2010/06/14 | 381 | 390 | 378 | 381 | 91,000 |
| 2010/06/11 | 378 | 382 | 372 | 373 | 129,000 |
| 2010/06/10 | 373 | 373 | 367 | 368 | 77,000 |
| 2010/06/09 | 365 | 370 | 364 | 365 | 19,000 |
| 2010/06/08 | 370 | 372 | 367 | 367 | 24,000 |
| 2010/06/07 | 374 | 374 | 369 | 370 | 47,000 |
| 2010/06/04 | 381 | 390 | 378 | 379 | 78,000 |
| 2010/06/03 | 367 | 383 | 367 | 380 | 143,000 |
| 2010/06/02 | 361 | 375 | 360 | 364 | 110,000 |
| 2010/06/01 | 354 | 368 | 352 | 365 | 111,000 |
| 2010/05/31 | 348 | 354 | 345 | 351 | 248,000 |
| 2010/05/28 | 355 | 355 | 345 | 348 | 121,000 |
| 2010/05/27 | 355 | 355 | 348 | 349 | 108,000 |
| 2010/05/26 | 365 | 365 | 354 | 355 | 123,000 |
| 2010/05/25 | 370 | 370 | 361 | 367 | 95,000 |
| 2010/05/24 | 371 | 372 | 368 | 369 | 114,000 |
| 2010/05/21 | 372 | 372 | 370 | 371 | 94,000 |
| 2010/05/20 | 387 | 387 | 376 | 380 | 77,000 |
| 2010/05/19 | 381 | 383 | 378 | 380 | 51,000 |
| 2010/05/18 | 391 | 395 | 381 | 383 | 77,000 |
| 2010/05/17 | 397 | 397 | 387 | 389 | 147,000 |
| 2010/05/14 | 408 | 408 | 393 | 397 | 163,000 |
| 2010/05/13 | 411 | 412 | 406 | 409 | 97,000 |
| 2010/05/12 | 414 | 414 | 409 | 409 | 91,000 |
| 2010/05/11 | 416 | 418 | 413 | 414 | 92,000 |
| 2010/05/10 | 418 | 422 | 411 | 416 | 134,000 |
| 2010/05/07 | 415 | 415 | 400 | 406 | 167,000 |
| 2010/05/06 | 437 | 437 | 415 | 419 | 229,000 |
| 2010/04/30 | 448 | 448 | 424 | 433 | 243,000 |
| 2010/04/28 | 456 | 457 | 446 | 446 | 70,000 |
| 2010/04/27 | 485 | 485 | 473 | 480 | 29,000 |
| 2010/04/26 | 484 | 485 | 483 | 484 | 38,000 |
| 2010/04/23 | 475 | 479 | 471 | 476 | 71,000 |
| 2010/04/22 | 476 | 479 | 471 | 479 | 43,000 |
| 2010/04/21 | 470 | 477 | 470 | 474 | 41,000 |
| 2010/04/20 | 467 | 478 | 466 | 470 | 50,000 |
| 2010/04/19 | 470 | 477 | 470 | 475 | 39,000 |
| 2010/04/16 | 479 | 480 | 476 | 477 | 33,000 |
| 2010/04/15 | 477 | 483 | 477 | 478 | 21,000 |
| 2010/04/14 | 490 | 490 | 472 | 476 | 62,000 |
| 2010/04/13 | 486 | 486 | 480 | 484 | 24,000 |
| 2010/04/12 | 479 | 490 | 479 | 486 | 35,000 |
| 2010/04/09 | 472 | 480 | 472 | 479 | 55,000 |
| 2010/04/08 | 478 | 483 | 476 | 480 | 50,000 |
| 2010/04/07 | 476 | 481 | 474 | 480 | 34,000 |
| 2010/04/06 | 480 | 480 | 475 | 477 | 23,000 |
| 2010/04/05 | 474 | 482 | 474 | 478 | 26,000 |
| 2010/04/02 | 476 | 479 | 474 | 474 | 20,000 |
| 2010/04/01 | 474 | 475 | 462 | 474 | 23,000 |
| 2010/03/31 | 468 | 476 | 468 | 473 | 20,000 |
| 2010/03/30 | 450 | 462 | 447 | 462 | 22,000 |
| 2010/03/29 | 438 | 460 | 434 | 454 | 37,000 |
| 2010/03/26 | 451 | 457 | 450 | 456 | 65,000 |
| 2010/03/25 | 444 | 448 | 444 | 444 | 62,000 |
| 2010/03/24 | 438 | 445 | 433 | 440 | 73,000 |
| 2010/03/23 | 427 | 432 | 424 | 430 | 43,000 |
| 2010/03/19 | 425 | 431 | 424 | 427 | 39,000 |
| 2010/03/18 | 429 | 429 | 424 | 425 | 17,000 |
| 2010/03/17 | 421 | 425 | 421 | 424 | 17,000 |
| 2010/03/16 | 426 | 426 | 421 | 421 | 7,000 |
| 2010/03/15 | 415 | 421 | 415 | 418 | 11,000 |
| 2010/03/12 | 411 | 417 | 411 | 415 | 51,000 |
| 2010/03/11 | 425 | 425 | 416 | 418 | 15,000 |
| 2010/03/10 | 423 | 429 | 420 | 420 | 25,000 |
| 2010/03/09 | 426 | 426 | 422 | 422 | 10,000 |
| 2010/03/08 | 426 | 432 | 425 | 426 | 19,000 |
| 2010/03/05 | 417 | 429 | 417 | 425 | 35,000 |
| 2010/03/04 | 423 | 433 | 412 | 417 | 41,000 |
| 2010/03/03 | 417 | 420 | 416 | 419 | 52,000 |
| 2010/03/02 | 411 | 413 | 410 | 413 | 19,000 |
| 2010/03/01 | 410 | 411 | 407 | 411 | 29,000 |
| 2010/02/26 | 406 | 410 | 406 | 410 | 69,000 |
| 2010/02/25 | 412 | 412 | 404 | 410 | 51,000 |
| 2010/02/24 | 423 | 426 | 419 | 420 | 43,000 |
| 2010/02/23 | 433 | 433 | 424 | 427 | 43,000 |
| 2010/02/22 | 424 | 437 | 424 | 430 | 51,000 |
| 2010/02/19 | 432 | 432 | 422 | 423 | 37,000 |
| 2010/02/18 | 435 | 435 | 428 | 432 | 24,000 |
| 2010/02/17 | 431 | 437 | 431 | 435 | 20,000 |
| 2010/02/16 | 439 | 439 | 428 | 431 | 18,000 |
| 2010/02/15 | 435 | 436 | 433 | 433 | 20,000 |
| 2010/02/12 | 442 | 443 | 435 | 443 | 22,000 |
| 2010/02/10 | 439 | 449 | 437 | 442 | 23,000 |
| 2010/02/09 | 441 | 444 | 435 | 442 | 20,000 |
| 2010/02/08 | 452 | 452 | 444 | 445 | 17,000 |
| 2010/02/05 | 453 | 455 | 451 | 452 | 26,000 |
| 2010/02/04 | 456 | 456 | 451 | 454 | 17,000 |
| 2010/02/03 | 447 | 451 | 446 | 448 | 26,000 |
| 2010/02/02 | 445 | 445 | 427 | 443 | 34,000 |
| 2010/02/01 | 450 | 450 | 445 | 446 | 34,000 |
| 2010/01/29 | 457 | 457 | 452 | 452 | 32,000 |
| 2010/01/28 | 458 | 458 | 455 | 457 | 27,000 |
| 2010/01/27 | 456 | 461 | 456 | 458 | 29,000 |
| 2010/01/26 | 475 | 482 | 464 | 464 | 32,000 |
| 2010/01/25 | 475 | 477 | 473 | 473 | 32,000 |
| 2010/01/22 | 476 | 479 | 475 | 477 | 51,000 |
| 2010/01/21 | 476 | 483 | 475 | 480 | 36,000 |
| 2010/01/20 | 483 | 488 | 480 | 481 | 25,000 |
| 2010/01/19 | 482 | 484 | 482 | 483 | 21,000 |
| 2010/01/18 | 490 | 494 | 484 | 488 | 20,000 |
| 2010/01/15 | 497 | 497 | 485 | 491 | 42,000 |
| 2010/01/14 | 508 | 509 | 496 | 499 | 59,000 |
| 2010/01/13 | 511 | 514 | 504 | 513 | 19,000 |
| 2010/01/12 | 511 | 512 | 503 | 512 | 17,000 |
| 2010/01/08 | 513 | 513 | 510 | 510 | 10,000 |
| 2010/01/07 | 516 | 516 | 508 | 513 | 15,000 |
| 2010/01/06 | 512 | 516 | 510 | 516 | 24,000 |
| 2010/01/05 | 516 | 516 | 507 | 512 | 23,000 |
| 2010/01/04 | 502 | 515 | 502 | 514 | 16,000 |