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 |
---|---|---|---|---|---|
2014/12/30 | 717 | 717 | 702 | 702 | 62,000 |
2014/12/29 | 706 | 721 | 704 | 720 | 96,000 |
2014/12/26 | 700 | 714 | 700 | 706 | 170,000 |
2014/12/25 | 695 | 700 | 695 | 700 | 58,000 |
2014/12/24 | 700 | 704 | 692 | 701 | 144,000 |
2014/12/22 | 686 | 695 | 686 | 695 | 69,000 |
2014/12/19 | 702 | 705 | 681 | 685 | 101,000 |
2014/12/18 | 681 | 704 | 681 | 702 | 126,000 |
2014/12/17 | 666 | 682 | 666 | 675 | 115,000 |
2014/12/16 | 686 | 688 | 668 | 677 | 98,000 |
2014/12/15 | 710 | 711 | 698 | 701 | 122,000 |
2014/12/12 | 692 | 715 | 691 | 708 | 144,000 |
2014/12/11 | 695 | 701 | 686 | 699 | 104,000 |
2014/12/10 | 716 | 716 | 704 | 707 | 107,000 |
2014/12/09 | 712 | 725 | 712 | 718 | 273,000 |
2014/12/08 | 732 | 733 | 711 | 727 | 305,000 |
2014/12/05 | 723 | 732 | 714 | 731 | 327,000 |
2014/12/04 | 693 | 723 | 693 | 721 | 350,000 |
2014/12/03 | 700 | 701 | 682 | 683 | 226,000 |
2014/12/02 | 675 | 688 | 669 | 687 | 170,000 |
2014/12/01 | 666 | 673 | 664 | 666 | 106,000 |
2014/11/28 | 663 | 678 | 660 | 666 | 155,000 |
2014/11/27 | 686 | 692 | 661 | 662 | 139,000 |
2014/11/26 | 695 | 695 | 673 | 685 | 256,000 |
2014/11/25 | 700 | 710 | 690 | 702 | 280,000 |
2014/11/21 | 652 | 675 | 649 | 673 | 275,000 |
2014/11/20 | 640 | 656 | 639 | 650 | 282,000 |
2014/11/19 | 626 | 640 | 626 | 635 | 299,000 |
2014/11/18 | 612 | 625 | 611 | 624 | 190,000 |
2014/11/17 | 623 | 624 | 596 | 598 | 136,000 |
2014/11/14 | 622 | 622 | 611 | 614 | 108,000 |
2014/11/13 | 607 | 615 | 602 | 612 | 83,000 |
2014/11/12 | 612 | 631 | 606 | 610 | 239,000 |
2014/11/11 | 585 | 620 | 584 | 617 | 212,000 |
2014/11/10 | 596 | 597 | 588 | 592 | 74,000 |
2014/11/07 | 602 | 606 | 592 | 596 | 144,000 |
2014/11/06 | 603 | 615 | 601 | 601 | 122,000 |
2014/11/05 | 622 | 622 | 605 | 613 | 138,000 |
2014/11/04 | 615 | 626 | 603 | 617 | 298,000 |
2014/10/31 | 606 | 623 | 606 | 618 | 251,000 |
2014/10/30 | 604 | 627 | 598 | 616 | 405,000 |
2014/10/29 | 576 | 590 | 576 | 590 | 227,000 |
2014/10/28 | 570 | 592 | 563 | 576 | 611,000 |
2014/10/27 | 525 | 535 | 522 | 532 | 57,000 |
2014/10/24 | 525 | 531 | 523 | 526 | 104,000 |
2014/10/23 | 511 | 525 | 511 | 522 | 76,000 |
2014/10/22 | 502 | 516 | 502 | 516 | 116,000 |
2014/10/21 | 503 | 510 | 495 | 498 | 82,000 |
2014/10/20 | 500 | 510 | 500 | 510 | 86,000 |
2014/10/17 | 509 | 509 | 490 | 490 | 87,000 |
2014/10/16 | 512 | 517 | 505 | 511 | 106,000 |
2014/10/15 | 530 | 534 | 513 | 515 | 110,000 |
2014/10/14 | 513 | 535 | 513 | 527 | 408,000 |
2014/10/10 | 500 | 510 | 497 | 501 | 124,000 |
2014/10/09 | 509 | 513 | 501 | 502 | 148,000 |
2014/10/08 | 521 | 521 | 500 | 501 | 128,000 |
2014/10/07 | 532 | 532 | 528 | 528 | 121,000 |
2014/10/06 | 531 | 535 | 524 | 524 | 95,000 |
2014/10/03 | 531 | 537 | 527 | 530 | 67,000 |
2014/10/02 | 545 | 545 | 529 | 530 | 185,000 |
2014/10/01 | 535 | 550 | 535 | 548 | 314,000 |
2014/09/30 | 535 | 538 | 533 | 536 | 101,000 |
2014/09/29 | 539 | 539 | 530 | 536 | 69,000 |
2014/09/26 | 535 | 537 | 531 | 534 | 52,000 |
2014/09/25 | 539 | 544 | 531 | 544 | 129,000 |
2014/09/24 | 526 | 534 | 521 | 531 | 69,000 |
2014/09/22 | 532 | 532 | 526 | 527 | 91,000 |
2014/09/19 | 536 | 545 | 529 | 532 | 80,000 |
2014/09/18 | 538 | 541 | 526 | 528 | 149,000 |
2014/09/17 | 526 | 527 | 521 | 521 | 38,000 |
2014/09/16 | 520 | 526 | 520 | 526 | 68,000 |
2014/09/12 | 534 | 534 | 520 | 522 | 125,000 |
2014/09/11 | 543 | 543 | 528 | 535 | 84,000 |
2014/09/10 | 527 | 539 | 524 | 539 | 102,000 |
2014/09/09 | 537 | 539 | 527 | 527 | 79,000 |
2014/09/08 | 535 | 539 | 534 | 535 | 47,000 |
2014/09/05 | 542 | 545 | 533 | 536 | 67,000 |
2014/09/04 | 547 | 547 | 540 | 541 | 90,000 |
2014/09/03 | 542 | 552 | 542 | 547 | 110,000 |
2014/09/02 | 552 | 553 | 541 | 542 | 139,000 |
2014/09/01 | 562 | 565 | 551 | 553 | 135,000 |
2014/08/29 | 571 | 573 | 561 | 566 | 87,000 |
2014/08/28 | 571 | 576 | 569 | 571 | 57,000 |
2014/08/27 | 565 | 574 | 562 | 571 | 101,000 |
2014/08/26 | 562 | 564 | 556 | 561 | 68,000 |
2014/08/25 | 547 | 563 | 547 | 556 | 115,000 |
2014/08/22 | 569 | 569 | 541 | 546 | 181,000 |
2014/08/21 | 567 | 578 | 564 | 570 | 112,000 |
2014/08/20 | 589 | 594 | 569 | 572 | 143,000 |
2014/08/19 | 594 | 596 | 592 | 592 | 34,000 |
2014/08/18 | 588 | 593 | 580 | 589 | 37,000 |
2014/08/15 | 598 | 598 | 591 | 591 | 33,000 |
2014/08/14 | 591 | 606 | 590 | 605 | 99,000 |
2014/08/13 | 579 | 595 | 572 | 593 | 81,000 |
2014/08/12 | 581 | 590 | 573 | 580 | 102,000 |
2014/08/11 | 587 | 589 | 580 | 584 | 43,000 |
2014/08/08 | 568 | 580 | 556 | 571 | 149,000 |
2014/08/07 | 557 | 570 | 557 | 569 | 65,000 |
2014/08/06 | 590 | 590 | 554 | 567 | 185,000 |
2014/08/05 | 601 | 606 | 588 | 591 | 96,000 |
2014/08/04 | 625 | 625 | 607 | 608 | 96,000 |
2014/08/01 | 637 | 638 | 628 | 628 | 83,000 |
2014/07/31 | 640 | 640 | 637 | 638 | 75,000 |
2014/07/30 | 637 | 641 | 636 | 638 | 185,000 |
2014/07/29 | 639 | 640 | 632 | 637 | 74,000 |
2014/07/28 | 637 | 639 | 635 | 638 | 48,000 |
2014/07/25 | 633 | 638 | 633 | 637 | 94,000 |
2014/07/24 | 636 | 637 | 633 | 636 | 55,000 |
2014/07/23 | 633 | 639 | 633 | 637 | 81,000 |
2014/07/22 | 627 | 638 | 627 | 637 | 115,000 |
2014/07/18 | 632 | 633 | 627 | 630 | 83,000 |
2014/07/17 | 628 | 636 | 626 | 631 | 90,000 |
2014/07/16 | 631 | 632 | 626 | 627 | 78,000 |
2014/07/15 | 633 | 635 | 627 | 628 | 59,000 |
2014/07/14 | 629 | 631 | 627 | 629 | 33,000 |
2014/07/11 | 623 | 634 | 621 | 631 | 115,000 |
2014/07/10 | 636 | 638 | 624 | 626 | 154,000 |
2014/07/09 | 634 | 635 | 625 | 627 | 60,000 |
2014/07/08 | 616 | 645 | 611 | 644 | 219,000 |
2014/07/07 | 621 | 622 | 614 | 617 | 44,000 |
2014/07/04 | 628 | 628 | 621 | 622 | 50,000 |
2014/07/03 | 625 | 630 | 618 | 622 | 107,000 |
2014/07/02 | 623 | 625 | 618 | 622 | 105,000 |
2014/07/01 | 613 | 624 | 613 | 621 | 104,000 |
2014/06/30 | 612 | 624 | 607 | 623 | 117,000 |
2014/06/27 | 627 | 630 | 605 | 609 | 192,000 |
2014/06/26 | 628 | 630 | 623 | 627 | 105,000 |
2014/06/25 | 617 | 623 | 617 | 623 | 52,000 |
2014/06/24 | 609 | 619 | 604 | 616 | 140,000 |
2014/06/23 | 632 | 634 | 611 | 613 | 202,000 |
2014/06/20 | 639 | 641 | 625 | 631 | 198,000 |
2014/06/19 | 621 | 639 | 620 | 637 | 390,000 |
2014/06/18 | 598 | 615 | 590 | 614 | 196,000 |
2014/06/17 | 612 | 612 | 586 | 596 | 158,000 |
2014/06/16 | 615 | 620 | 606 | 611 | 146,000 |
2014/06/13 | 585 | 611 | 576 | 611 | 223,000 |
2014/06/12 | 590 | 599 | 585 | 590 | 175,000 |
2014/06/11 | 608 | 608 | 593 | 599 | 305,000 |
2014/06/10 | 593 | 610 | 593 | 607 | 328,000 |
2014/06/09 | 597 | 598 | 588 | 592 | 193,000 |
2014/06/06 | 575 | 591 | 568 | 590 | 258,000 |
2014/06/05 | 579 | 586 | 561 | 570 | 291,000 |
2014/06/04 | 552 | 574 | 552 | 573 | 190,000 |
2014/06/03 | 537 | 553 | 532 | 546 | 246,000 |
2014/06/02 | 530 | 535 | 523 | 529 | 190,000 |
2014/05/30 | 517 | 530 | 510 | 524 | 219,000 |
2014/05/29 | 501 | 516 | 500 | 512 | 177,000 |
2014/05/28 | 514 | 514 | 505 | 507 | 119,000 |
2014/05/27 | 515 | 524 | 508 | 510 | 210,000 |
2014/05/26 | 496 | 521 | 494 | 515 | 280,000 |
2014/05/23 | 473 | 487 | 473 | 486 | 183,000 |
2014/05/22 | 470 | 479 | 470 | 474 | 163,000 |
2014/05/21 | 445 | 467 | 444 | 466 | 105,000 |
2014/05/20 | 446 | 452 | 445 | 449 | 84,000 |
2014/05/19 | 452 | 455 | 444 | 445 | 126,000 |
2014/05/16 | 462 | 464 | 460 | 460 | 95,000 |
2014/05/15 | 466 | 470 | 463 | 470 | 33,000 |
2014/05/14 | 462 | 471 | 462 | 471 | 92,000 |
2014/05/13 | 469 | 472 | 465 | 466 | 67,000 |
2014/05/12 | 477 | 477 | 469 | 469 | 50,000 |
2014/05/09 | 466 | 477 | 466 | 474 | 70,000 |
2014/05/08 | 476 | 477 | 464 | 470 | 78,000 |
2014/05/07 | 477 | 477 | 469 | 471 | 129,000 |
2014/05/02 | 480 | 482 | 474 | 477 | 151,000 |
2014/05/01 | 471 | 489 | 467 | 480 | 250,000 |
2014/04/30 | 471 | 480 | 460 | 477 | 483,000 |
2014/04/28 | 432 | 475 | 432 | 474 | 824,000 |
2014/04/25 | 411 | 424 | 411 | 424 | 101,000 |
2014/04/24 | 413 | 413 | 408 | 411 | 45,000 |
2014/04/23 | 406 | 413 | 405 | 413 | 102,000 |
2014/04/22 | 402 | 405 | 400 | 404 | 64,000 |
2014/04/21 | 402 | 402 | 395 | 399 | 33,000 |
2014/04/18 | 400 | 402 | 397 | 402 | 39,000 |
2014/04/17 | 396 | 400 | 394 | 399 | 34,000 |
2014/04/16 | 395 | 398 | 395 | 396 | 20,000 |
2014/04/15 | 396 | 399 | 391 | 395 | 52,000 |
2014/04/14 | 387 | 398 | 387 | 395 | 35,000 |
2014/04/11 | 392 | 398 | 385 | 395 | 40,000 |
2014/04/10 | 397 | 405 | 393 | 394 | 57,000 |
2014/04/09 | 398 | 398 | 387 | 389 | 82,000 |
2014/04/08 | 409 | 409 | 398 | 398 | 73,000 |
2014/04/07 | 403 | 410 | 398 | 407 | 45,000 |
2014/04/04 | 399 | 407 | 399 | 404 | 66,000 |
2014/04/03 | 391 | 400 | 390 | 394 | 47,000 |
2014/04/02 | 405 | 409 | 393 | 395 | 90,000 |
2014/04/01 | 400 | 403 | 391 | 402 | 93,000 |
2014/03/31 | 393 | 397 | 391 | 397 | 68,000 |
2014/03/28 | 390 | 392 | 387 | 391 | 97,000 |
2014/03/27 | 392 | 395 | 376 | 388 | 167,000 |
2014/03/26 | 380 | 390 | 376 | 381 | 210,000 |
2014/03/25 | 367 | 387 | 363 | 368 | 116,000 |
2014/03/24 | 359 | 368 | 359 | 361 | 152,000 |
2014/03/20 | 354 | 360 | 353 | 353 | 101,000 |
2014/03/19 | 349 | 355 | 346 | 353 | 55,000 |
2014/03/18 | 339 | 349 | 338 | 347 | 45,000 |
2014/03/17 | 333 | 338 | 329 | 331 | 46,000 |
2014/03/14 | 332 | 338 | 331 | 332 | 103,000 |
2014/03/13 | 345 | 345 | 325 | 340 | 111,000 |
2014/03/12 | 352 | 352 | 345 | 345 | 25,000 |
2014/03/11 | 350 | 353 | 350 | 352 | 24,000 |
2014/03/10 | 346 | 350 | 346 | 350 | 14,000 |
2014/03/07 | 349 | 351 | 348 | 350 | 31,000 |
2014/03/06 | 343 | 347 | 339 | 346 | 23,000 |
2014/03/05 | 341 | 344 | 341 | 343 | 12,000 |
2014/03/04 | 340 | 345 | 338 | 342 | 32,000 |
2014/03/03 | 337 | 338 | 336 | 337 | 29,000 |
2014/02/28 | 346 | 348 | 338 | 340 | 37,000 |
2014/02/27 | 348 | 348 | 346 | 346 | 21,000 |
2014/02/26 | 349 | 350 | 345 | 348 | 17,000 |
2014/02/25 | 347 | 351 | 347 | 350 | 36,000 |
2014/02/24 | 348 | 351 | 342 | 347 | 69,000 |
2014/02/21 | 338 | 347 | 338 | 346 | 41,000 |
2014/02/20 | 342 | 342 | 336 | 336 | 26,000 |
2014/02/19 | 341 | 344 | 337 | 339 | 30,000 |
2014/02/18 | 335 | 344 | 335 | 341 | 68,000 |
2014/02/17 | 329 | 347 | 329 | 347 | 60,000 |
2014/02/14 | 328 | 331 | 328 | 329 | 44,000 |
2014/02/13 | 331 | 331 | 327 | 328 | 25,000 |
2014/02/12 | 330 | 335 | 329 | 330 | 32,000 |
2014/02/10 | 330 | 333 | 322 | 325 | 52,000 |
2014/02/07 | 320 | 328 | 320 | 328 | 60,000 |
2014/02/06 | 322 | 323 | 317 | 317 | 47,000 |
2014/02/05 | 322 | 322 | 314 | 319 | 91,000 |
2014/02/04 | 342 | 343 | 313 | 314 | 302,000 |
2014/02/03 | 356 | 364 | 353 | 362 | 68,000 |
2014/01/31 | 360 | 369 | 353 | 356 | 76,000 |
2014/01/30 | 363 | 363 | 355 | 358 | 66,000 |
2014/01/29 | 356 | 365 | 352 | 364 | 110,000 |
2014/01/28 | 340 | 360 | 340 | 351 | 167,000 |
2014/01/27 | 342 | 342 | 333 | 334 | 80,000 |
2014/01/24 | 351 | 351 | 344 | 344 | 76,000 |
2014/01/23 | 355 | 355 | 353 | 353 | 48,000 |
2014/01/22 | 352 | 358 | 349 | 357 | 72,000 |
2014/01/21 | 343 | 352 | 341 | 352 | 56,000 |
2014/01/20 | 340 | 343 | 333 | 341 | 45,000 |
2014/01/17 | 337 | 344 | 337 | 340 | 28,000 |
2014/01/16 | 343 | 344 | 337 | 337 | 39,000 |
2014/01/15 | 335 | 352 | 335 | 339 | 110,000 |
2014/01/14 | 334 | 334 | 330 | 332 | 53,000 |
2014/01/10 | 338 | 339 | 333 | 334 | 38,000 |
2014/01/09 | 339 | 339 | 336 | 338 | 17,000 |
2014/01/08 | 339 | 340 | 336 | 340 | 12,000 |
2014/01/07 | 344 | 344 | 339 | 339 | 33,000 |
2014/01/06 | 340 | 340 | 338 | 340 | 26,000 |