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 |
|---|---|---|---|---|---|
| 1983/12/28 | 475 | 475 | 465 | 470 | 20,000 |
| 1983/12/27 | 477 | 477 | 475 | 476 | 18,000 |
| 1983/12/26 | 475 | 480 | 475 | 478 | 20,000 |
| 1983/12/24 | 470 | 472 | 466 | 471 | 13,000 |
| 1983/12/23 | 458 | 465 | 457 | 465 | 39,000 |
| 1983/12/22 | 455 | 455 | 455 | 455 | 23,000 |
| 1983/12/20 | 455 | 455 | 455 | 455 | 3,000 |
| 1983/12/19 | 455 | 459 | 455 | 459 | 61,000 |
| 1983/12/17 | 455 | 455 | 455 | 455 | 42,000 |
| 1983/12/16 | 450 | 455 | 450 | 455 | 20,000 |
| 1983/12/15 | 450 | 455 | 450 | 450 | 44,000 |
| 1983/12/14 | 449 | 450 | 449 | 450 | 45,000 |
| 1983/12/13 | 450 | 450 | 449 | 450 | 25,000 |
| 1983/12/12 | 435 | 450 | 435 | 450 | 18,000 |
| 1983/12/09 | 435 | 440 | 435 | 440 | 12,000 |
| 1983/12/08 | 440 | 440 | 440 | 440 | 3,000 |
| 1983/12/07 | 435 | 435 | 435 | 435 | 14,000 |
| 1983/12/06 | 436 | 436 | 435 | 435 | 8,000 |
| 1983/12/05 | 436 | 436 | 436 | 436 | 1,000 |
| 1983/12/03 | 431 | 434 | 431 | 434 | 4,000 |
| 1983/12/02 | 431 | 431 | 431 | 431 | 4,000 |
| 1983/12/01 | 426 | 430 | 425 | 430 | 13,000 |
| 1983/11/30 | 425 | 425 | 425 | 425 | 1,000 |
| 1983/11/29 | 426 | 426 | 426 | 426 | 2,000 |
| 1983/11/28 | 428 | 428 | 428 | 428 | 6,000 |
| 1983/11/25 | 433 | 433 | 430 | 430 | 16,000 |
| 1983/11/22 | 441 | 441 | 440 | 440 | 4,000 |
| 1983/11/19 | 445 | 445 | 445 | 445 | 3,000 |
| 1983/11/18 | 445 | 445 | 445 | 445 | 1,000 |
| 1983/11/17 | 445 | 445 | 445 | 445 | 2,000 |
| 1983/11/16 | 439 | 450 | 439 | 450 | 11,000 |
| 1983/11/15 | 444 | 444 | 439 | 439 | 6,000 |
| 1983/11/14 | 432 | 444 | 432 | 444 | 15,000 |
| 1983/11/11 | 432 | 432 | 431 | 431 | 2,000 |
| 1983/11/09 | 431 | 431 | 431 | 431 | 6,000 |
| 1983/11/07 | 431 | 431 | 431 | 431 | 3,000 |
| 1983/11/04 | 431 | 431 | 431 | 431 | 5,000 |
| 1983/11/01 | 431 | 431 | 431 | 431 | 4,000 |
| 1983/10/31 | 430 | 430 | 430 | 430 | 1,000 |
| 1983/10/29 | 433 | 433 | 433 | 433 | 3,000 |
| 1983/10/28 | 439 | 439 | 439 | 439 | 1,000 |
| 1983/10/26 | 444 | 444 | 443 | 443 | 7,000 |
| 1983/10/25 | 444 | 444 | 444 | 444 | 5,000 |
| 1983/10/24 | 445 | 450 | 444 | 444 | 14,000 |
| 1983/10/21 | 444 | 444 | 444 | 444 | 4,000 |
| 1983/10/20 | 444 | 444 | 444 | 444 | 2,000 |
| 1983/10/19 | 445 | 446 | 444 | 444 | 8,000 |
| 1983/10/18 | 444 | 445 | 444 | 445 | 6,000 |
| 1983/10/14 | 450 | 450 | 449 | 449 | 16,000 |
| 1983/10/13 | 449 | 450 | 449 | 450 | 17,000 |
| 1983/10/11 | 450 | 450 | 450 | 450 | 4,000 |
| 1983/10/07 | 448 | 450 | 448 | 450 | 10,000 |
| 1983/10/06 | 450 | 450 | 449 | 449 | 10,000 |
| 1983/10/05 | 445 | 448 | 445 | 448 | 12,000 |
| 1983/10/04 | 446 | 446 | 445 | 445 | 5,000 |
| 1983/10/03 | 438 | 440 | 435 | 440 | 5,000 |
| 1983/09/28 | 428 | 428 | 427 | 428 | 9,000 |
| 1983/09/27 | 427 | 427 | 427 | 427 | 5,000 |
| 1983/09/26 | 425 | 428 | 425 | 428 | 9,000 |
| 1983/09/24 | 424 | 424 | 424 | 424 | 4,000 |
| 1983/09/21 | 425 | 425 | 421 | 424 | 5,000 |
| 1983/09/20 | 430 | 430 | 425 | 425 | 8,000 |
| 1983/09/19 | 425 | 430 | 425 | 430 | 9,000 |
| 1983/09/16 | 425 | 425 | 425 | 425 | 2,000 |
| 1983/09/14 | 430 | 430 | 421 | 421 | 19,000 |
| 1983/09/09 | 445 | 445 | 445 | 445 | 27,000 |
| 1983/09/08 | 445 | 445 | 445 | 445 | 11,000 |
| 1983/09/06 | 445 | 445 | 445 | 445 | 20,000 |
| 1983/09/05 | 445 | 445 | 445 | 445 | 5,000 |
| 1983/09/03 | 452 | 452 | 445 | 445 | 71,000 |
| 1983/09/02 | 450 | 451 | 450 | 451 | 4,000 |
| 1983/09/01 | 450 | 450 | 450 | 450 | 14,000 |
| 1983/08/31 | 449 | 449 | 449 | 449 | 2,000 |
| 1983/08/30 | 435 | 435 | 435 | 435 | 16,000 |
| 1983/08/29 | 435 | 435 | 435 | 435 | 2,000 |
| 1983/08/26 | 433 | 434 | 433 | 434 | 4,000 |
| 1983/08/25 | 431 | 432 | 431 | 432 | 6,000 |
| 1983/08/24 | 430 | 431 | 430 | 431 | 2,000 |
| 1983/08/23 | 428 | 428 | 427 | 427 | 3,000 |
| 1983/08/20 | 426 | 426 | 426 | 426 | 5,000 |
| 1983/08/18 | 430 | 430 | 425 | 425 | 5,000 |
| 1983/08/17 | 430 | 430 | 430 | 430 | 2,000 |
| 1983/08/16 | 430 | 430 | 425 | 425 | 2,000 |
| 1983/08/15 | 425 | 425 | 425 | 425 | 5,000 |
| 1983/08/12 | 425 | 425 | 425 | 425 | 4,000 |
| 1983/08/11 | 425 | 425 | 425 | 425 | 23,000 |
| 1983/08/10 | 425 | 425 | 425 | 425 | 1,000 |
| 1983/08/09 | 430 | 430 | 430 | 430 | 3,000 |
| 1983/08/08 | 430 | 430 | 430 | 430 | 2,000 |
| 1983/08/03 | 440 | 440 | 440 | 440 | 2,000 |
| 1983/08/02 | 440 | 445 | 440 | 445 | 13,000 |
| 1983/08/01 | 440 | 440 | 440 | 440 | 4,000 |
| 1983/07/30 | 440 | 440 | 440 | 440 | 1,000 |
| 1983/07/29 | 440 | 440 | 440 | 440 | 5,000 |
| 1983/07/28 | 445 | 445 | 440 | 440 | 12,000 |
| 1983/07/27 | 440 | 440 | 440 | 440 | 6,000 |
| 1983/07/26 | 450 | 450 | 449 | 449 | 8,000 |
| 1983/07/25 | 440 | 440 | 440 | 440 | 1,000 |
| 1983/07/23 | 440 | 440 | 440 | 440 | 5,000 |
| 1983/07/22 | 440 | 450 | 440 | 450 | 6,000 |
| 1983/07/21 | 440 | 440 | 440 | 440 | 4,000 |
| 1983/07/20 | 440 | 440 | 440 | 440 | 8,000 |
| 1983/07/18 | 451 | 451 | 450 | 450 | 23,000 |
| 1983/07/15 | 450 | 450 | 450 | 450 | 5,000 |
| 1983/07/14 | 455 | 456 | 455 | 456 | 8,000 |
| 1983/07/13 | 445 | 450 | 445 | 450 | 19,000 |
| 1983/07/12 | 442 | 442 | 442 | 442 | 10,000 |
| 1983/07/09 | 445 | 447 | 445 | 447 | 9,000 |
| 1983/07/08 | 450 | 451 | 447 | 447 | 4,000 |
| 1983/07/07 | 446 | 446 | 446 | 446 | 1,000 |
| 1983/07/06 | 447 | 447 | 447 | 447 | 12,000 |
| 1983/07/05 | 447 | 447 | 447 | 447 | 3,000 |
| 1983/07/04 | 447 | 447 | 447 | 447 | 1,000 |
| 1983/07/02 | 450 | 450 | 450 | 450 | 2,000 |
| 1983/07/01 | 446 | 447 | 446 | 447 | 12,000 |
| 1983/06/27 | 467 | 467 | 467 | 467 | 2,000 |
| 1983/06/25 | 468 | 468 | 467 | 467 | 11,000 |
| 1983/06/24 | 469 | 470 | 468 | 468 | 18,000 |
| 1983/06/22 | 466 | 472 | 466 | 472 | 15,000 |
| 1983/06/21 | 450 | 451 | 450 | 451 | 10,000 |
| 1983/06/20 | 450 | 450 | 450 | 450 | 12,000 |
| 1983/06/17 | 450 | 451 | 450 | 450 | 16,000 |
| 1983/06/16 | 450 | 451 | 450 | 450 | 10,000 |
| 1983/06/15 | 451 | 451 | 450 | 450 | 2,000 |
| 1983/06/14 | 450 | 450 | 450 | 450 | 17,000 |
| 1983/06/13 | 450 | 450 | 450 | 450 | 12,000 |
| 1983/06/11 | 448 | 450 | 448 | 450 | 27,000 |
| 1983/06/10 | 448 | 448 | 448 | 448 | 45,000 |
| 1983/06/09 | 448 | 450 | 446 | 448 | 76,000 |
| 1983/06/08 | 435 | 450 | 435 | 450 | 13,000 |
| 1983/06/07 | 448 | 448 | 440 | 440 | 13,000 |
| 1983/06/06 | 441 | 441 | 440 | 440 | 14,000 |
| 1983/06/04 | 440 | 448 | 440 | 448 | 11,000 |
| 1983/06/03 | 440 | 440 | 440 | 440 | 3,000 |
| 1983/06/02 | 441 | 441 | 441 | 441 | 5,000 |
| 1983/06/01 | 447 | 447 | 445 | 445 | 17,000 |
| 1983/05/31 | 450 | 450 | 447 | 447 | 3,000 |
| 1983/05/30 | 447 | 450 | 443 | 450 | 11,000 |
| 1983/05/28 | 441 | 448 | 441 | 448 | 8,000 |
| 1983/05/27 | 449 | 449 | 440 | 440 | 34,000 |
| 1983/05/26 | 448 | 450 | 447 | 449 | 15,000 |
| 1983/05/25 | 465 | 465 | 465 | 465 | 3,000 |
| 1983/05/24 | 470 | 470 | 470 | 470 | 1,000 |
| 1983/05/23 | 470 | 470 | 470 | 470 | 17,000 |
| 1983/05/20 | 465 | 465 | 465 | 465 | 9,000 |
| 1983/05/19 | 469 | 470 | 465 | 465 | 12,000 |
| 1983/05/18 | 480 | 480 | 479 | 480 | 53,000 |
| 1983/05/17 | 443 | 450 | 442 | 450 | 38,000 |
| 1983/05/16 | 443 | 443 | 443 | 443 | 2,000 |
| 1983/05/14 | 432 | 432 | 431 | 431 | 3,000 |
| 1983/05/13 | 435 | 435 | 432 | 432 | 17,000 |
| 1983/05/12 | 448 | 450 | 448 | 450 | 12,000 |
| 1983/05/11 | 432 | 450 | 432 | 450 | 34,000 |
| 1983/05/10 | 431 | 435 | 431 | 435 | 11,000 |
| 1983/05/09 | 432 | 432 | 432 | 432 | 10,000 |
| 1983/05/07 | 432 | 432 | 432 | 432 | 2,000 |
| 1983/05/06 | 435 | 435 | 430 | 431 | 10,000 |
| 1983/05/04 | 435 | 440 | 435 | 440 | 4,000 |
| 1983/05/02 | 440 | 440 | 440 | 440 | 2,000 |
| 1983/04/30 | 435 | 444 | 435 | 444 | 13,000 |
| 1983/04/28 | 431 | 440 | 431 | 440 | 12,000 |
| 1983/04/27 | 440 | 440 | 430 | 430 | 9,000 |
| 1983/04/26 | 426 | 435 | 426 | 435 | 14,000 |
| 1983/04/25 | 425 | 425 | 423 | 423 | 8,000 |
| 1983/04/23 | 425 | 425 | 425 | 425 | 11,000 |
| 1983/04/21 | 425 | 426 | 425 | 425 | 8,000 |
| 1983/04/20 | 425 | 425 | 425 | 425 | 6,000 |
| 1983/04/19 | 423 | 424 | 423 | 424 | 8,000 |
| 1983/04/18 | 425 | 425 | 425 | 425 | 1,000 |
| 1983/04/15 | 425 | 425 | 425 | 425 | 15,000 |
| 1983/04/14 | 440 | 440 | 440 | 440 | 14,000 |
| 1983/04/13 | 440 | 445 | 440 | 440 | 29,000 |
| 1983/04/12 | 424 | 424 | 424 | 424 | 1,000 |
| 1983/04/09 | 421 | 421 | 421 | 421 | 2,000 |
| 1983/04/08 | 430 | 431 | 430 | 430 | 6,000 |
| 1983/04/07 | 421 | 421 | 420 | 421 | 7,000 |
| 1983/04/06 | 421 | 421 | 420 | 420 | 3,000 |
| 1983/04/05 | 430 | 430 | 420 | 420 | 10,000 |
| 1983/04/04 | 440 | 440 | 439 | 440 | 6,000 |
| 1983/04/02 | 440 | 440 | 440 | 440 | 4,000 |
| 1983/04/01 | 431 | 440 | 431 | 440 | 15,000 |
| 1983/03/31 | 434 | 435 | 422 | 422 | 17,000 |
| 1983/03/30 | 437 | 437 | 430 | 435 | 13,000 |
| 1983/03/28 | 411 | 416 | 411 | 416 | 9,000 |
| 1983/03/28 | 1 -> 1.10 分割 | ||||
| 1983/03/26 | 456 | 456 | 451 | 451 | 16,000 |
| 1983/03/25 | 458 | 458 | 453 | 453 | 17,000 |
| 1983/03/24 | 459 | 460 | 459 | 459 | 19,000 |
| 1983/03/23 | 455 | 460 | 455 | 455 | 13,000 |
| 1983/03/22 | 460 | 460 | 458 | 460 | 16,000 |
| 1983/03/18 | 452 | 460 | 452 | 460 | 8,000 |
| 1983/03/17 | 452 | 452 | 450 | 452 | 6,000 |
| 1983/03/16 | 450 | 450 | 450 | 450 | 3,000 |
| 1983/03/15 | 465 | 465 | 460 | 460 | 9,000 |
| 1983/03/14 | 461 | 465 | 461 | 465 | 13,000 |
| 1983/03/12 | 475 | 475 | 465 | 465 | 14,000 |
| 1983/03/11 | 465 | 470 | 465 | 470 | 20,000 |
| 1983/03/10 | 465 | 470 | 465 | 465 | 9,000 |
| 1983/03/09 | 467 | 470 | 465 | 465 | 27,000 |
| 1983/03/07 | 474 | 474 | 474 | 474 | 1,000 |
| 1983/03/05 | 477 | 477 | 475 | 475 | 10,000 |
| 1983/03/04 | 477 | 482 | 477 | 477 | 14,000 |
| 1983/03/03 | 482 | 482 | 475 | 475 | 20,000 |
| 1983/03/02 | 482 | 483 | 482 | 482 | 23,000 |
| 1983/03/01 | 483 | 483 | 475 | 480 | 24,000 |
| 1983/02/28 | 483 | 490 | 483 | 483 | 37,000 |
| 1983/02/26 | 480 | 490 | 475 | 490 | 49,000 |
| 1983/02/25 | 458 | 475 | 458 | 463 | 33,000 |
| 1983/02/24 | 443 | 452 | 443 | 446 | 17,000 |
| 1983/02/23 | 455 | 460 | 441 | 441 | 18,000 |
| 1983/02/22 | 449 | 452 | 449 | 452 | 20,000 |
| 1983/02/21 | 449 | 455 | 449 | 455 | 19,000 |
| 1983/02/18 | 439 | 440 | 439 | 440 | 14,000 |
| 1983/02/17 | 429 | 430 | 429 | 429 | 16,000 |
| 1983/02/16 | 421 | 423 | 421 | 423 | 3,000 |
| 1983/02/15 | 421 | 421 | 420 | 421 | 3,000 |
| 1983/02/14 | 421 | 421 | 421 | 421 | 9,000 |
| 1983/02/12 | 421 | 421 | 421 | 421 | 5,000 |
| 1983/02/10 | 420 | 421 | 420 | 421 | 7,000 |
| 1983/02/09 | 430 | 430 | 420 | 420 | 9,000 |
| 1983/02/03 | 430 | 431 | 430 | 431 | 3,000 |
| 1983/02/02 | 429 | 430 | 428 | 430 | 17,000 |
| 1983/01/31 | 431 | 431 | 431 | 431 | 1,000 |
| 1983/01/29 | 431 | 431 | 431 | 431 | 1,000 |
| 1983/01/28 | 435 | 435 | 420 | 430 | 8,000 |
| 1983/01/27 | 430 | 435 | 430 | 435 | 7,000 |
| 1983/01/26 | 438 | 441 | 430 | 430 | 17,000 |
| 1983/01/25 | 440 | 440 | 440 | 440 | 13,000 |
| 1983/01/24 | 440 | 440 | 440 | 440 | 5,000 |
| 1983/01/22 | 442 | 442 | 440 | 440 | 6,000 |
| 1983/01/21 | 450 | 455 | 435 | 435 | 16,000 |
| 1983/01/20 | 440 | 451 | 440 | 451 | 11,000 |
| 1983/01/19 | 436 | 436 | 436 | 436 | 7,000 |
| 1983/01/18 | 435 | 441 | 435 | 441 | 7,000 |
| 1983/01/17 | 437 | 440 | 437 | 440 | 11,000 |
| 1983/01/14 | 437 | 437 | 437 | 437 | 9,000 |
| 1983/01/13 | 431 | 437 | 431 | 437 | 9,000 |
| 1983/01/12 | 433 | 433 | 430 | 431 | 17,000 |
| 1983/01/11 | 433 | 433 | 433 | 433 | 9,000 |
| 1983/01/10 | 431 | 437 | 431 | 432 | 13,000 |
| 1983/01/08 | 416 | 431 | 416 | 431 | 12,000 |
| 1983/01/06 | 425 | 426 | 424 | 426 | 15,000 |
| 1983/01/05 | 426 | 426 | 425 | 425 | 17,000 |
| 1983/01/04 | 426 | 426 | 426 | 426 | 1,000 |