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 |
---|---|---|---|---|---|
1984/12/28 | 450 | 450 | 450 | 450 | 1,000 |
1984/12/27 | 451 | 451 | 451 | 451 | 1,000 |
1984/12/25 | 450 | 450 | 450 | 450 | 6,000 |
1984/12/24 | 459 | 459 | 459 | 459 | 1,000 |
1984/12/22 | 460 | 460 | 460 | 460 | 19,000 |
1984/12/21 | 460 | 460 | 459 | 459 | 34,000 |
1984/12/20 | 460 | 460 | 460 | 460 | 25,000 |
1984/12/19 | 440 | 440 | 440 | 440 | 3,000 |
1984/12/17 | 437 | 437 | 437 | 437 | 2,000 |
1984/12/14 | 436 | 436 | 436 | 436 | 2,000 |
1984/12/13 | 436 | 436 | 436 | 436 | 2,000 |
1984/12/12 | 424 | 435 | 423 | 435 | 19,000 |
1984/12/07 | 424 | 424 | 415 | 415 | 8,000 |
1984/12/03 | 429 | 429 | 429 | 429 | 5,000 |
1984/11/30 | 430 | 430 | 430 | 430 | 2,000 |
1984/11/29 | 430 | 430 | 430 | 430 | 4,000 |
1984/11/28 | 432 | 433 | 432 | 432 | 9,000 |
1984/11/27 | 432 | 432 | 431 | 431 | 3,000 |
1984/11/26 | 432 | 433 | 432 | 433 | 2,000 |
1984/11/22 | 431 | 431 | 431 | 431 | 28,000 |
1984/11/21 | 431 | 432 | 431 | 431 | 6,000 |
1984/11/19 | 431 | 431 | 431 | 431 | 8,000 |
1984/11/17 | 421 | 421 | 421 | 421 | 3,000 |
1984/11/16 | 420 | 420 | 420 | 420 | 4,000 |
1984/11/15 | 421 | 421 | 420 | 420 | 5,000 |
1984/11/14 | 417 | 417 | 417 | 417 | 5,000 |
1984/11/12 | 417 | 417 | 417 | 417 | 5,000 |
1984/11/09 | 417 | 417 | 417 | 417 | 2,000 |
1984/11/07 | 417 | 417 | 417 | 417 | 1,000 |
1984/11/06 | 418 | 418 | 417 | 417 | 2,000 |
1984/11/05 | 418 | 418 | 418 | 418 | 1,000 |
1984/11/01 | 417 | 417 | 417 | 417 | 5,000 |
1984/10/31 | 417 | 417 | 417 | 417 | 1,000 |
1984/10/30 | 416 | 416 | 416 | 416 | 3,000 |
1984/10/26 | 416 | 417 | 416 | 417 | 2,000 |
1984/10/25 | 415 | 417 | 415 | 417 | 5,000 |
1984/10/24 | 416 | 416 | 415 | 416 | 3,000 |
1984/10/23 | 415 | 415 | 415 | 415 | 4,000 |
1984/10/20 | 414 | 414 | 414 | 414 | 3,000 |
1984/10/19 | 409 | 414 | 409 | 414 | 3,000 |
1984/10/18 | 408 | 408 | 408 | 408 | 1,000 |
1984/10/17 | 405 | 405 | 405 | 405 | 5,000 |
1984/10/15 | 405 | 405 | 405 | 405 | 5,000 |
1984/10/12 | 405 | 405 | 405 | 405 | 7,000 |
1984/10/09 | 407 | 407 | 407 | 407 | 3,000 |
1984/10/08 | 407 | 407 | 407 | 407 | 4,000 |
1984/10/05 | 405 | 405 | 405 | 405 | 2,000 |
1984/10/04 | 406 | 406 | 406 | 406 | 1,000 |
1984/10/03 | 405 | 405 | 405 | 405 | 6,000 |
1984/10/01 | 406 | 406 | 406 | 406 | 1,000 |
1984/09/28 | 405 | 405 | 405 | 405 | 1,000 |
1984/09/27 | 405 | 405 | 405 | 405 | 14,000 |
1984/09/25 | 406 | 406 | 406 | 406 | 2,000 |
1984/09/21 | 403 | 405 | 403 | 405 | 2,000 |
1984/09/20 | 403 | 404 | 403 | 404 | 8,000 |
1984/09/19 | 403 | 403 | 403 | 403 | 1,000 |
1984/09/18 | 404 | 405 | 404 | 405 | 21,000 |
1984/09/17 | 403 | 403 | 403 | 403 | 1,000 |
1984/09/14 | 405 | 405 | 403 | 403 | 9,000 |
1984/09/12 | 406 | 406 | 406 | 406 | 1,000 |
1984/09/11 | 405 | 405 | 405 | 405 | 5,000 |
1984/09/10 | 410 | 410 | 410 | 410 | 1,000 |
1984/09/07 | 410 | 410 | 410 | 410 | 1,000 |
1984/09/06 | 410 | 410 | 410 | 410 | 5,000 |
1984/09/05 | 406 | 410 | 406 | 406 | 7,000 |
1984/09/04 | 406 | 406 | 406 | 406 | 1,000 |
1984/09/03 | 405 | 405 | 405 | 405 | 9,000 |
1984/09/01 | 410 | 410 | 405 | 405 | 2,000 |
1984/08/30 | 415 | 415 | 415 | 415 | 1,000 |
1984/08/29 | 416 | 416 | 415 | 415 | 4,000 |
1984/08/28 | 410 | 415 | 410 | 415 | 22,000 |
1984/08/24 | 411 | 411 | 410 | 410 | 4,000 |
1984/08/23 | 410 | 410 | 410 | 410 | 17,000 |
1984/08/21 | 410 | 410 | 410 | 410 | 3,000 |
1984/08/20 | 410 | 410 | 410 | 410 | 6,000 |
1984/08/17 | 430 | 430 | 430 | 430 | 5,000 |
1984/08/16 | 430 | 430 | 430 | 430 | 12,000 |
1984/08/13 | 405 | 408 | 405 | 408 | 19,000 |
1984/08/10 | 405 | 405 | 403 | 403 | 10,000 |
1984/08/06 | 408 | 408 | 408 | 408 | 2,000 |
1984/07/26 | 430 | 430 | 429 | 430 | 14,000 |
1984/07/25 | 430 | 430 | 430 | 430 | 11,000 |
1984/07/24 | 431 | 431 | 431 | 431 | 13,000 |
1984/07/23 | 435 | 435 | 435 | 435 | 6,000 |
1984/07/19 | 429 | 429 | 429 | 429 | 7,000 |
1984/07/18 | 425 | 425 | 425 | 425 | 3,000 |
1984/07/17 | 429 | 430 | 429 | 430 | 11,000 |
1984/07/16 | 435 | 435 | 430 | 430 | 17,000 |
1984/07/13 | 430 | 430 | 430 | 430 | 3,000 |
1984/07/11 | 433 | 433 | 433 | 433 | 5,000 |
1984/07/10 | 420 | 430 | 420 | 430 | 5,000 |
1984/07/06 | 419 | 419 | 405 | 405 | 12,000 |
1984/07/05 | 425 | 429 | 425 | 429 | 7,000 |
1984/06/26 | 445 | 445 | 445 | 445 | 4,000 |
1984/06/21 | 449 | 449 | 449 | 449 | 1,000 |
1984/06/20 | 450 | 450 | 450 | 450 | 8,000 |
1984/06/18 | 449 | 449 | 449 | 449 | 1,000 |
1984/06/15 | 450 | 450 | 450 | 450 | 22,000 |
1984/06/07 | 449 | 449 | 449 | 449 | 2,000 |
1984/06/06 | 450 | 450 | 450 | 450 | 5,000 |
1984/06/05 | 450 | 450 | 450 | 450 | 19,000 |
1984/06/04 | 450 | 450 | 450 | 450 | 26,000 |
1984/06/02 | 450 | 450 | 450 | 450 | 3,000 |
1984/06/01 | 450 | 450 | 450 | 450 | 16,000 |
1984/05/31 | 450 | 450 | 450 | 450 | 20,000 |
1984/05/30 | 450 | 450 | 450 | 450 | 13,000 |
1984/05/29 | 450 | 450 | 450 | 450 | 6,000 |
1984/05/21 | 480 | 480 | 480 | 480 | 4,000 |
1984/05/16 | 503 | 503 | 503 | 503 | 5,000 |
1984/05/15 | 505 | 505 | 505 | 505 | 20,000 |
1984/05/10 | 505 | 510 | 505 | 510 | 6,000 |
1984/05/04 | 520 | 525 | 519 | 525 | 107,000 |
1984/04/25 | 441 | 441 | 441 | 441 | 4,000 |
1984/04/24 | 440 | 441 | 440 | 441 | 6,000 |
1984/04/23 | 440 | 441 | 440 | 441 | 7,000 |
1984/04/19 | 440 | 441 | 440 | 441 | 45,000 |
1984/04/18 | 440 | 440 | 440 | 440 | 12,000 |
1984/04/17 | 440 | 440 | 440 | 440 | 10,000 |
1984/04/13 | 440 | 440 | 440 | 440 | 14,000 |
1984/04/12 | 439 | 440 | 439 | 440 | 7,000 |
1984/04/11 | 439 | 439 | 439 | 439 | 2,000 |
1984/04/10 | 443 | 443 | 443 | 443 | 16,000 |
1984/04/02 | 478 | 478 | 477 | 478 | 4,000 |
1984/03/31 | 479 | 479 | 479 | 479 | 5,000 |
1984/03/28 | 484 | 484 | 484 | 484 | 1,000 |
1984/03/28 | 1 -> 1.05 分割 | ||||
1984/03/27 | 509 | 515 | 509 | 515 | 225,000 |
1984/03/26 | 519 | 519 | 519 | 519 | 14,000 |
1984/03/19 | 520 | 520 | 520 | 520 | 10,000 |
1984/03/17 | 520 | 520 | 520 | 520 | 14,000 |
1984/03/16 | 520 | 520 | 520 | 520 | 39,000 |
1984/03/15 | 520 | 520 | 520 | 520 | 50,000 |
1984/03/14 | 520 | 520 | 520 | 520 | 53,000 |
1984/03/13 | 504 | 520 | 504 | 520 | 69,000 |
1984/03/12 | 501 | 501 | 501 | 501 | 10,000 |
1984/03/09 | 500 | 500 | 500 | 500 | 6,000 |
1984/03/08 | 505 | 505 | 500 | 500 | 11,000 |
1984/03/07 | 510 | 510 | 500 | 500 | 35,000 |
1984/03/06 | 500 | 510 | 498 | 510 | 54,000 |
1984/03/05 | 480 | 488 | 480 | 488 | 7,000 |
1984/03/03 | 488 | 488 | 480 | 480 | 20,000 |
1984/03/01 | 490 | 490 | 490 | 490 | 2,000 |
1984/02/29 | 488 | 488 | 488 | 488 | 5,000 |
1984/02/27 | 481 | 481 | 481 | 481 | 2,000 |
1984/02/25 | 480 | 480 | 480 | 480 | 2,000 |
1984/02/24 | 481 | 481 | 480 | 480 | 6,000 |
1984/02/23 | 470 | 470 | 470 | 470 | 3,000 |
1984/02/22 | 469 | 469 | 465 | 469 | 24,000 |
1984/02/21 | 470 | 470 | 469 | 469 | 5,000 |
1984/02/20 | 475 | 475 | 469 | 469 | 21,000 |
1984/02/17 | 480 | 480 | 479 | 479 | 5,000 |
1984/02/10 | 500 | 501 | 500 | 500 | 41,000 |
1984/02/09 | 500 | 500 | 500 | 500 | 10,000 |
1984/02/08 | 499 | 500 | 499 | 500 | 34,000 |
1984/02/06 | 500 | 500 | 500 | 500 | 4,000 |
1984/02/04 | 500 | 505 | 500 | 502 | 19,000 |
1984/02/03 | 500 | 505 | 500 | 502 | 25,000 |
1984/02/02 | 501 | 508 | 500 | 500 | 37,000 |
1984/02/01 | 487 | 508 | 487 | 508 | 63,000 |
1984/01/31 | 481 | 492 | 481 | 492 | 44,000 |
1984/01/30 | 480 | 482 | 480 | 482 | 9,000 |
1984/01/28 | 480 | 483 | 480 | 483 | 32,000 |
1984/01/27 | 480 | 480 | 480 | 480 | 18,000 |
1984/01/26 | 481 | 481 | 480 | 480 | 10,000 |
1984/01/25 | 483 | 483 | 483 | 483 | 3,000 |
1984/01/24 | 483 | 483 | 479 | 479 | 3,000 |
1984/01/23 | 480 | 484 | 479 | 484 | 5,000 |
1984/01/21 | 485 | 485 | 485 | 485 | 8,000 |
1984/01/20 | 484 | 484 | 480 | 484 | 16,000 |
1984/01/18 | 486 | 487 | 485 | 485 | 29,000 |
1984/01/17 | 488 | 488 | 486 | 486 | 35,000 |
1984/01/13 | 487 | 489 | 487 | 488 | 15,000 |
1984/01/11 | 485 | 485 | 482 | 485 | 35,000 |
1984/01/10 | 485 | 485 | 482 | 485 | 42,000 |
1984/01/09 | 480 | 480 | 480 | 480 | 5,000 |
1984/01/07 | 482 | 482 | 482 | 482 | 7,000 |
1984/01/06 | 475 | 484 | 475 | 484 | 7,000 |
1984/01/05 | 475 | 489 | 475 | 489 | 26,000 |