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 |
|---|---|---|---|---|---|
| 1985/12/28 | 520 | 525 | 520 | 525 | 22,000 |
| 1985/12/27 | 508 | 519 | 508 | 518 | 39,000 |
| 1985/12/26 | 507 | 507 | 507 | 507 | 6,000 |
| 1985/12/25 | 499 | 507 | 495 | 507 | 11,000 |
| 1985/12/24 | 495 | 500 | 495 | 500 | 7,000 |
| 1985/12/23 | 495 | 495 | 495 | 495 | 10,000 |
| 1985/12/21 | 495 | 495 | 493 | 493 | 4,000 |
| 1985/12/20 | 496 | 500 | 495 | 495 | 7,000 |
| 1985/12/19 | 500 | 500 | 495 | 495 | 18,000 |
| 1985/12/18 | 509 | 509 | 500 | 500 | 47,000 |
| 1985/12/17 | 510 | 510 | 500 | 510 | 8,000 |
| 1985/12/16 | 520 | 520 | 505 | 505 | 23,000 |
| 1985/12/13 | 500 | 514 | 498 | 514 | 28,000 |
| 1985/12/12 | 490 | 495 | 485 | 495 | 7,000 |
| 1985/12/11 | 483 | 486 | 483 | 485 | 40,000 |
| 1985/12/10 | 482 | 482 | 482 | 482 | 8,000 |
| 1985/12/09 | 482 | 484 | 482 | 484 | 24,000 |
| 1985/12/07 | 483 | 483 | 483 | 483 | 5,000 |
| 1985/12/06 | 483 | 483 | 483 | 483 | 10,000 |
| 1985/12/03 | 484 | 484 | 484 | 484 | 6,000 |
| 1985/11/30 | 484 | 484 | 484 | 484 | 1,000 |
| 1985/11/28 | 484 | 484 | 484 | 484 | 1,000 |
| 1985/11/27 | 484 | 484 | 484 | 484 | 1,000 |
| 1985/11/26 | 485 | 486 | 485 | 486 | 8,000 |
| 1985/11/25 | 486 | 486 | 486 | 486 | 3,000 |
| 1985/11/22 | 487 | 488 | 487 | 488 | 3,000 |
| 1985/11/21 | 487 | 487 | 487 | 487 | 4,000 |
| 1985/11/20 | 487 | 487 | 480 | 480 | 6,000 |
| 1985/11/19 | 489 | 489 | 488 | 488 | 13,000 |
| 1985/11/18 | 489 | 489 | 489 | 489 | 2,000 |
| 1985/11/15 | 490 | 490 | 490 | 490 | 4,000 |
| 1985/11/14 | 494 | 494 | 494 | 494 | 2,000 |
| 1985/11/12 | 486 | 486 | 479 | 479 | 7,000 |
| 1985/11/11 | 485 | 485 | 485 | 485 | 1,000 |
| 1985/11/08 | 486 | 486 | 486 | 486 | 3,000 |
| 1985/11/07 | 486 | 486 | 486 | 486 | 8,000 |
| 1985/11/06 | 479 | 479 | 479 | 479 | 6,000 |
| 1985/11/05 | 487 | 487 | 487 | 487 | 4,000 |
| 1985/11/01 | 489 | 489 | 487 | 487 | 2,000 |
| 1985/10/31 | 493 | 493 | 490 | 490 | 2,000 |
| 1985/10/30 | 489 | 495 | 489 | 494 | 8,000 |
| 1985/10/29 | 492 | 492 | 492 | 492 | 1,000 |
| 1985/10/28 | 493 | 493 | 493 | 493 | 2,000 |
| 1985/10/26 | 494 | 494 | 494 | 494 | 1,000 |
| 1985/10/25 | 495 | 495 | 495 | 495 | 2,000 |
| 1985/10/23 | 495 | 495 | 491 | 491 | 3,000 |
| 1985/10/22 | 490 | 495 | 490 | 495 | 9,000 |
| 1985/10/18 | 485 | 490 | 480 | 490 | 5,000 |
| 1985/10/17 | 499 | 499 | 495 | 495 | 5,000 |
| 1985/10/16 | 501 | 501 | 500 | 500 | 16,000 |
| 1985/10/14 | 475 | 475 | 475 | 475 | 1,000 |
| 1985/10/11 | 471 | 471 | 471 | 471 | 4,000 |
| 1985/10/07 | 490 | 490 | 490 | 490 | 6,000 |
| 1985/10/04 | 490 | 490 | 490 | 490 | 1,000 |
| 1985/10/03 | 490 | 490 | 490 | 490 | 4,000 |
| 1985/10/01 | 519 | 519 | 515 | 515 | 3,000 |
| 1985/09/28 | 520 | 520 | 520 | 520 | 12,000 |
| 1985/09/27 | 525 | 525 | 520 | 520 | 23,000 |
| 1985/09/26 | 520 | 530 | 510 | 520 | 81,000 |
| 1985/09/25 | 496 | 520 | 496 | 520 | 48,000 |
| 1985/09/24 | 495 | 500 | 495 | 496 | 20,000 |
| 1985/09/21 | 495 | 495 | 491 | 491 | 11,000 |
| 1985/09/20 | 495 | 500 | 491 | 495 | 47,000 |
| 1985/09/19 | 495 | 495 | 490 | 494 | 15,000 |
| 1985/09/18 | 485 | 494 | 475 | 494 | 10,000 |
| 1985/09/17 | 480 | 480 | 480 | 480 | 4,000 |
| 1985/09/13 | 495 | 495 | 495 | 495 | 4,000 |
| 1985/09/12 | 481 | 491 | 481 | 491 | 6,000 |
| 1985/09/07 | 455 | 455 | 455 | 455 | 6,000 |
| 1985/09/05 | 469 | 469 | 465 | 465 | 4,000 |
| 1985/08/29 | 494 | 494 | 494 | 494 | 1,000 |
| 1985/08/28 | 496 | 496 | 490 | 490 | 5,000 |
| 1985/08/27 | 492 | 495 | 490 | 495 | 9,000 |
| 1985/08/24 | 493 | 493 | 493 | 493 | 2,000 |
| 1985/08/23 | 495 | 495 | 486 | 486 | 5,000 |
| 1985/08/22 | 486 | 490 | 486 | 490 | 3,000 |
| 1985/08/21 | 482 | 482 | 480 | 480 | 7,000 |
| 1985/08/20 | 484 | 485 | 484 | 485 | 4,000 |
| 1985/08/19 | 485 | 485 | 485 | 485 | 3,000 |
| 1985/08/17 | 480 | 485 | 480 | 480 | 6,000 |
| 1985/08/16 | 480 | 486 | 480 | 485 | 4,000 |
| 1985/08/15 | 486 | 486 | 486 | 486 | 5,000 |
| 1985/08/14 | 483 | 483 | 483 | 483 | 5,000 |
| 1985/08/13 | 475 | 480 | 475 | 480 | 14,000 |
| 1985/08/09 | 475 | 475 | 475 | 475 | 4,000 |
| 1985/08/06 | 474 | 474 | 474 | 474 | 8,000 |
| 1985/08/03 | 494 | 494 | 485 | 485 | 6,000 |
| 1985/08/02 | 485 | 495 | 485 | 495 | 10,000 |
| 1985/08/01 | 488 | 488 | 483 | 483 | 24,000 |
| 1985/07/31 | 499 | 499 | 499 | 499 | 2,000 |
| 1985/07/30 | 505 | 505 | 504 | 504 | 3,000 |
| 1985/07/29 | 505 | 525 | 505 | 505 | 46,000 |
| 1985/07/27 | 495 | 508 | 495 | 508 | 5,000 |
| 1985/07/26 | 499 | 500 | 497 | 497 | 25,000 |
| 1985/07/25 | 504 | 504 | 501 | 501 | 15,000 |
| 1985/07/24 | 503 | 503 | 503 | 503 | 6,000 |
| 1985/07/23 | 501 | 501 | 500 | 501 | 5,000 |
| 1985/07/22 | 519 | 520 | 500 | 500 | 8,000 |
| 1985/07/20 | 525 | 525 | 520 | 520 | 66,000 |
| 1985/07/19 | 510 | 530 | 510 | 525 | 90,000 |
| 1985/07/18 | 520 | 531 | 519 | 520 | 585,000 |
| 1985/07/17 | 490 | 500 | 490 | 500 | 20,000 |
| 1985/07/16 | 490 | 500 | 487 | 487 | 12,000 |
| 1985/07/15 | 485 | 490 | 485 | 485 | 8,000 |
| 1985/07/12 | 480 | 485 | 480 | 480 | 11,000 |
| 1985/07/11 | 475 | 480 | 475 | 480 | 33,000 |
| 1985/07/10 | 475 | 480 | 475 | 475 | 6,000 |
| 1985/07/09 | 471 | 475 | 470 | 475 | 7,000 |
| 1985/07/08 | 469 | 469 | 469 | 469 | 1,000 |
| 1985/07/05 | 470 | 470 | 470 | 470 | 3,000 |
| 1985/07/04 | 470 | 475 | 470 | 470 | 9,000 |
| 1985/07/03 | 470 | 470 | 470 | 470 | 18,000 |
| 1985/07/02 | 475 | 476 | 470 | 470 | 19,000 |
| 1985/07/01 | 466 | 470 | 466 | 470 | 12,000 |
| 1985/06/29 | 468 | 468 | 468 | 468 | 1,000 |
| 1985/06/28 | 465 | 465 | 465 | 465 | 2,000 |
| 1985/06/27 | 464 | 464 | 464 | 464 | 1,000 |
| 1985/06/26 | 462 | 465 | 461 | 465 | 25,000 |
| 1985/06/24 | 460 | 460 | 460 | 460 | 5,000 |
| 1985/06/22 | 470 | 470 | 470 | 470 | 8,000 |
| 1985/06/21 | 470 | 470 | 470 | 470 | 6,000 |
| 1985/06/20 | 470 | 470 | 470 | 470 | 9,000 |
| 1985/06/19 | 480 | 480 | 479 | 479 | 11,000 |
| 1985/06/18 | 470 | 480 | 470 | 480 | 12,000 |
| 1985/06/17 | 469 | 469 | 469 | 469 | 3,000 |
| 1985/06/15 | 470 | 470 | 469 | 470 | 15,000 |
| 1985/06/14 | 461 | 470 | 460 | 470 | 21,000 |
| 1985/06/13 | 461 | 462 | 460 | 460 | 22,000 |
| 1985/06/12 | 460 | 460 | 460 | 460 | 9,000 |
| 1985/06/10 | 459 | 460 | 459 | 459 | 14,000 |
| 1985/06/07 | 450 | 460 | 450 | 460 | 11,000 |
| 1985/06/06 | 440 | 440 | 440 | 440 | 1,000 |
| 1985/06/05 | 450 | 450 | 450 | 450 | 2,000 |
| 1985/06/04 | 450 | 450 | 450 | 450 | 5,000 |
| 1985/06/01 | 460 | 460 | 460 | 460 | 10,000 |
| 1985/05/29 | 441 | 441 | 440 | 440 | 9,000 |
| 1985/05/28 | 435 | 435 | 430 | 435 | 12,000 |
| 1985/05/27 | 435 | 435 | 435 | 435 | 4,000 |
| 1985/05/24 | 436 | 436 | 434 | 434 | 2,000 |
| 1985/05/23 | 436 | 436 | 436 | 436 | 2,000 |
| 1985/05/22 | 436 | 436 | 431 | 432 | 21,000 |
| 1985/05/21 | 431 | 431 | 430 | 431 | 15,000 |
| 1985/05/20 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/05/17 | 425 | 426 | 425 | 426 | 10,000 |
| 1985/05/16 | 424 | 425 | 424 | 425 | 8,000 |
| 1985/05/15 | 422 | 422 | 422 | 422 | 1,000 |
| 1985/05/14 | 425 | 425 | 425 | 425 | 7,000 |
| 1985/05/13 | 420 | 420 | 420 | 420 | 5,000 |
| 1985/05/10 | 420 | 420 | 420 | 420 | 3,000 |
| 1985/05/09 | 418 | 418 | 418 | 418 | 2,000 |
| 1985/05/08 | 416 | 416 | 416 | 416 | 1,000 |
| 1985/04/30 | 420 | 420 | 415 | 415 | 3,000 |
| 1985/04/27 | 415 | 415 | 415 | 415 | 5,000 |
| 1985/04/26 | 415 | 420 | 413 | 413 | 19,000 |
| 1985/04/25 | 420 | 420 | 420 | 420 | 20,000 |
| 1985/04/23 | 425 | 425 | 425 | 425 | 6,000 |
| 1985/04/22 | 425 | 426 | 425 | 425 | 18,000 |
| 1985/04/19 | 421 | 423 | 420 | 423 | 9,000 |
| 1985/04/18 | 421 | 421 | 421 | 421 | 1,000 |
| 1985/04/17 | 421 | 421 | 421 | 421 | 2,000 |
| 1985/04/16 | 420 | 420 | 420 | 420 | 4,000 |
| 1985/04/15 | 426 | 426 | 420 | 420 | 8,000 |
| 1985/04/12 | 431 | 431 | 426 | 426 | 17,000 |
| 1985/04/11 | 430 | 430 | 430 | 430 | 3,000 |
| 1985/04/10 | 426 | 426 | 426 | 426 | 2,000 |
| 1985/04/09 | 426 | 426 | 426 | 426 | 2,000 |
| 1985/04/08 | 430 | 430 | 425 | 425 | 3,000 |
| 1985/04/05 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/04/04 | 430 | 430 | 430 | 430 | 8,000 |
| 1985/04/03 | 430 | 430 | 423 | 430 | 9,000 |
| 1985/04/02 | 423 | 430 | 423 | 430 | 9,000 |
| 1985/04/01 | 413 | 413 | 413 | 413 | 20,000 |
| 1985/03/29 | 422 | 422 | 422 | 422 | 2,000 |
| 1985/03/28 | 421 | 421 | 421 | 421 | 1,000 |
| 1985/03/27 | 425 | 425 | 420 | 420 | 3,000 |
| 1985/03/26 | 445 | 445 | 445 | 445 | 1,000 |
| 1985/03/25 | 440 | 441 | 440 | 440 | 5,000 |
| 1985/03/23 | 440 | 440 | 440 | 440 | 4,000 |
| 1985/03/22 | 435 | 440 | 435 | 440 | 7,000 |
| 1985/03/20 | 435 | 435 | 435 | 435 | 3,000 |
| 1985/03/19 | 441 | 441 | 440 | 440 | 16,000 |
| 1985/03/18 | 440 | 441 | 440 | 441 | 15,000 |
| 1985/03/16 | 440 | 440 | 440 | 440 | 7,000 |
| 1985/03/15 | 425 | 440 | 425 | 440 | 6,000 |
| 1985/03/14 | 430 | 430 | 430 | 430 | 4,000 |
| 1985/03/13 | 426 | 430 | 426 | 430 | 3,000 |
| 1985/03/12 | 425 | 425 | 425 | 425 | 9,000 |
| 1985/03/11 | 425 | 425 | 425 | 425 | 3,000 |
| 1985/03/08 | 425 | 425 | 425 | 425 | 6,000 |
| 1985/03/06 | 413 | 415 | 413 | 415 | 5,000 |
| 1985/03/05 | 414 | 414 | 413 | 413 | 8,000 |
| 1985/03/04 | 415 | 415 | 415 | 415 | 4,000 |
| 1985/02/27 | 413 | 413 | 413 | 413 | 1,000 |
| 1985/02/26 | 413 | 413 | 413 | 413 | 2,000 |
| 1985/02/25 | 413 | 413 | 413 | 413 | 1,000 |
| 1985/02/23 | 411 | 411 | 411 | 411 | 2,000 |
| 1985/02/22 | 410 | 410 | 410 | 410 | 5,000 |
| 1985/02/21 | 415 | 415 | 415 | 415 | 2,000 |
| 1985/02/20 | 418 | 418 | 418 | 418 | 2,000 |
| 1985/02/18 | 425 | 425 | 420 | 420 | 4,000 |
| 1985/02/16 | 425 | 425 | 425 | 425 | 4,000 |
| 1985/02/15 | 425 | 425 | 425 | 425 | 6,000 |
| 1985/02/14 | 425 | 425 | 425 | 425 | 5,000 |
| 1985/02/13 | 425 | 425 | 425 | 425 | 6,000 |
| 1985/02/12 | 415 | 420 | 415 | 420 | 11,000 |
| 1985/02/08 | 415 | 415 | 415 | 415 | 10,000 |
| 1985/02/07 | 419 | 419 | 415 | 415 | 4,000 |
| 1985/02/06 | 420 | 420 | 420 | 420 | 6,000 |
| 1985/02/05 | 421 | 421 | 421 | 421 | 5,000 |
| 1985/02/04 | 425 | 428 | 425 | 426 | 3,000 |
| 1985/01/31 | 428 | 428 | 428 | 428 | 41,000 |
| 1985/01/30 | 430 | 430 | 430 | 430 | 2,000 |
| 1985/01/29 | 429 | 429 | 429 | 429 | 3,000 |
| 1985/01/26 | 430 | 430 | 430 | 430 | 1,000 |
| 1985/01/25 | 420 | 421 | 420 | 421 | 3,000 |
| 1985/01/22 | 415 | 415 | 415 | 415 | 9,000 |
| 1985/01/18 | 435 | 435 | 435 | 435 | 5,000 |
| 1985/01/17 | 435 | 435 | 435 | 435 | 1,000 |
| 1985/01/16 | 439 | 439 | 439 | 439 | 4,000 |
| 1985/01/14 | 440 | 440 | 440 | 440 | 25,000 |
| 1985/01/09 | 440 | 440 | 440 | 440 | 13,000 |
| 1985/01/08 | 450 | 450 | 450 | 450 | 2,000 |
| 1985/01/07 | 459 | 459 | 459 | 459 | 2,000 |