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 |
|---|---|---|---|---|---|
| 1986/12/27 | 1,460 | 1,460 | 1,450 | 1,450 | 8,000 |
| 1986/12/26 | 1,510 | 1,510 | 1,450 | 1,450 | 47,000 |
| 1986/12/25 | 1,550 | 1,550 | 1,500 | 1,500 | 13,000 |
| 1986/12/24 | 1,550 | 1,570 | 1,510 | 1,510 | 11,000 |
| 1986/12/23 | 1,510 | 1,570 | 1,510 | 1,570 | 19,000 |
| 1986/12/22 | 1,530 | 1,530 | 1,500 | 1,500 | 33,000 |
| 1986/12/19 | 1,540 | 1,570 | 1,540 | 1,540 | 30,000 |
| 1986/12/18 | 1,640 | 1,640 | 1,590 | 1,600 | 50,000 |
| 1986/12/17 | 1,650 | 1,660 | 1,620 | 1,620 | 30,000 |
| 1986/12/16 | 1,610 | 1,640 | 1,610 | 1,620 | 72,000 |
| 1986/12/15 | 1,660 | 1,680 | 1,610 | 1,610 | 26,000 |
| 1986/12/12 | 1,680 | 1,690 | 1,640 | 1,660 | 106,000 |
| 1986/12/11 | 1,690 | 1,700 | 1,650 | 1,650 | 174,000 |
| 1986/12/10 | 1,660 | 1,710 | 1,650 | 1,700 | 447,000 |
| 1986/12/09 | 1,620 | 1,720 | 1,620 | 1,680 | 1,044,000 |
| 1986/12/08 | 1,600 | 1,630 | 1,590 | 1,610 | 325,000 |
| 1986/12/06 | 1,640 | 1,640 | 1,570 | 1,570 | 168,000 |
| 1986/12/05 | 1,600 | 1,640 | 1,600 | 1,610 | 335,000 |
| 1986/12/04 | 1,560 | 1,620 | 1,560 | 1,590 | 232,000 |
| 1986/12/03 | 1,620 | 1,630 | 1,570 | 1,570 | 233,000 |
| 1986/12/02 | 1,620 | 1,630 | 1,570 | 1,600 | 262,000 |
| 1986/12/01 | 1,630 | 1,640 | 1,540 | 1,620 | 274,000 |
| 1986/11/29 | 1,610 | 1,640 | 1,610 | 1,620 | 680,000 |
| 1986/11/28 | 1,580 | 1,610 | 1,550 | 1,590 | 559,000 |
| 1986/11/27 | 1,590 | 1,610 | 1,560 | 1,560 | 773,000 |
| 1986/11/26 | 1,580 | 1,610 | 1,550 | 1,560 | 1,070,000 |
| 1986/11/25 | 1,560 | 1,560 | 1,510 | 1,550 | 87,000 |
| 1986/11/22 | 1,500 | 1,580 | 1,490 | 1,560 | 314,000 |
| 1986/11/21 | 1,540 | 1,560 | 1,480 | 1,480 | 285,000 |
| 1986/11/20 | 1,580 | 1,580 | 1,480 | 1,500 | 274,000 |
| 1986/11/19 | 1,560 | 1,630 | 1,540 | 1,550 | 1,647,000 |
| 1986/11/18 | 1,420 | 1,580 | 1,420 | 1,570 | 1,088,000 |
| 1986/11/17 | 1,470 | 1,500 | 1,400 | 1,410 | 104,000 |
| 1986/11/14 | 1,490 | 1,540 | 1,450 | 1,500 | 781,000 |
| 1986/11/13 | 1,440 | 1,480 | 1,430 | 1,480 | 334,000 |
| 1986/11/12 | 1,480 | 1,520 | 1,420 | 1,420 | 803,000 |
| 1986/11/11 | 1,430 | 1,510 | 1,430 | 1,500 | 1,676,000 |
| 1986/11/10 | 1,440 | 1,440 | 1,400 | 1,430 | 721,000 |
| 1986/11/07 | 1,380 | 1,460 | 1,370 | 1,390 | 747,000 |
| 1986/11/06 | 1,150 | 1,320 | 1,150 | 1,320 | 416,000 |
| 1986/11/05 | 1,070 | 1,140 | 1,070 | 1,120 | 45,000 |
| 1986/11/04 | 1,070 | 1,080 | 1,060 | 1,070 | 34,000 |
| 1986/10/31 | 1,100 | 1,120 | 1,090 | 1,120 | 20,000 |
| 1986/10/30 | 1,060 | 1,080 | 1,060 | 1,080 | 16,000 |
| 1986/10/29 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 |
| 1986/10/28 | 962 | 962 | 957 | 962 | 10,000 |
| 1986/10/27 | 951 | 962 | 951 | 962 | 17,000 |
| 1986/10/24 | 996 | 997 | 981 | 981 | 58,000 |
| 1986/10/23 | 970 | 990 | 970 | 990 | 14,000 |
| 1986/10/22 | 999 | 999 | 999 | 999 | 6,000 |
| 1986/10/20 | 1,050 | 1,060 | 1,030 | 1,050 | 6,000 |
| 1986/10/17 | 1,060 | 1,090 | 1,060 | 1,060 | 14,000 |
| 1986/10/16 | 1,100 | 1,100 | 1,040 | 1,070 | 56,000 |
| 1986/10/15 | 1,160 | 1,160 | 1,100 | 1,100 | 14,000 |
| 1986/10/14 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 |
| 1986/10/13 | 1,200 | 1,200 | 1,150 | 1,190 | 48,000 |
| 1986/10/09 | 1,100 | 1,200 | 1,100 | 1,200 | 84,000 |
| 1986/10/08 | 1,070 | 1,100 | 1,060 | 1,070 | 61,000 |
| 1986/10/07 | 1,050 | 1,050 | 1,050 | 1,050 | 21,000 |
| 1986/10/04 | 969 | 969 | 960 | 965 | 11,000 |
| 1986/10/03 | 991 | 991 | 970 | 970 | 9,000 |
| 1986/10/02 | 990 | 1,000 | 990 | 990 | 23,000 |
| 1986/10/01 | 991 | 1,000 | 980 | 980 | 50,000 |
| 1986/09/30 | 1,000 | 1,010 | 990 | 990 | 59,000 |
| 1986/09/29 | 1,040 | 1,040 | 1,000 | 1,010 | 44,000 |
| 1986/09/27 | 1,050 | 1,070 | 1,030 | 1,050 | 24,000 |
| 1986/09/26 | 1,010 | 1,020 | 1,010 | 1,020 | 21,000 |
| 1986/09/25 | 1,000 | 1,000 | 980 | 980 | 76,000 |
| 1986/09/24 | 1,000 | 1,000 | 990 | 1,000 | 57,000 |
| 1986/09/22 | 1,000 | 1,010 | 990 | 1,000 | 40,000 |
| 1986/09/19 | 1,010 | 1,010 | 980 | 1,000 | 64,000 |
| 1986/09/18 | 1,050 | 1,050 | 1,000 | 1,000 | 238,000 |
| 1986/09/17 | 1,050 | 1,050 | 1,050 | 1,050 | 21,000 |
| 1986/09/11 | 1,180 | 1,200 | 1,160 | 1,190 | 45,000 |
| 1986/09/10 | 1,100 | 1,180 | 1,100 | 1,180 | 30,000 |
| 1986/09/09 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1986/09/08 | 1,100 | 1,100 | 1,080 | 1,080 | 11,000 |
| 1986/09/06 | 1,050 | 1,060 | 1,000 | 1,060 | 46,000 |
| 1986/09/05 | 1,100 | 1,110 | 1,090 | 1,090 | 120,000 |
| 1986/09/04 | 1,050 | 1,050 | 1,020 | 1,050 | 28,000 |
| 1986/09/03 | 1,170 | 1,170 | 1,090 | 1,100 | 10,000 |
| 1986/09/02 | 1,190 | 1,190 | 1,170 | 1,180 | 4,000 |
| 1986/09/01 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 |
| 1986/08/30 | 1,240 | 1,240 | 1,220 | 1,220 | 6,000 |
| 1986/08/29 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 |
| 1986/08/28 | 1,220 | 1,220 | 1,180 | 1,220 | 44,000 |
| 1986/08/27 | 1,280 | 1,280 | 1,180 | 1,200 | 48,000 |
| 1986/08/25 | 1,140 | 1,200 | 1,140 | 1,200 | 59,000 |
| 1986/08/23 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 |
| 1986/08/22 | 1,240 | 1,250 | 1,200 | 1,200 | 12,000 |
| 1986/08/21 | 1,310 | 1,310 | 1,250 | 1,250 | 28,000 |
| 1986/08/20 | 1,350 | 1,360 | 1,340 | 1,350 | 102,000 |
| 1986/08/19 | 1,370 | 1,380 | 1,350 | 1,350 | 16,000 |
| 1986/08/18 | 1,410 | 1,450 | 1,390 | 1,390 | 16,000 |
| 1986/08/15 | 1,400 | 1,400 | 1,370 | 1,370 | 27,000 |
| 1986/08/14 | 1,450 | 1,460 | 1,400 | 1,400 | 28,000 |
| 1986/08/13 | 1,420 | 1,470 | 1,420 | 1,430 | 108,000 |
| 1986/08/12 | 1,410 | 1,460 | 1,410 | 1,410 | 25,000 |
| 1986/08/11 | 1,430 | 1,430 | 1,410 | 1,410 | 11,000 |
| 1986/08/08 | 1,430 | 1,450 | 1,430 | 1,430 | 8,000 |
| 1986/08/07 | 1,480 | 1,480 | 1,420 | 1,470 | 15,000 |
| 1986/08/06 | 1,470 | 1,480 | 1,470 | 1,470 | 33,000 |
| 1986/08/05 | 1,450 | 1,470 | 1,440 | 1,460 | 38,000 |
| 1986/08/04 | 1,430 | 1,450 | 1,420 | 1,450 | 4,000 |
| 1986/08/02 | 1,420 | 1,430 | 1,420 | 1,430 | 7,000 |
| 1986/08/01 | 1,490 | 1,500 | 1,420 | 1,420 | 19,000 |
| 1986/07/31 | 1,560 | 1,600 | 1,520 | 1,520 | 27,000 |
| 1986/07/30 | 1,450 | 1,570 | 1,450 | 1,570 | 91,000 |
| 1986/07/29 | 1,500 | 1,520 | 1,430 | 1,430 | 92,000 |
| 1986/07/28 | 1,480 | 1,560 | 1,480 | 1,480 | 10,000 |
| 1986/07/26 | 1,500 | 1,500 | 1,470 | 1,470 | 18,000 |
| 1986/07/25 | 1,520 | 1,520 | 1,490 | 1,500 | 78,000 |
| 1986/07/24 | 1,600 | 1,600 | 1,470 | 1,470 | 140,000 |
| 1986/07/23 | 1,500 | 1,620 | 1,500 | 1,570 | 77,000 |
| 1986/07/22 | 1,540 | 1,540 | 1,490 | 1,500 | 35,000 |
| 1986/07/21 | 1,600 | 1,640 | 1,470 | 1,560 | 74,000 |
| 1986/07/19 | 1,650 | 1,660 | 1,600 | 1,600 | 27,000 |
| 1986/07/18 | 1,550 | 1,670 | 1,550 | 1,670 | 849,000 |
| 1986/07/17 | 1,460 | 1,570 | 1,450 | 1,570 | 143,000 |
| 1986/07/16 | 1,480 | 1,510 | 1,460 | 1,480 | 119,000 |
| 1986/07/15 | 1,500 | 1,600 | 1,480 | 1,480 | 95,000 |
| 1986/07/14 | 1,550 | 1,590 | 1,480 | 1,500 | 121,000 |
| 1986/07/11 | 1,560 | 1,620 | 1,550 | 1,580 | 775,000 |
| 1986/07/10 | 1,420 | 1,550 | 1,420 | 1,540 | 1,059,000 |
| 1986/07/09 | 1,430 | 1,440 | 1,380 | 1,390 | 370,000 |
| 1986/07/08 | 1,230 | 1,410 | 1,220 | 1,410 | 913,000 |
| 1986/07/07 | 1,240 | 1,260 | 1,200 | 1,210 | 49,000 |
| 1986/07/05 | 1,210 | 1,240 | 1,210 | 1,240 | 7,000 |
| 1986/07/04 | 1,210 | 1,230 | 1,200 | 1,230 | 31,000 |
| 1986/07/03 | 1,240 | 1,240 | 1,200 | 1,200 | 47,000 |
| 1986/07/02 | 1,220 | 1,240 | 1,220 | 1,240 | 29,000 |
| 1986/07/01 | 1,260 | 1,280 | 1,240 | 1,250 | 162,000 |
| 1986/06/30 | 1,260 | 1,260 | 1,220 | 1,250 | 24,000 |
| 1986/06/28 | 1,240 | 1,270 | 1,240 | 1,240 | 20,000 |
| 1986/06/27 | 1,300 | 1,300 | 1,240 | 1,240 | 45,000 |
| 1986/06/26 | 1,280 | 1,310 | 1,280 | 1,300 | 79,000 |
| 1986/06/25 | 1,290 | 1,300 | 1,280 | 1,280 | 71,000 |
| 1986/06/24 | 1,360 | 1,370 | 1,300 | 1,350 | 200,000 |
| 1986/06/23 | 1,370 | 1,370 | 1,330 | 1,340 | 80,000 |
| 1986/06/21 | 1,380 | 1,380 | 1,340 | 1,370 | 70,000 |
| 1986/06/20 | 1,400 | 1,400 | 1,320 | 1,400 | 370,000 |
| 1986/06/19 | 1,270 | 1,400 | 1,260 | 1,380 | 900,000 |
| 1986/06/18 | 1,270 | 1,290 | 1,250 | 1,250 | 54,000 |
| 1986/06/17 | 1,250 | 1,260 | 1,200 | 1,260 | 99,000 |
| 1986/06/16 | 1,320 | 1,340 | 1,250 | 1,250 | 125,000 |
| 1986/06/13 | 1,260 | 1,350 | 1,250 | 1,340 | 398,000 |
| 1986/06/12 | 1,300 | 1,310 | 1,200 | 1,200 | 96,000 |
| 1986/06/11 | 1,200 | 1,300 | 1,200 | 1,300 | 296,000 |
| 1986/06/10 | 1,170 | 1,200 | 1,170 | 1,200 | 35,000 |
| 1986/06/09 | 1,180 | 1,200 | 1,170 | 1,200 | 63,000 |
| 1986/06/07 | 1,200 | 1,200 | 1,170 | 1,190 | 58,000 |
| 1986/06/06 | 1,160 | 1,170 | 1,150 | 1,170 | 48,000 |
| 1986/06/05 | 1,210 | 1,220 | 1,160 | 1,160 | 121,000 |
| 1986/06/04 | 1,260 | 1,330 | 1,200 | 1,200 | 441,000 |
| 1986/06/03 | 1,270 | 1,300 | 1,230 | 1,290 | 227,000 |
| 1986/06/02 | 1,160 | 1,300 | 1,160 | 1,290 | 739,000 |
| 1986/05/31 | 1,200 | 1,200 | 1,160 | 1,160 | 145,000 |
| 1986/05/30 | 1,190 | 1,190 | 1,150 | 1,190 | 285,000 |
| 1986/05/29 | 1,260 | 1,260 | 1,160 | 1,190 | 328,000 |
| 1986/05/28 | 1,060 | 1,270 | 1,030 | 1,250 | 1,293,000 |
| 1986/05/27 | 1,070 | 1,070 | 1,060 | 1,070 | 529,000 |
| 1986/05/26 | 980 | 983 | 950 | 965 | 258,000 |
| 1986/05/24 | 945 | 995 | 945 | 980 | 371,000 |
| 1986/05/23 | 927 | 960 | 927 | 940 | 630,000 |
| 1986/05/22 | 889 | 925 | 886 | 917 | 809,000 |
| 1986/05/21 | 820 | 905 | 820 | 895 | 961,000 |
| 1986/05/20 | 800 | 830 | 789 | 821 | 481,000 |
| 1986/05/19 | 810 | 810 | 799 | 800 | 90,000 |
| 1986/05/17 | 826 | 826 | 805 | 820 | 183,000 |
| 1986/05/16 | 799 | 820 | 790 | 820 | 489,000 |
| 1986/05/15 | 770 | 800 | 753 | 800 | 277,000 |
| 1986/05/14 | 730 | 780 | 720 | 775 | 404,000 |
| 1986/05/13 | 730 | 740 | 720 | 736 | 47,000 |
| 1986/05/12 | 720 | 730 | 720 | 720 | 78,000 |
| 1986/05/09 | 719 | 740 | 719 | 720 | 96,000 |
| 1986/05/08 | 720 | 720 | 709 | 709 | 18,000 |
| 1986/05/07 | 700 | 710 | 700 | 710 | 9,000 |
| 1986/05/06 | 699 | 700 | 695 | 700 | 43,000 |
| 1986/05/02 | 710 | 710 | 700 | 700 | 44,000 |
| 1986/05/01 | 679 | 710 | 679 | 710 | 19,000 |
| 1986/04/30 | 697 | 697 | 680 | 680 | 11,000 |
| 1986/04/28 | 680 | 700 | 680 | 700 | 15,000 |
| 1986/04/26 | 696 | 696 | 680 | 680 | 16,000 |
| 1986/04/25 | 699 | 700 | 692 | 700 | 20,000 |
| 1986/04/24 | 701 | 701 | 701 | 701 | 1,000 |
| 1986/04/23 | 693 | 710 | 693 | 701 | 29,000 |
| 1986/04/22 | 710 | 710 | 692 | 692 | 9,000 |
| 1986/04/21 | 696 | 710 | 696 | 710 | 6,000 |
| 1986/04/19 | 700 | 700 | 691 | 691 | 13,000 |
| 1986/04/18 | 709 | 720 | 709 | 720 | 35,000 |
| 1986/04/17 | 690 | 710 | 690 | 710 | 14,000 |
| 1986/04/15 | 732 | 734 | 720 | 720 | 28,000 |
| 1986/04/14 | 747 | 747 | 735 | 735 | 44,000 |
| 1986/04/11 | 715 | 750 | 715 | 750 | 87,000 |
| 1986/04/10 | 719 | 730 | 719 | 725 | 58,000 |
| 1986/04/09 | 671 | 690 | 670 | 690 | 31,000 |
| 1986/04/08 | 650 | 661 | 650 | 661 | 5,000 |
| 1986/04/07 | 689 | 689 | 660 | 660 | 39,000 |
| 1986/04/04 | 695 | 700 | 690 | 690 | 31,000 |
| 1986/04/03 | 695 | 700 | 690 | 700 | 25,000 |
| 1986/04/02 | 695 | 700 | 695 | 695 | 18,000 |
| 1986/04/01 | 695 | 700 | 694 | 700 | 19,000 |
| 1986/03/31 | 700 | 700 | 692 | 692 | 15,000 |
| 1986/03/29 | 688 | 700 | 688 | 690 | 10,000 |
| 1986/03/28 | 701 | 704 | 688 | 688 | 15,000 |
| 1986/03/27 | 690 | 715 | 690 | 709 | 65,000 |
| 1986/03/26 | 691 | 710 | 691 | 709 | 46,000 |
| 1986/03/25 | 711 | 720 | 711 | 720 | 37,000 |
| 1986/03/24 | 721 | 722 | 711 | 720 | 54,000 |
| 1986/03/22 | 711 | 715 | 711 | 711 | 20,000 |
| 1986/03/20 | 730 | 730 | 730 | 730 | 5,000 |
| 1986/03/19 | 731 | 740 | 719 | 720 | 26,000 |
| 1986/03/18 | 747 | 747 | 730 | 730 | 17,000 |
| 1986/03/17 | 750 | 750 | 746 | 746 | 13,000 |
| 1986/03/15 | 765 | 765 | 745 | 745 | 12,000 |
| 1986/03/14 | 761 | 770 | 756 | 766 | 45,000 |
| 1986/03/13 | 780 | 780 | 765 | 770 | 41,000 |
| 1986/03/12 | 760 | 780 | 755 | 760 | 261,000 |
| 1986/03/11 | 748 | 760 | 740 | 751 | 96,000 |
| 1986/03/10 | 740 | 751 | 740 | 748 | 49,000 |
| 1986/03/07 | 770 | 770 | 770 | 770 | 70,000 |
| 1986/03/06 | 730 | 740 | 729 | 740 | 78,000 |
| 1986/03/05 | 780 | 784 | 769 | 770 | 116,000 |
| 1986/03/04 | 780 | 799 | 777 | 789 | 292,000 |
| 1986/03/03 | 749 | 779 | 745 | 779 | 198,000 |
| 1986/03/01 | 740 | 753 | 740 | 749 | 179,000 |
| 1986/02/28 | 720 | 740 | 706 | 731 | 178,000 |
| 1986/02/27 | 710 | 741 | 709 | 730 | 552,000 |
| 1986/02/26 | 663 | 700 | 650 | 700 | 256,000 |
| 1986/02/25 | 650 | 660 | 645 | 650 | 67,000 |
| 1986/02/24 | 660 | 661 | 651 | 658 | 207,000 |
| 1986/02/22 | 643 | 670 | 639 | 669 | 182,000 |
| 1986/02/21 | 619 | 643 | 618 | 643 | 219,000 |
| 1986/02/20 | 609 | 610 | 599 | 605 | 95,000 |
| 1986/02/19 | 607 | 610 | 600 | 610 | 128,000 |
| 1986/02/18 | 589 | 610 | 588 | 608 | 356,000 |
| 1986/02/17 | 565 | 579 | 564 | 571 | 99,000 |
| 1986/02/15 | 559 | 565 | 559 | 563 | 5,000 |
| 1986/02/14 | 570 | 570 | 554 | 554 | 24,000 |
| 1986/02/13 | 575 | 575 | 562 | 562 | 56,000 |
| 1986/02/12 | 581 | 584 | 569 | 569 | 89,000 |
| 1986/02/10 | 574 | 580 | 565 | 580 | 134,000 |
| 1986/02/07 | 558 | 578 | 558 | 568 | 156,000 |
| 1986/02/06 | 554 | 560 | 550 | 555 | 56,000 |
| 1986/02/05 | 556 | 556 | 553 | 555 | 26,000 |
| 1986/02/04 | 560 | 564 | 555 | 560 | 105,000 |
| 1986/02/03 | 562 | 562 | 551 | 562 | 80,000 |
| 1986/02/01 | 550 | 556 | 546 | 556 | 50,000 |
| 1986/01/31 | 531 | 550 | 531 | 550 | 49,000 |
| 1986/01/30 | 530 | 531 | 530 | 531 | 8,000 |
| 1986/01/29 | 530 | 535 | 525 | 535 | 14,000 |
| 1986/01/28 | 531 | 535 | 525 | 529 | 7,000 |
| 1986/01/27 | 538 | 538 | 525 | 525 | 38,000 |
| 1986/01/25 | 530 | 540 | 530 | 538 | 17,000 |
| 1986/01/24 | 530 | 530 | 525 | 525 | 18,000 |
| 1986/01/23 | 528 | 535 | 528 | 528 | 23,000 |
| 1986/01/22 | 523 | 535 | 521 | 534 | 22,000 |
| 1986/01/21 | 516 | 524 | 516 | 517 | 21,000 |
| 1986/01/20 | 510 | 524 | 510 | 520 | 50,000 |
| 1986/01/18 | 510 | 530 | 510 | 520 | 18,000 |
| 1986/01/17 | 505 | 510 | 504 | 510 | 18,000 |
| 1986/01/16 | 500 | 500 | 498 | 500 | 6,000 |
| 1986/01/14 | 504 | 510 | 504 | 510 | 3,000 |
| 1986/01/13 | 500 | 505 | 498 | 499 | 15,000 |
| 1986/01/10 | 501 | 501 | 500 | 500 | 12,000 |
| 1986/01/09 | 510 | 510 | 509 | 510 | 10,000 |
| 1986/01/08 | 520 | 520 | 500 | 500 | 19,000 |
| 1986/01/07 | 535 | 540 | 535 | 535 | 12,000 |
| 1986/01/06 | 545 | 546 | 540 | 540 | 34,000 |
| 1986/01/04 | 545 | 546 | 540 | 540 | 23,000 |