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 |
---|---|---|---|---|---|
1998/12/30 | 630 | 640 | 630 | 640 | 4,000 |
1998/12/29 | 616 | 616 | 616 | 616 | 12,000 |
1998/12/28 | 607 | 618 | 607 | 615 | 13,000 |
1998/12/25 | 610 | 610 | 607 | 608 | 52,000 |
1998/12/24 | 610 | 620 | 610 | 610 | 56,000 |
1998/12/22 | 623 | 627 | 620 | 620 | 42,000 |
1998/12/21 | 623 | 623 | 622 | 623 | 51,000 |
1998/12/18 | 623 | 625 | 618 | 623 | 52,000 |
1998/12/17 | 612 | 623 | 608 | 623 | 50,000 |
1998/12/16 | 611 | 616 | 611 | 613 | 28,000 |
1998/12/15 | 616 | 617 | 610 | 616 | 86,000 |
1998/12/14 | 606 | 623 | 605 | 617 | 67,000 |
1998/12/11 | 607 | 625 | 607 | 613 | 84,000 |
1998/12/10 | 620 | 629 | 620 | 627 | 125,000 |
1998/12/09 | 623 | 628 | 610 | 619 | 108,000 |
1998/12/08 | 640 | 640 | 623 | 623 | 75,000 |
1998/12/07 | 649 | 652 | 647 | 647 | 13,000 |
1998/12/04 | 650 | 653 | 649 | 653 | 11,000 |
1998/12/03 | 676 | 676 | 651 | 660 | 17,000 |
1998/12/02 | 720 | 720 | 690 | 690 | 19,000 |
1998/12/01 | 708 | 708 | 700 | 700 | 12,000 |
1998/11/30 | 720 | 720 | 699 | 716 | 46,000 |
1998/11/27 | 690 | 711 | 690 | 710 | 37,000 |
1998/11/26 | 670 | 689 | 666 | 689 | 122,000 |
1998/11/25 | 673 | 675 | 670 | 673 | 25,000 |
1998/11/24 | 674 | 676 | 673 | 675 | 43,000 |
1998/11/20 | 668 | 670 | 666 | 670 | 21,000 |
1998/11/19 | 645 | 655 | 645 | 655 | 30,000 |
1998/11/18 | 638 | 648 | 628 | 648 | 24,000 |
1998/11/17 | 640 | 640 | 628 | 628 | 20,000 |
1998/11/16 | 628 | 638 | 628 | 638 | 6,000 |
1998/11/13 | 627 | 638 | 627 | 638 | 77,000 |
1998/11/12 | 634 | 634 | 620 | 620 | 8,000 |
1998/11/11 | 634 | 635 | 612 | 634 | 90,000 |
1998/11/10 | 636 | 640 | 631 | 631 | 55,000 |
1998/11/09 | 651 | 651 | 651 | 651 | 3,000 |
1998/11/06 | 650 | 650 | 620 | 621 | 12,000 |
1998/11/05 | 676 | 676 | 645 | 647 | 14,000 |
1998/11/04 | 647 | 647 | 647 | 647 | 7,000 |
1998/11/02 | 605 | 615 | 605 | 615 | 11,000 |
1998/10/30 | 599 | 605 | 591 | 605 | 67,000 |
1998/10/29 | 620 | 620 | 600 | 605 | 10,000 |
1998/10/28 | 618 | 625 | 618 | 620 | 9,000 |
1998/10/27 | 648 | 668 | 648 | 668 | 20,000 |
1998/10/26 | 658 | 660 | 651 | 658 | 31,000 |
1998/10/23 | 646 | 655 | 640 | 651 | 77,000 |
1998/10/22 | 636 | 655 | 616 | 645 | 85,000 |
1998/10/21 | 600 | 608 | 595 | 596 | 33,000 |
1998/10/20 | 584 | 585 | 583 | 583 | 46,000 |
1998/10/19 | 599 | 600 | 590 | 590 | 23,000 |
1998/10/16 | 630 | 630 | 600 | 601 | 15,000 |
1998/10/15 | 604 | 604 | 600 | 600 | 34,000 |
1998/10/14 | 605 | 610 | 604 | 604 | 40,000 |
1998/10/13 | 626 | 626 | 603 | 603 | 57,000 |
1998/10/12 | 626 | 636 | 599 | 622 | 52,000 |
1998/10/09 | 651 | 653 | 580 | 606 | 93,000 |
1998/10/08 | 690 | 690 | 660 | 660 | 20,000 |
1998/10/07 | 652 | 719 | 650 | 650 | 72,000 |
1998/10/06 | 700 | 705 | 649 | 649 | 35,000 |
1998/10/05 | 716 | 716 | 710 | 710 | 10,000 |
1998/10/02 | 739 | 739 | 716 | 716 | 13,000 |
1998/10/01 | 730 | 730 | 715 | 716 | 33,000 |
1998/09/30 | 710 | 735 | 710 | 715 | 68,000 |
1998/09/29 | 710 | 730 | 710 | 730 | 10,000 |
1998/09/28 | 725 | 735 | 725 | 734 | 9,000 |
1998/09/25 | 710 | 735 | 710 | 735 | 52,000 |
1998/09/24 | 725 | 745 | 725 | 725 | 16,000 |
1998/09/22 | 728 | 750 | 725 | 725 | 39,000 |
1998/09/21 | 748 | 748 | 720 | 720 | 5,000 |
1998/09/18 | 741 | 750 | 720 | 750 | 8,000 |
1998/09/17 | 722 | 722 | 710 | 711 | 5,000 |
1998/09/16 | 730 | 732 | 730 | 730 | 18,000 |
1998/09/14 | 710 | 770 | 710 | 740 | 31,000 |
1998/09/11 | 720 | 720 | 710 | 710 | 27,000 |
1998/09/10 | 733 | 747 | 733 | 747 | 14,000 |
1998/09/09 | 743 | 743 | 742 | 742 | 12,000 |
1998/09/08 | 750 | 753 | 743 | 743 | 9,000 |
1998/09/07 | 760 | 760 | 720 | 731 | 19,000 |
1998/09/04 | 750 | 751 | 750 | 750 | 21,000 |
1998/09/03 | 757 | 763 | 757 | 760 | 26,000 |
1998/09/02 | 760 | 763 | 758 | 759 | 28,000 |
1998/09/01 | 725 | 740 | 725 | 740 | 14,000 |
1998/08/31 | 754 | 760 | 731 | 735 | 30,000 |
1998/08/28 | 730 | 730 | 724 | 724 | 11,000 |
1998/08/27 | 740 | 740 | 730 | 731 | 5,000 |
1998/08/26 | 735 | 740 | 730 | 730 | 9,000 |
1998/08/25 | 760 | 761 | 746 | 760 | 10,000 |
1998/08/24 | 762 | 762 | 761 | 761 | 33,000 |
1998/08/21 | 776 | 776 | 721 | 722 | 28,000 |
1998/08/20 | 781 | 782 | 775 | 775 | 29,000 |
1998/08/19 | 790 | 790 | 781 | 781 | 19,000 |
1998/08/18 | 801 | 801 | 800 | 800 | 8,000 |
1998/08/17 | 814 | 814 | 800 | 800 | 9,000 |
1998/08/14 | 800 | 814 | 800 | 814 | 17,000 |
1998/08/13 | 789 | 800 | 788 | 800 | 25,000 |
1998/08/12 | 770 | 779 | 770 | 770 | 8,000 |
1998/08/11 | 805 | 805 | 789 | 789 | 9,000 |
1998/08/10 | 820 | 846 | 816 | 816 | 34,000 |
1998/08/07 | 819 | 820 | 816 | 818 | 31,000 |
1998/08/06 | 769 | 822 | 769 | 822 | 45,000 |
1998/08/05 | 754 | 770 | 754 | 770 | 21,000 |
1998/08/04 | 770 | 772 | 760 | 760 | 23,000 |
1998/08/03 | 760 | 760 | 750 | 750 | 15,000 |
1998/07/31 | 777 | 777 | 760 | 760 | 52,000 |
1998/07/30 | 779 | 779 | 778 | 778 | 14,000 |
1998/07/29 | 779 | 779 | 779 | 779 | 2,000 |
1998/07/28 | 780 | 780 | 777 | 780 | 37,000 |
1998/07/27 | 810 | 810 | 788 | 788 | 68,000 |
1998/07/24 | 805 | 810 | 805 | 810 | 6,000 |
1998/07/23 | 805 | 822 | 805 | 820 | 46,000 |
1998/07/22 | 837 | 837 | 810 | 810 | 32,000 |
1998/07/21 | 840 | 840 | 837 | 837 | 14,000 |
1998/07/17 | 830 | 835 | 830 | 834 | 18,000 |
1998/07/16 | 830 | 830 | 830 | 830 | 39,000 |
1998/07/15 | 835 | 840 | 831 | 840 | 15,000 |
1998/07/14 | 840 | 840 | 838 | 840 | 13,000 |
1998/07/13 | 824 | 835 | 824 | 835 | 4,000 |
1998/07/10 | 855 | 855 | 835 | 835 | 4,000 |
1998/07/09 | 879 | 880 | 865 | 865 | 17,000 |
1998/07/08 | 870 | 880 | 861 | 880 | 14,000 |
1998/07/07 | 859 | 860 | 855 | 860 | 25,000 |
1998/07/06 | 853 | 860 | 853 | 860 | 12,000 |
1998/07/03 | 850 | 854 | 850 | 850 | 59,000 |
1998/07/02 | 849 | 853 | 847 | 853 | 73,000 |
1998/07/01 | 829 | 845 | 829 | 845 | 29,000 |
1998/06/30 | 826 | 850 | 826 | 828 | 47,000 |
1998/06/29 | 772 | 801 | 772 | 796 | 52,000 |
1998/06/26 | 762 | 762 | 762 | 762 | 5,000 |
1998/06/25 | 790 | 790 | 770 | 770 | 30,000 |
1998/06/24 | 753 | 770 | 750 | 762 | 25,000 |
1998/06/23 | 750 | 760 | 750 | 750 | 64,000 |
1998/06/22 | 773 | 773 | 762 | 762 | 15,000 |
1998/06/19 | 750 | 755 | 750 | 752 | 21,000 |
1998/06/18 | 750 | 755 | 745 | 750 | 55,000 |
1998/06/17 | 750 | 765 | 750 | 760 | 43,000 |
1998/06/16 | 750 | 750 | 731 | 750 | 28,000 |
1998/06/15 | 760 | 765 | 748 | 760 | 54,000 |
1998/06/12 | 733 | 760 | 733 | 750 | 84,000 |
1998/06/11 | 712 | 752 | 710 | 752 | 43,000 |
1998/06/10 | 730 | 730 | 730 | 730 | 5,000 |
1998/06/09 | 735 | 737 | 735 | 737 | 8,000 |
1998/06/08 | 750 | 750 | 745 | 745 | 8,000 |
1998/06/05 | 750 | 756 | 750 | 750 | 118,000 |
1998/06/04 | 758 | 758 | 755 | 755 | 26,000 |
1998/06/03 | 780 | 780 | 778 | 778 | 104,000 |
1998/06/02 | 795 | 795 | 780 | 780 | 21,000 |
1998/06/01 | 798 | 798 | 755 | 755 | 10,000 |
1998/05/29 | 761 | 771 | 761 | 770 | 13,000 |
1998/05/28 | 745 | 757 | 745 | 757 | 56,000 |
1998/05/27 | 795 | 795 | 755 | 756 | 44,000 |
1998/05/26 | 790 | 800 | 785 | 790 | 31,000 |
1998/05/25 | 750 | 780 | 740 | 780 | 82,000 |
1998/05/22 | 765 | 783 | 765 | 780 | 29,000 |
1998/05/21 | 760 | 780 | 760 | 765 | 71,000 |
1998/05/20 | 760 | 771 | 760 | 770 | 27,000 |
1998/05/19 | 740 | 760 | 740 | 760 | 22,000 |
1998/05/18 | 750 | 750 | 710 | 740 | 8,000 |
1998/05/15 | 740 | 760 | 735 | 760 | 39,000 |
1998/05/14 | 760 | 776 | 760 | 760 | 39,000 |
1998/05/13 | 740 | 760 | 740 | 760 | 17,000 |
1998/05/12 | 760 | 760 | 741 | 741 | 5,000 |
1998/05/11 | 729 | 750 | 729 | 750 | 13,000 |
1998/05/08 | 717 | 749 | 717 | 749 | 113,000 |
1998/05/07 | 716 | 717 | 716 | 717 | 18,000 |
1998/05/06 | 740 | 740 | 716 | 716 | 26,000 |
1998/05/01 | 745 | 745 | 715 | 715 | 11,000 |
1998/04/30 | 705 | 705 | 697 | 705 | 32,000 |
1998/04/28 | 710 | 715 | 701 | 705 | 23,000 |
1998/04/27 | 720 | 721 | 711 | 711 | 17,000 |
1998/04/24 | 730 | 740 | 730 | 740 | 28,000 |
1998/04/23 | 720 | 720 | 710 | 710 | 23,000 |
1998/04/22 | 725 | 725 | 720 | 720 | 5,000 |
1998/04/21 | 720 | 720 | 706 | 720 | 52,000 |
1998/04/20 | 730 | 740 | 710 | 710 | 47,000 |
1998/04/17 | 739 | 739 | 720 | 720 | 13,000 |
1998/04/16 | 740 | 740 | 720 | 720 | 37,000 |
1998/04/15 | 740 | 750 | 739 | 739 | 43,000 |
1998/04/14 | 758 | 758 | 750 | 750 | 21,000 |
1998/04/13 | 760 | 761 | 758 | 759 | 25,000 |
1998/04/10 | 775 | 775 | 771 | 775 | 41,000 |
1998/04/09 | 755 | 755 | 747 | 755 | 82,000 |
1998/04/08 | 760 | 770 | 750 | 754 | 89,000 |
1998/04/07 | 772 | 780 | 771 | 775 | 22,000 |
1998/04/06 | 771 | 781 | 771 | 771 | 22,000 |
1998/04/03 | 789 | 795 | 779 | 779 | 39,000 |
1998/04/01 | 920 | 920 | 892 | 892 | 15,000 |
1998/03/31 | 894 | 910 | 890 | 910 | 33,000 |
1998/03/30 | 891 | 894 | 891 | 891 | 50,000 |
1998/03/27 | 894 | 895 | 891 | 891 | 8,000 |
1998/03/26 | 890 | 899 | 890 | 894 | 12,000 |
1998/03/25 | 890 | 895 | 890 | 895 | 28,000 |
1998/03/24 | 894 | 895 | 893 | 895 | 39,000 |
1998/03/23 | 900 | 900 | 895 | 896 | 16,000 |
1998/03/20 | 918 | 918 | 901 | 907 | 39,000 |
1998/03/19 | 901 | 908 | 901 | 908 | 67,000 |
1998/03/18 | 924 | 925 | 901 | 901 | 25,000 |
1998/03/17 | 921 | 923 | 921 | 922 | 28,000 |
1998/03/16 | 921 | 930 | 921 | 926 | 67,000 |
1998/03/13 | 918 | 925 | 918 | 921 | 69,000 |
1998/03/12 | 905 | 908 | 902 | 908 | 22,000 |
1998/03/11 | 901 | 902 | 900 | 901 | 19,000 |
1998/03/10 | 894 | 901 | 893 | 900 | 99,000 |
1998/03/09 | 890 | 894 | 886 | 893 | 31,000 |
1998/03/06 | 860 | 880 | 860 | 880 | 24,000 |
1998/03/05 | 860 | 860 | 860 | 860 | 4,000 |
1998/03/04 | 880 | 890 | 870 | 880 | 34,000 |
1998/03/03 | 870 | 880 | 870 | 880 | 41,000 |
1998/03/02 | 850 | 861 | 850 | 860 | 17,000 |
1998/02/27 | 810 | 815 | 810 | 815 | 2,000 |
1998/02/26 | 800 | 800 | 800 | 800 | 8,000 |
1998/02/25 | 820 | 820 | 790 | 810 | 16,000 |
1998/02/24 | 800 | 838 | 800 | 820 | 47,000 |
1998/02/23 | 809 | 809 | 801 | 809 | 65,000 |
1998/02/20 | 825 | 825 | 809 | 809 | 45,000 |
1998/02/19 | 780 | 814 | 780 | 814 | 38,000 |
1998/02/18 | 830 | 830 | 779 | 780 | 101,000 |
1998/02/17 | 839 | 840 | 835 | 835 | 25,000 |
1998/02/16 | 840 | 849 | 840 | 840 | 95,000 |
1998/02/13 | 850 | 859 | 850 | 859 | 13,000 |
1998/02/12 | 865 | 865 | 865 | 865 | 1,000 |
1998/02/10 | 831 | 842 | 831 | 842 | 3,000 |
1998/02/09 | 820 | 824 | 820 | 824 | 20,000 |
1998/02/06 | 830 | 830 | 820 | 820 | 13,000 |
1998/02/05 | 820 | 820 | 820 | 820 | 2,000 |
1998/02/04 | 855 | 855 | 821 | 830 | 11,000 |
1998/02/03 | 858 | 868 | 855 | 855 | 74,000 |
1998/02/02 | 860 | 860 | 855 | 857 | 67,000 |
1998/01/30 | 875 | 875 | 856 | 870 | 90,000 |
1998/01/29 | 871 | 871 | 850 | 865 | 50,000 |
1998/01/28 | 881 | 886 | 856 | 856 | 58,000 |
1998/01/27 | 880 | 900 | 880 | 886 | 38,000 |
1998/01/26 | 816 | 860 | 816 | 850 | 107,000 |
1998/01/23 | 799 | 810 | 793 | 810 | 68,000 |
1998/01/22 | 800 | 815 | 800 | 810 | 41,000 |
1998/01/21 | 780 | 820 | 780 | 803 | 60,000 |
1998/01/20 | 799 | 799 | 765 | 790 | 70,000 |
1998/01/19 | 790 | 810 | 790 | 800 | 22,000 |
1998/01/16 | 720 | 760 | 720 | 760 | 28,000 |
1998/01/14 | 735 | 737 | 715 | 720 | 56,000 |
1998/01/13 | 750 | 750 | 740 | 740 | 68,000 |
1998/01/12 | 760 | 760 | 740 | 750 | 50,000 |
1998/01/09 | 780 | 781 | 770 | 770 | 37,000 |
1998/01/08 | 791 | 800 | 790 | 790 | 39,000 |
1998/01/07 | 801 | 805 | 795 | 795 | 97,000 |
1998/01/06 | 811 | 811 | 790 | 796 | 42,000 |
1998/01/05 | 811 | 813 | 801 | 801 | 23,000 |