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 |
|---|---|---|---|---|---|
| 2002/12/30 | 340 | 340 | 340 | 340 | 4,000 |
| 2002/12/27 | 334 | 341 | 334 | 340 | 23,000 |
| 2002/12/26 | 322 | 329 | 322 | 329 | 10,000 |
| 2002/12/25 | 320 | 322 | 318 | 320 | 13,000 |
| 2002/12/24 | 325 | 326 | 315 | 324 | 71,000 |
| 2002/12/20 | 322 | 330 | 322 | 330 | 88,000 |
| 2002/12/19 | 322 | 324 | 320 | 321 | 121,000 |
| 2002/12/18 | 329 | 329 | 324 | 324 | 45,000 |
| 2002/12/17 | 333 | 333 | 325 | 326 | 49,000 |
| 2002/12/16 | 328 | 329 | 326 | 328 | 30,000 |
| 2002/12/13 | 330 | 330 | 327 | 330 | 116,000 |
| 2002/12/12 | 336 | 338 | 334 | 335 | 86,000 |
| 2002/12/11 | 335 | 337 | 334 | 335 | 92,000 |
| 2002/12/10 | 336 | 336 | 328 | 332 | 107,000 |
| 2002/12/09 | 338 | 338 | 326 | 331 | 76,000 |
| 2002/12/06 | 332 | 332 | 328 | 328 | 68,000 |
| 2002/12/05 | 338 | 338 | 328 | 332 | 67,000 |
| 2002/12/04 | 342 | 342 | 335 | 341 | 34,000 |
| 2002/12/03 | 348 | 348 | 344 | 344 | 25,000 |
| 2002/12/02 | 346 | 349 | 346 | 346 | 18,000 |
| 2002/11/29 | 344 | 355 | 342 | 354 | 88,000 |
| 2002/11/28 | 349 | 352 | 345 | 347 | 24,000 |
| 2002/11/27 | 349 | 355 | 348 | 352 | 48,000 |
| 2002/11/26 | 351 | 357 | 347 | 349 | 29,000 |
| 2002/11/25 | 340 | 350 | 335 | 350 | 59,000 |
| 2002/11/22 | 334 | 339 | 332 | 339 | 55,000 |
| 2002/11/21 | 329 | 334 | 328 | 334 | 25,000 |
| 2002/11/20 | 321 | 331 | 321 | 330 | 33,000 |
| 2002/11/19 | 332 | 335 | 330 | 330 | 17,000 |
| 2002/11/18 | 340 | 341 | 336 | 337 | 21,000 |
| 2002/11/15 | 330 | 340 | 330 | 340 | 37,000 |
| 2002/11/14 | 344 | 344 | 337 | 337 | 26,000 |
| 2002/11/13 | 348 | 351 | 348 | 348 | 13,000 |
| 2002/11/12 | 345 | 350 | 345 | 348 | 21,000 |
| 2002/11/11 | 353 | 353 | 349 | 349 | 11,000 |
| 2002/11/08 | 351 | 357 | 349 | 357 | 34,000 |
| 2002/11/07 | 353 | 358 | 353 | 357 | 18,000 |
| 2002/11/06 | 355 | 360 | 354 | 358 | 36,000 |
| 2002/11/05 | 349 | 360 | 349 | 360 | 22,000 |
| 2002/11/01 | 352 | 352 | 348 | 351 | 13,000 |
| 2002/10/31 | 357 | 357 | 352 | 352 | 11,000 |
| 2002/10/30 | 345 | 362 | 345 | 357 | 29,000 |
| 2002/10/29 | 346 | 354 | 344 | 344 | 28,000 |
| 2002/10/28 | 346 | 350 | 345 | 350 | 15,000 |
| 2002/10/25 | 345 | 354 | 345 | 354 | 22,000 |
| 2002/10/24 | 353 | 353 | 341 | 341 | 32,000 |
| 2002/10/23 | 348 | 355 | 343 | 353 | 50,000 |
| 2002/10/22 | 360 | 360 | 347 | 347 | 48,000 |
| 2002/10/21 | 353 | 360 | 348 | 355 | 25,000 |
| 2002/10/18 | 350 | 351 | 345 | 345 | 23,000 |
| 2002/10/17 | 356 | 357 | 351 | 351 | 15,000 |
| 2002/10/16 | 362 | 362 | 350 | 357 | 42,000 |
| 2002/10/15 | 354 | 358 | 348 | 358 | 15,000 |
| 2002/10/11 | 338 | 349 | 336 | 349 | 28,000 |
| 2002/10/10 | 338 | 339 | 335 | 338 | 16,000 |
| 2002/10/09 | 341 | 341 | 337 | 339 | 15,000 |
| 2002/10/08 | 345 | 347 | 344 | 344 | 12,000 |
| 2002/10/07 | 348 | 351 | 345 | 345 | 47,000 |
| 2002/10/04 | 351 | 358 | 350 | 358 | 16,000 |
| 2002/10/03 | 359 | 363 | 359 | 361 | 29,000 |
| 2002/10/02 | 365 | 365 | 359 | 359 | 14,000 |
| 2002/10/01 | 361 | 362 | 360 | 362 | 10,000 |
| 2002/09/30 | 364 | 365 | 361 | 361 | 17,000 |
| 2002/09/27 | 369 | 370 | 367 | 370 | 44,000 |
| 2002/09/26 | 352 | 365 | 352 | 363 | 31,000 |
| 2002/09/25 | 362 | 362 | 354 | 357 | 15,000 |
| 2002/09/24 | 369 | 369 | 361 | 363 | 42,000 |
| 2002/09/20 | 359 | 364 | 359 | 364 | 65,000 |
| 2002/09/19 | 358 | 359 | 356 | 358 | 45,000 |
| 2002/09/18 | 359 | 359 | 345 | 345 | 22,000 |
| 2002/09/17 | 347 | 359 | 347 | 359 | 26,000 |
| 2002/09/13 | 349 | 349 | 342 | 343 | 96,000 |
| 2002/09/12 | 344 | 348 | 343 | 348 | 26,000 |
| 2002/09/11 | 347 | 347 | 343 | 343 | 14,000 |
| 2002/09/10 | 342 | 347 | 340 | 347 | 96,000 |
| 2002/09/09 | 337 | 344 | 337 | 342 | 14,000 |
| 2002/09/06 | 340 | 341 | 337 | 340 | 41,000 |
| 2002/09/05 | 340 | 346 | 339 | 343 | 51,000 |
| 2002/09/04 | 346 | 346 | 343 | 345 | 23,000 |
| 2002/09/03 | 350 | 350 | 345 | 346 | 42,000 |
| 2002/09/02 | 346 | 351 | 344 | 351 | 76,000 |
| 2002/08/30 | 345 | 349 | 342 | 346 | 37,000 |
| 2002/08/29 | 347 | 350 | 344 | 344 | 70,000 |
| 2002/08/28 | 349 | 349 | 343 | 348 | 44,000 |
| 2002/08/27 | 349 | 350 | 345 | 350 | 30,000 |
| 2002/08/26 | 336 | 350 | 336 | 350 | 73,000 |
| 2002/08/23 | 347 | 353 | 345 | 346 | 95,000 |
| 2002/08/22 | 346 | 357 | 345 | 357 | 72,000 |
| 2002/08/21 | 350 | 352 | 349 | 350 | 56,000 |
| 2002/08/20 | 351 | 352 | 350 | 351 | 52,000 |
| 2002/08/19 | 361 | 361 | 347 | 350 | 43,000 |
| 2002/08/16 | 359 | 360 | 353 | 360 | 25,000 |
| 2002/08/15 | 353 | 359 | 353 | 359 | 25,000 |
| 2002/08/14 | 352 | 357 | 352 | 353 | 21,000 |
| 2002/08/13 | 355 | 355 | 352 | 353 | 19,000 |
| 2002/08/12 | 364 | 364 | 354 | 355 | 19,000 |
| 2002/08/09 | 365 | 366 | 360 | 364 | 37,000 |
| 2002/08/08 | 355 | 355 | 355 | 355 | 3,000 |
| 2002/08/07 | 355 | 357 | 354 | 354 | 6,000 |
| 2002/08/06 | 358 | 358 | 353 | 354 | 22,000 |
| 2002/08/05 | 361 | 364 | 361 | 364 | 7,000 |
| 2002/08/02 | 362 | 369 | 357 | 361 | 25,000 |
| 2002/08/01 | 353 | 357 | 352 | 357 | 8,000 |
| 2002/07/31 | 353 | 354 | 353 | 354 | 2,000 |
| 2002/07/30 | 355 | 363 | 355 | 362 | 42,000 |
| 2002/07/29 | 367 | 367 | 353 | 353 | 39,000 |
| 2002/07/26 | 364 | 369 | 358 | 358 | 31,000 |
| 2002/07/25 | 371 | 373 | 365 | 368 | 83,000 |
| 2002/07/24 | 366 | 373 | 365 | 373 | 107,000 |
| 2002/07/23 | 361 | 369 | 359 | 365 | 66,000 |
| 2002/07/22 | 343 | 362 | 343 | 360 | 75,000 |
| 2002/07/19 | 344 | 350 | 344 | 348 | 13,000 |
| 2002/07/18 | 350 | 350 | 345 | 345 | 19,000 |
| 2002/07/17 | 342 | 344 | 341 | 343 | 46,000 |
| 2002/07/16 | 350 | 350 | 340 | 340 | 63,000 |
| 2002/07/15 | 352 | 352 | 350 | 350 | 17,000 |
| 2002/07/12 | 356 | 357 | 352 | 352 | 12,000 |
| 2002/07/11 | 360 | 360 | 352 | 352 | 16,000 |
| 2002/07/10 | 359 | 365 | 358 | 360 | 55,000 |
| 2002/07/09 | 356 | 363 | 353 | 360 | 25,000 |
| 2002/07/08 | 363 | 363 | 353 | 356 | 9,000 |
| 2002/07/05 | 356 | 368 | 356 | 368 | 35,000 |
| 2002/07/04 | 360 | 360 | 356 | 358 | 21,000 |
| 2002/07/03 | 354 | 371 | 354 | 370 | 27,000 |
| 2002/07/02 | 366 | 366 | 361 | 364 | 31,000 |
| 2002/07/01 | 370 | 373 | 366 | 366 | 48,000 |
| 2002/06/28 | 362 | 365 | 355 | 361 | 40,000 |
| 2002/06/27 | 364 | 364 | 352 | 352 | 62,000 |
| 2002/06/26 | 355 | 355 | 349 | 349 | 24,000 |
| 2002/06/25 | 354 | 356 | 350 | 352 | 33,000 |
| 2002/06/24 | 356 | 361 | 355 | 355 | 50,000 |
| 2002/06/21 | 350 | 354 | 350 | 351 | 36,000 |
| 2002/06/20 | 350 | 356 | 346 | 356 | 16,000 |
| 2002/06/19 | 358 | 358 | 345 | 345 | 27,000 |
| 2002/06/18 | 358 | 361 | 350 | 361 | 19,000 |
| 2002/06/17 | 361 | 362 | 348 | 348 | 30,000 |
| 2002/06/14 | 379 | 379 | 362 | 362 | 173,000 |
| 2002/06/13 | 377 | 378 | 372 | 374 | 79,000 |
| 2002/06/12 | 373 | 375 | 367 | 367 | 91,000 |
| 2002/06/11 | 368 | 373 | 368 | 373 | 97,000 |
| 2002/06/10 | 360 | 369 | 355 | 366 | 86,000 |
| 2002/06/07 | 349 | 352 | 348 | 352 | 23,000 |
| 2002/06/06 | 358 | 358 | 345 | 345 | 54,000 |
| 2002/06/05 | 359 | 360 | 358 | 359 | 21,000 |
| 2002/06/04 | 365 | 365 | 355 | 357 | 29,000 |
| 2002/06/03 | 365 | 365 | 360 | 365 | 13,000 |
| 2002/05/31 | 368 | 369 | 360 | 361 | 30,000 |
| 2002/05/30 | 363 | 365 | 358 | 365 | 22,000 |
| 2002/05/29 | 362 | 365 | 360 | 362 | 47,000 |
| 2002/05/28 | 357 | 362 | 355 | 362 | 27,000 |
| 2002/05/27 | 355 | 362 | 355 | 360 | 34,000 |
| 2002/05/24 | 349 | 360 | 349 | 360 | 53,000 |
| 2002/05/23 | 355 | 358 | 352 | 352 | 64,000 |
| 2002/05/22 | 354 | 358 | 350 | 354 | 66,000 |
| 2002/05/21 | 345 | 350 | 345 | 350 | 25,000 |
| 2002/05/20 | 345 | 348 | 345 | 347 | 25,000 |
| 2002/05/17 | 346 | 348 | 345 | 345 | 25,000 |
| 2002/05/16 | 345 | 348 | 345 | 348 | 31,000 |
| 2002/05/15 | 345 | 345 | 340 | 340 | 27,000 |
| 2002/05/14 | 341 | 344 | 341 | 342 | 17,000 |
| 2002/05/13 | 336 | 341 | 336 | 340 | 21,000 |
| 2002/05/10 | 343 | 344 | 339 | 340 | 25,000 |
| 2002/05/09 | 348 | 348 | 347 | 347 | 3,000 |
| 2002/05/08 | 343 | 346 | 343 | 345 | 13,000 |
| 2002/05/07 | 348 | 348 | 346 | 346 | 13,000 |
| 2002/05/02 | 348 | 350 | 348 | 348 | 17,000 |
| 2002/05/01 | 345 | 348 | 345 | 348 | 7,000 |
| 2002/04/30 | 347 | 347 | 345 | 345 | 16,000 |
| 2002/04/26 | 346 | 350 | 346 | 347 | 43,000 |
| 2002/04/25 | 346 | 349 | 346 | 346 | 26,000 |
| 2002/04/24 | 348 | 353 | 347 | 348 | 47,000 |
| 2002/04/23 | 356 | 357 | 353 | 353 | 35,000 |
| 2002/04/22 | 356 | 356 | 351 | 353 | 48,000 |
| 2002/04/19 | 353 | 355 | 352 | 354 | 46,000 |
| 2002/04/18 | 354 | 356 | 353 | 356 | 28,000 |
| 2002/04/17 | 353 | 353 | 349 | 350 | 17,000 |
| 2002/04/16 | 352 | 352 | 346 | 351 | 19,000 |
| 2002/04/15 | 349 | 353 | 347 | 353 | 16,000 |
| 2002/04/12 | 352 | 352 | 351 | 351 | 13,000 |
| 2002/04/11 | 357 | 357 | 351 | 351 | 9,000 |
| 2002/04/10 | 352 | 357 | 351 | 357 | 22,000 |
| 2002/04/09 | 353 | 357 | 352 | 352 | 17,000 |
| 2002/04/08 | 350 | 353 | 350 | 353 | 11,000 |
| 2002/04/05 | 351 | 352 | 351 | 352 | 4,000 |
| 2002/04/04 | 350 | 353 | 350 | 351 | 33,000 |
| 2002/04/03 | 347 | 348 | 347 | 348 | 29,000 |
| 2002/04/02 | 348 | 348 | 347 | 348 | 14,000 |
| 2002/04/01 | 355 | 355 | 345 | 349 | 30,000 |
| 2002/03/29 | 359 | 359 | 350 | 350 | 44,000 |
| 2002/03/28 | 357 | 358 | 354 | 355 | 19,000 |
| 2002/03/27 | 347 | 358 | 347 | 358 | 22,000 |
| 2002/03/26 | 351 | 352 | 348 | 351 | 13,000 |
| 2002/03/25 | 360 | 360 | 351 | 351 | 72,000 |
| 2002/03/22 | 361 | 361 | 356 | 357 | 100,000 |
| 2002/03/20 | 360 | 362 | 358 | 361 | 70,000 |
| 2002/03/19 | 357 | 360 | 357 | 360 | 43,000 |
| 2002/03/18 | 360 | 361 | 358 | 359 | 41,000 |
| 2002/03/15 | 356 | 360 | 356 | 358 | 9,000 |
| 2002/03/14 | 355 | 356 | 355 | 356 | 17,000 |
| 2002/03/13 | 357 | 358 | 356 | 356 | 17,000 |
| 2002/03/12 | 360 | 361 | 357 | 357 | 28,000 |
| 2002/03/11 | 360 | 363 | 360 | 360 | 28,000 |
| 2002/03/08 | 358 | 360 | 356 | 357 | 149,000 |
| 2002/03/07 | 360 | 364 | 355 | 360 | 38,000 |
| 2002/03/06 | 372 | 375 | 357 | 358 | 25,000 |
| 2002/03/05 | 378 | 378 | 365 | 372 | 19,000 |
| 2002/03/04 | 374 | 378 | 374 | 378 | 32,000 |
| 2002/03/01 | 363 | 374 | 363 | 369 | 29,000 |
| 2002/02/28 | 370 | 374 | 369 | 373 | 37,000 |
| 2002/02/27 | 365 | 370 | 363 | 370 | 50,000 |
| 2002/02/26 | 367 | 367 | 363 | 365 | 43,000 |
| 2002/02/25 | 367 | 369 | 362 | 367 | 32,000 |
| 2002/02/22 | 367 | 367 | 355 | 364 | 46,000 |
| 2002/02/21 | 347 | 365 | 345 | 365 | 46,000 |
| 2002/02/20 | 346 | 360 | 345 | 350 | 29,000 |
| 2002/02/19 | 368 | 368 | 352 | 356 | 40,000 |
| 2002/02/18 | 365 | 370 | 364 | 366 | 13,000 |
| 2002/02/15 | 369 | 369 | 363 | 369 | 26,000 |
| 2002/02/14 | 368 | 370 | 364 | 370 | 31,000 |
| 2002/02/13 | 355 | 370 | 355 | 368 | 49,000 |
| 2002/02/12 | 351 | 360 | 351 | 360 | 15,000 |
| 2002/02/08 | 345 | 358 | 345 | 358 | 43,000 |
| 2002/02/07 | 339 | 348 | 339 | 348 | 15,000 |
| 2002/02/06 | 337 | 339 | 336 | 339 | 15,000 |
| 2002/02/05 | 349 | 349 | 339 | 340 | 12,000 |
| 2002/02/04 | 349 | 350 | 348 | 350 | 47,000 |
| 2002/02/01 | 348 | 351 | 348 | 348 | 16,000 |
| 2002/01/31 | 344 | 354 | 344 | 348 | 21,000 |
| 2002/01/30 | 351 | 351 | 342 | 342 | 13,000 |
| 2002/01/29 | 351 | 357 | 351 | 353 | 7,000 |
| 2002/01/28 | 350 | 351 | 349 | 351 | 13,000 |
| 2002/01/25 | 344 | 351 | 344 | 351 | 7,000 |
| 2002/01/24 | 338 | 351 | 338 | 351 | 52,000 |
| 2002/01/23 | 358 | 359 | 350 | 352 | 39,000 |
| 2002/01/22 | 360 | 364 | 352 | 358 | 57,000 |
| 2002/01/21 | 350 | 357 | 347 | 357 | 28,000 |
| 2002/01/18 | 335 | 346 | 335 | 346 | 23,000 |
| 2002/01/17 | 344 | 345 | 334 | 334 | 31,000 |
| 2002/01/16 | 343 | 347 | 343 | 344 | 19,000 |
| 2002/01/15 | 338 | 345 | 338 | 340 | 25,000 |
| 2002/01/11 | 342 | 342 | 330 | 330 | 111,000 |
| 2002/01/10 | 350 | 352 | 341 | 342 | 27,000 |
| 2002/01/09 | 356 | 357 | 350 | 353 | 36,000 |
| 2002/01/08 | 366 | 366 | 356 | 356 | 34,000 |
| 2002/01/07 | 379 | 379 | 359 | 360 | 44,000 |
| 2002/01/04 | 371 | 371 | 371 | 371 | 3,000 |