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 |
|---|---|---|---|---|---|
| 2003/12/30 | 399 | 400 | 395 | 400 | 15,000 |
| 2003/12/29 | 396 | 398 | 390 | 397 | 19,000 |
| 2003/12/26 | 399 | 399 | 395 | 396 | 13,000 |
| 2003/12/25 | 397 | 400 | 395 | 399 | 21,000 |
| 2003/12/24 | 405 | 405 | 397 | 401 | 66,000 |
| 2003/12/22 | 408 | 408 | 405 | 406 | 63,000 |
| 2003/12/19 | 407 | 409 | 406 | 408 | 39,000 |
| 2003/12/18 | 406 | 407 | 402 | 407 | 59,000 |
| 2003/12/17 | 408 | 408 | 404 | 404 | 50,000 |
| 2003/12/16 | 408 | 408 | 404 | 405 | 50,000 |
| 2003/12/15 | 405 | 408 | 403 | 403 | 52,000 |
| 2003/12/12 | 405 | 409 | 402 | 408 | 161,000 |
| 2003/12/11 | 411 | 412 | 404 | 404 | 88,000 |
| 2003/12/10 | 408 | 413 | 405 | 407 | 81,000 |
| 2003/12/09 | 402 | 406 | 401 | 404 | 81,000 |
| 2003/12/08 | 402 | 402 | 399 | 399 | 42,000 |
| 2003/12/05 | 404 | 404 | 398 | 402 | 29,000 |
| 2003/12/04 | 405 | 406 | 401 | 404 | 36,000 |
| 2003/12/03 | 406 | 406 | 402 | 405 | 20,000 |
| 2003/12/02 | 407 | 408 | 401 | 406 | 42,000 |
| 2003/12/01 | 395 | 407 | 394 | 407 | 45,000 |
| 2003/11/28 | 400 | 400 | 392 | 395 | 20,000 |
| 2003/11/27 | 405 | 405 | 399 | 400 | 32,000 |
| 2003/11/26 | 410 | 410 | 405 | 405 | 31,000 |
| 2003/11/25 | 410 | 410 | 406 | 407 | 34,000 |
| 2003/11/21 | 403 | 408 | 401 | 401 | 55,000 |
| 2003/11/20 | 404 | 404 | 396 | 400 | 23,000 |
| 2003/11/19 | 386 | 408 | 385 | 406 | 36,000 |
| 2003/11/18 | 382 | 390 | 377 | 385 | 31,000 |
| 2003/11/17 | 386 | 386 | 381 | 381 | 27,000 |
| 2003/11/14 | 392 | 394 | 389 | 389 | 27,000 |
| 2003/11/13 | 395 | 395 | 390 | 394 | 25,000 |
| 2003/11/12 | 394 | 395 | 391 | 391 | 19,000 |
| 2003/11/11 | 395 | 397 | 391 | 394 | 39,000 |
| 2003/11/10 | 397 | 397 | 393 | 395 | 9,000 |
| 2003/11/07 | 393 | 396 | 393 | 396 | 59,000 |
| 2003/11/06 | 392 | 393 | 390 | 390 | 20,000 |
| 2003/11/05 | 390 | 392 | 385 | 392 | 79,000 |
| 2003/11/04 | 391 | 400 | 391 | 396 | 8,000 |
| 2003/10/31 | 398 | 398 | 386 | 386 | 12,000 |
| 2003/10/30 | 381 | 390 | 381 | 390 | 11,000 |
| 2003/10/29 | 390 | 390 | 381 | 384 | 23,000 |
| 2003/10/28 | 386 | 390 | 385 | 388 | 24,000 |
| 2003/10/27 | 381 | 410 | 381 | 399 | 38,000 |
| 2003/10/24 | 398 | 398 | 383 | 383 | 27,000 |
| 2003/10/23 | 408 | 408 | 382 | 383 | 55,000 |
| 2003/10/22 | 413 | 413 | 406 | 406 | 58,000 |
| 2003/10/21 | 399 | 414 | 399 | 413 | 75,000 |
| 2003/10/20 | 399 | 400 | 398 | 400 | 45,000 |
| 2003/10/17 | 396 | 397 | 393 | 395 | 17,000 |
| 2003/10/16 | 392 | 397 | 391 | 396 | 39,000 |
| 2003/10/15 | 405 | 405 | 399 | 402 | 54,000 |
| 2003/10/14 | 407 | 408 | 405 | 405 | 21,000 |
| 2003/10/10 | 402 | 409 | 401 | 408 | 45,000 |
| 2003/10/09 | 405 | 405 | 400 | 401 | 33,000 |
| 2003/10/08 | 405 | 405 | 404 | 405 | 21,000 |
| 2003/10/07 | 402 | 404 | 402 | 404 | 40,000 |
| 2003/10/06 | 398 | 402 | 397 | 402 | 52,000 |
| 2003/10/03 | 397 | 400 | 397 | 397 | 35,000 |
| 2003/10/02 | 398 | 399 | 396 | 397 | 39,000 |
| 2003/10/01 | 398 | 398 | 394 | 396 | 17,000 |
| 2003/09/30 | 391 | 398 | 391 | 397 | 20,000 |
| 2003/09/29 | 391 | 395 | 391 | 392 | 22,000 |
| 2003/09/26 | 391 | 400 | 391 | 392 | 14,000 |
| 2003/09/25 | 391 | 403 | 391 | 391 | 39,000 |
| 2003/09/24 | 408 | 408 | 403 | 406 | 47,000 |
| 2003/09/22 | 405 | 409 | 391 | 400 | 55,000 |
| 2003/09/19 | 393 | 398 | 391 | 398 | 66,000 |
| 2003/09/18 | 396 | 396 | 384 | 388 | 34,000 |
| 2003/09/17 | 398 | 398 | 395 | 396 | 24,000 |
| 2003/09/16 | 390 | 395 | 390 | 394 | 45,000 |
| 2003/09/12 | 397 | 397 | 391 | 391 | 154,000 |
| 2003/09/11 | 381 | 383 | 377 | 382 | 76,000 |
| 2003/09/10 | 359 | 389 | 359 | 386 | 174,000 |
| 2003/09/09 | 361 | 361 | 358 | 359 | 38,000 |
| 2003/09/08 | 356 | 360 | 355 | 360 | 24,000 |
| 2003/09/05 | 350 | 355 | 350 | 355 | 37,000 |
| 2003/09/04 | 350 | 353 | 348 | 350 | 48,000 |
| 2003/09/03 | 348 | 351 | 348 | 348 | 46,000 |
| 2003/09/02 | 346 | 348 | 345 | 345 | 57,000 |
| 2003/09/01 | 351 | 353 | 345 | 345 | 99,000 |
| 2003/08/29 | 352 | 353 | 346 | 346 | 50,000 |
| 2003/08/28 | 352 | 352 | 348 | 348 | 45,000 |
| 2003/08/27 | 355 | 355 | 351 | 351 | 62,000 |
| 2003/08/26 | 362 | 363 | 355 | 355 | 42,000 |
| 2003/08/25 | 367 | 367 | 359 | 362 | 60,000 |
| 2003/08/22 | 369 | 369 | 366 | 366 | 93,000 |
| 2003/08/21 | 364 | 369 | 364 | 368 | 57,000 |
| 2003/08/20 | 361 | 366 | 361 | 364 | 54,000 |
| 2003/08/19 | 355 | 362 | 355 | 361 | 61,000 |
| 2003/08/18 | 359 | 360 | 359 | 359 | 41,000 |
| 2003/08/15 | 362 | 363 | 359 | 359 | 42,000 |
| 2003/08/14 | 364 | 364 | 361 | 362 | 42,000 |
| 2003/08/13 | 366 | 366 | 364 | 365 | 31,000 |
| 2003/08/12 | 364 | 366 | 364 | 366 | 57,000 |
| 2003/08/11 | 358 | 367 | 358 | 364 | 39,000 |
| 2003/08/08 | 356 | 363 | 356 | 358 | 58,000 |
| 2003/08/07 | 354 | 363 | 354 | 361 | 50,000 |
| 2003/08/06 | 353 | 357 | 353 | 353 | 71,000 |
| 2003/08/05 | 351 | 352 | 348 | 352 | 50,000 |
| 2003/08/04 | 353 | 361 | 348 | 350 | 45,000 |
| 2003/08/01 | 346 | 351 | 345 | 346 | 39,000 |
| 2003/07/31 | 346 | 349 | 343 | 346 | 51,000 |
| 2003/07/30 | 344 | 352 | 344 | 348 | 60,000 |
| 2003/07/29 | 345 | 348 | 344 | 345 | 53,000 |
| 2003/07/28 | 343 | 346 | 343 | 343 | 65,000 |
| 2003/07/25 | 341 | 343 | 340 | 340 | 38,000 |
| 2003/07/24 | 347 | 347 | 341 | 342 | 55,000 |
| 2003/07/23 | 348 | 348 | 345 | 347 | 50,000 |
| 2003/07/22 | 347 | 347 | 344 | 344 | 70,000 |
| 2003/07/18 | 345 | 346 | 344 | 346 | 31,000 |
| 2003/07/17 | 343 | 347 | 342 | 343 | 23,000 |
| 2003/07/16 | 346 | 348 | 342 | 342 | 38,000 |
| 2003/07/15 | 347 | 349 | 345 | 345 | 40,000 |
| 2003/07/14 | 343 | 352 | 340 | 343 | 70,000 |
| 2003/07/11 | 341 | 343 | 340 | 342 | 64,000 |
| 2003/07/10 | 343 | 345 | 341 | 341 | 41,000 |
| 2003/07/09 | 343 | 344 | 342 | 343 | 101,000 |
| 2003/07/08 | 347 | 349 | 341 | 344 | 95,000 |
| 2003/07/07 | 342 | 349 | 342 | 347 | 51,000 |
| 2003/07/04 | 340 | 346 | 340 | 342 | 44,000 |
| 2003/07/03 | 339 | 344 | 338 | 339 | 78,000 |
| 2003/07/02 | 340 | 340 | 335 | 335 | 105,000 |
| 2003/07/01 | 339 | 342 | 337 | 338 | 87,000 |
| 2003/06/30 | 340 | 340 | 336 | 337 | 67,000 |
| 2003/06/27 | 338 | 339 | 336 | 337 | 100,000 |
| 2003/06/26 | 339 | 339 | 336 | 337 | 25,000 |
| 2003/06/25 | 337 | 338 | 336 | 338 | 32,000 |
| 2003/06/24 | 342 | 342 | 338 | 338 | 56,000 |
| 2003/06/23 | 340 | 344 | 338 | 341 | 52,000 |
| 2003/06/20 | 338 | 340 | 338 | 340 | 65,000 |
| 2003/06/19 | 338 | 342 | 337 | 339 | 57,000 |
| 2003/06/18 | 341 | 342 | 338 | 338 | 20,000 |
| 2003/06/17 | 338 | 343 | 338 | 338 | 69,000 |
| 2003/06/16 | 343 | 343 | 337 | 338 | 42,000 |
| 2003/06/13 | 345 | 349 | 343 | 344 | 171,000 |
| 2003/06/12 | 345 | 347 | 341 | 341 | 125,000 |
| 2003/06/11 | 345 | 347 | 341 | 341 | 82,000 |
| 2003/06/10 | 347 | 347 | 344 | 344 | 81,000 |
| 2003/06/09 | 339 | 347 | 339 | 343 | 33,000 |
| 2003/06/06 | 342 | 344 | 337 | 344 | 23,000 |
| 2003/06/05 | 339 | 343 | 339 | 343 | 12,000 |
| 2003/06/04 | 343 | 346 | 340 | 341 | 17,000 |
| 2003/06/03 | 341 | 346 | 341 | 346 | 38,000 |
| 2003/06/02 | 339 | 348 | 339 | 346 | 19,000 |
| 2003/05/30 | 344 | 344 | 339 | 339 | 30,000 |
| 2003/05/29 | 340 | 344 | 339 | 344 | 17,000 |
| 2003/05/28 | 335 | 340 | 335 | 339 | 19,000 |
| 2003/05/27 | 341 | 344 | 335 | 336 | 34,000 |
| 2003/05/26 | 345 | 346 | 343 | 344 | 19,000 |
| 2003/05/23 | 346 | 347 | 344 | 344 | 42,000 |
| 2003/05/22 | 342 | 348 | 341 | 345 | 91,000 |
| 2003/05/21 | 339 | 341 | 338 | 341 | 43,000 |
| 2003/05/20 | 339 | 340 | 337 | 338 | 21,000 |
| 2003/05/19 | 342 | 342 | 335 | 339 | 41,000 |
| 2003/05/16 | 334 | 341 | 334 | 341 | 21,000 |
| 2003/05/15 | 344 | 344 | 335 | 343 | 16,000 |
| 2003/05/14 | 343 | 344 | 342 | 344 | 10,000 |
| 2003/05/13 | 341 | 343 | 339 | 342 | 13,000 |
| 2003/05/12 | 340 | 340 | 334 | 340 | 27,000 |
| 2003/05/09 | 334 | 336 | 334 | 336 | 31,000 |
| 2003/05/08 | 336 | 338 | 336 | 336 | 11,000 |
| 2003/05/07 | 332 | 338 | 332 | 336 | 14,000 |
| 2003/05/06 | 335 | 341 | 334 | 334 | 29,000 |
| 2003/05/02 | 336 | 339 | 334 | 334 | 14,000 |
| 2003/05/01 | 334 | 335 | 333 | 334 | 28,000 |
| 2003/04/30 | 336 | 339 | 334 | 334 | 23,000 |
| 2003/04/28 | 343 | 343 | 336 | 336 | 18,000 |
| 2003/04/25 | 344 | 348 | 342 | 344 | 21,000 |
| 2003/04/24 | 345 | 349 | 344 | 344 | 39,000 |
| 2003/04/23 | 348 | 349 | 340 | 340 | 42,000 |
| 2003/04/22 | 346 | 350 | 346 | 347 | 72,000 |
| 2003/04/21 | 344 | 345 | 342 | 345 | 44,000 |
| 2003/04/18 | 342 | 344 | 341 | 341 | 28,000 |
| 2003/04/17 | 336 | 337 | 336 | 337 | 22,000 |
| 2003/04/16 | 344 | 344 | 336 | 336 | 23,000 |
| 2003/04/15 | 342 | 344 | 340 | 341 | 36,000 |
| 2003/04/14 | 335 | 340 | 335 | 339 | 22,000 |
| 2003/04/11 | 340 | 341 | 337 | 340 | 31,000 |
| 2003/04/10 | 344 | 344 | 337 | 340 | 21,000 |
| 2003/04/09 | 341 | 344 | 341 | 344 | 26,000 |
| 2003/04/08 | 339 | 343 | 339 | 343 | 9,000 |
| 2003/04/07 | 341 | 342 | 339 | 339 | 14,000 |
| 2003/04/04 | 336 | 341 | 335 | 341 | 24,000 |
| 2003/04/03 | 344 | 344 | 336 | 336 | 16,000 |
| 2003/04/02 | 336 | 343 | 336 | 343 | 41,000 |
| 2003/04/01 | 333 | 335 | 330 | 335 | 13,000 |
| 2003/03/31 | 342 | 342 | 333 | 334 | 13,000 |
| 2003/03/28 | 342 | 344 | 339 | 343 | 27,000 |
| 2003/03/27 | 334 | 342 | 334 | 342 | 45,000 |
| 2003/03/26 | 331 | 339 | 331 | 339 | 32,000 |
| 2003/03/25 | 337 | 341 | 337 | 341 | 21,000 |
| 2003/03/24 | 338 | 342 | 338 | 342 | 37,000 |
| 2003/03/20 | 333 | 338 | 329 | 335 | 67,000 |
| 2003/03/19 | 325 | 328 | 325 | 328 | 47,000 |
| 2003/03/18 | 327 | 331 | 326 | 327 | 23,000 |
| 2003/03/17 | 324 | 325 | 321 | 321 | 23,000 |
| 2003/03/14 | 330 | 330 | 321 | 321 | 156,000 |
| 2003/03/13 | 321 | 326 | 321 | 325 | 30,000 |
| 2003/03/12 | 320 | 321 | 320 | 321 | 20,000 |
| 2003/03/11 | 326 | 326 | 321 | 322 | 21,000 |
| 2003/03/10 | 323 | 325 | 322 | 322 | 11,000 |
| 2003/03/07 | 334 | 334 | 323 | 323 | 13,000 |
| 2003/03/06 | 336 | 337 | 330 | 334 | 21,000 |
| 2003/03/05 | 336 | 336 | 331 | 334 | 15,000 |
| 2003/03/04 | 332 | 336 | 330 | 336 | 24,000 |
| 2003/03/03 | 325 | 329 | 325 | 329 | 8,000 |
| 2003/02/28 | 324 | 328 | 323 | 325 | 12,000 |
| 2003/02/27 | 327 | 327 | 323 | 323 | 16,000 |
| 2003/02/26 | 325 | 325 | 322 | 322 | 12,000 |
| 2003/02/25 | 330 | 330 | 321 | 322 | 36,000 |
| 2003/02/24 | 330 | 330 | 327 | 327 | 27,000 |
| 2003/02/21 | 327 | 329 | 326 | 329 | 46,000 |
| 2003/02/20 | 325 | 328 | 324 | 327 | 46,000 |
| 2003/02/19 | 329 | 329 | 323 | 325 | 37,000 |
| 2003/02/18 | 325 | 329 | 324 | 324 | 42,000 |
| 2003/02/17 | 333 | 333 | 322 | 323 | 41,000 |
| 2003/02/14 | 327 | 328 | 326 | 326 | 87,000 |
| 2003/02/13 | 334 | 334 | 330 | 331 | 27,000 |
| 2003/02/12 | 335 | 337 | 334 | 337 | 25,000 |
| 2003/02/10 | 328 | 332 | 328 | 332 | 15,000 |
| 2003/02/07 | 329 | 331 | 326 | 329 | 29,000 |
| 2003/02/06 | 335 | 335 | 328 | 329 | 24,000 |
| 2003/02/05 | 333 | 338 | 333 | 335 | 16,000 |
| 2003/02/04 | 330 | 339 | 330 | 339 | 29,000 |
| 2003/02/03 | 323 | 329 | 321 | 329 | 33,000 |
| 2003/01/31 | 325 | 326 | 322 | 322 | 28,000 |
| 2003/01/30 | 330 | 330 | 324 | 325 | 33,000 |
| 2003/01/29 | 331 | 331 | 329 | 330 | 27,000 |
| 2003/01/28 | 340 | 341 | 338 | 338 | 11,000 |
| 2003/01/27 | 342 | 342 | 341 | 341 | 8,000 |
| 2003/01/24 | 347 | 349 | 342 | 342 | 28,000 |
| 2003/01/23 | 345 | 345 | 343 | 344 | 41,000 |
| 2003/01/22 | 347 | 347 | 339 | 344 | 46,000 |
| 2003/01/21 | 341 | 347 | 341 | 346 | 30,000 |
| 2003/01/20 | 340 | 344 | 339 | 340 | 16,000 |
| 2003/01/17 | 343 | 343 | 339 | 339 | 13,000 |
| 2003/01/16 | 344 | 344 | 341 | 343 | 6,000 |
| 2003/01/15 | 334 | 345 | 334 | 345 | 36,000 |
| 2003/01/14 | 331 | 333 | 331 | 333 | 7,000 |
| 2003/01/10 | 333 | 334 | 331 | 332 | 51,000 |
| 2003/01/09 | 336 | 336 | 332 | 336 | 16,000 |
| 2003/01/08 | 341 | 341 | 338 | 340 | 9,000 |
| 2003/01/07 | 346 | 346 | 343 | 343 | 23,000 |
| 2003/01/06 | 339 | 345 | 339 | 345 | 11,000 |