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 |
---|---|---|---|---|---|
2005/12/30 | 700 | 705 | 699 | 700 | 44,000 |
2005/12/29 | 704 | 705 | 698 | 700 | 55,000 |
2005/12/28 | 692 | 703 | 692 | 702 | 53,000 |
2005/12/27 | 695 | 695 | 688 | 691 | 56,000 |
2005/12/26 | 695 | 696 | 689 | 691 | 80,000 |
2005/12/22 | 695 | 695 | 678 | 681 | 93,000 |
2005/12/21 | 673 | 679 | 669 | 676 | 100,000 |
2005/12/20 | 672 | 673 | 666 | 673 | 53,000 |
2005/12/19 | 676 | 679 | 662 | 669 | 74,000 |
2005/12/16 | 681 | 681 | 673 | 677 | 52,000 |
2005/12/15 | 693 | 693 | 682 | 682 | 44,000 |
2005/12/14 | 701 | 702 | 693 | 693 | 66,000 |
2005/12/13 | 699 | 707 | 696 | 696 | 73,000 |
2005/12/12 | 695 | 697 | 688 | 693 | 66,000 |
2005/12/09 | 693 | 697 | 686 | 688 | 157,000 |
2005/12/08 | 705 | 708 | 693 | 698 | 48,000 |
2005/12/07 | 710 | 714 | 706 | 710 | 41,000 |
2005/12/06 | 709 | 720 | 707 | 710 | 47,000 |
2005/12/05 | 709 | 720 | 702 | 714 | 66,000 |
2005/12/02 | 710 | 713 | 705 | 713 | 33,000 |
2005/12/01 | 691 | 709 | 691 | 709 | 88,000 |
2005/11/30 | 692 | 695 | 689 | 690 | 32,000 |
2005/11/29 | 679 | 689 | 676 | 689 | 55,000 |
2005/11/28 | 676 | 678 | 672 | 677 | 29,000 |
2005/11/25 | 686 | 686 | 676 | 681 | 40,000 |
2005/11/24 | 691 | 691 | 685 | 686 | 58,000 |
2005/11/22 | 689 | 691 | 687 | 690 | 45,000 |
2005/11/21 | 697 | 698 | 682 | 682 | 56,000 |
2005/11/18 | 694 | 697 | 687 | 694 | 63,000 |
2005/11/17 | 679 | 694 | 671 | 694 | 77,000 |
2005/11/16 | 671 | 679 | 670 | 679 | 26,000 |
2005/11/15 | 687 | 687 | 671 | 672 | 69,000 |
2005/11/14 | 690 | 694 | 682 | 687 | 47,000 |
2005/11/11 | 693 | 698 | 686 | 688 | 44,000 |
2005/11/10 | 686 | 692 | 684 | 692 | 46,000 |
2005/11/09 | 691 | 696 | 682 | 694 | 76,000 |
2005/11/08 | 706 | 706 | 692 | 695 | 52,000 |
2005/11/07 | 708 | 711 | 691 | 705 | 86,000 |
2005/11/04 | 710 | 714 | 707 | 713 | 72,000 |
2005/11/02 | 717 | 724 | 704 | 707 | 53,000 |
2005/11/01 | 701 | 710 | 701 | 707 | 31,000 |
2005/10/31 | 696 | 710 | 691 | 709 | 181,000 |
2005/10/28 | 671 | 682 | 670 | 676 | 122,000 |
2005/10/27 | 651 | 673 | 650 | 666 | 107,000 |
2005/10/26 | 665 | 667 | 644 | 647 | 126,000 |
2005/10/25 | 639 | 665 | 639 | 664 | 137,000 |
2005/10/24 | 655 | 661 | 635 | 635 | 106,000 |
2005/10/21 | 649 | 654 | 636 | 654 | 145,000 |
2005/10/20 | 658 | 659 | 650 | 654 | 50,000 |
2005/10/19 | 664 | 664 | 645 | 658 | 112,000 |
2005/10/18 | 669 | 671 | 655 | 657 | 83,000 |
2005/10/17 | 654 | 666 | 654 | 664 | 67,000 |
2005/10/14 | 658 | 661 | 647 | 651 | 69,000 |
2005/10/13 | 672 | 672 | 660 | 661 | 68,000 |
2005/10/12 | 673 | 677 | 661 | 673 | 123,000 |
2005/10/11 | 672 | 672 | 657 | 667 | 74,000 |
2005/10/07 | 667 | 674 | 656 | 662 | 58,000 |
2005/10/06 | 688 | 688 | 668 | 668 | 84,000 |
2005/10/05 | 707 | 707 | 687 | 689 | 105,000 |
2005/10/04 | 707 | 710 | 695 | 710 | 81,000 |
2005/10/03 | 694 | 710 | 689 | 710 | 64,000 |
2005/09/30 | 720 | 720 | 690 | 692 | 102,000 |
2005/09/29 | 685 | 722 | 678 | 720 | 191,000 |
2005/09/28 | 688 | 697 | 678 | 691 | 121,000 |
2005/09/27 | 688 | 688 | 676 | 678 | 47,000 |
2005/09/26 | 669 | 688 | 669 | 688 | 115,000 |
2005/09/22 | 659 | 669 | 659 | 663 | 104,000 |
2005/09/21 | 667 | 670 | 658 | 658 | 100,000 |
2005/09/20 | 656 | 675 | 656 | 666 | 85,000 |
2005/09/16 | 659 | 659 | 651 | 654 | 55,000 |
2005/09/15 | 650 | 665 | 647 | 659 | 113,000 |
2005/09/14 | 663 | 663 | 651 | 651 | 54,000 |
2005/09/13 | 662 | 664 | 657 | 664 | 40,000 |
2005/09/12 | 670 | 683 | 658 | 662 | 96,000 |
2005/09/09 | 656 | 673 | 648 | 670 | 234,000 |
2005/09/08 | 648 | 654 | 641 | 647 | 43,000 |
2005/09/07 | 651 | 657 | 648 | 654 | 48,000 |
2005/09/06 | 663 | 663 | 651 | 651 | 31,000 |
2005/09/05 | 650 | 669 | 650 | 663 | 58,000 |
2005/09/02 | 658 | 658 | 647 | 656 | 32,000 |
2005/09/01 | 655 | 660 | 655 | 658 | 39,000 |
2005/08/31 | 637 | 657 | 636 | 651 | 69,000 |
2005/08/30 | 633 | 639 | 633 | 636 | 60,000 |
2005/08/29 | 649 | 649 | 641 | 642 | 18,000 |
2005/08/26 | 647 | 650 | 643 | 644 | 29,000 |
2005/08/25 | 661 | 661 | 645 | 646 | 60,000 |
2005/08/24 | 665 | 678 | 665 | 667 | 60,000 |
2005/08/23 | 665 | 669 | 663 | 665 | 53,000 |
2005/08/22 | 661 | 667 | 658 | 665 | 49,000 |
2005/08/19 | 658 | 668 | 653 | 656 | 61,000 |
2005/08/18 | 663 | 665 | 653 | 658 | 49,000 |
2005/08/17 | 673 | 678 | 661 | 663 | 122,000 |
2005/08/16 | 653 | 696 | 653 | 683 | 194,000 |
2005/08/15 | 650 | 660 | 647 | 651 | 86,000 |
2005/08/12 | 654 | 657 | 647 | 647 | 65,000 |
2005/08/11 | 648 | 654 | 645 | 654 | 54,000 |
2005/08/10 | 624 | 647 | 624 | 645 | 60,000 |
2005/08/09 | 619 | 631 | 618 | 626 | 33,000 |
2005/08/08 | 611 | 620 | 604 | 617 | 62,000 |
2005/08/05 | 636 | 636 | 618 | 621 | 36,000 |
2005/08/04 | 635 | 639 | 634 | 637 | 37,000 |
2005/08/03 | 640 | 646 | 640 | 640 | 25,000 |
2005/08/02 | 658 | 658 | 643 | 643 | 36,000 |
2005/08/01 | 649 | 658 | 645 | 654 | 46,000 |
2005/07/29 | 642 | 650 | 637 | 650 | 64,000 |
2005/07/28 | 633 | 647 | 633 | 643 | 83,000 |
2005/07/27 | 630 | 633 | 628 | 631 | 35,000 |
2005/07/26 | 631 | 631 | 627 | 630 | 34,000 |
2005/07/25 | 621 | 631 | 617 | 629 | 73,000 |
2005/07/22 | 619 | 624 | 611 | 616 | 75,000 |
2005/07/21 | 620 | 628 | 612 | 614 | 60,000 |
2005/07/20 | 602 | 628 | 602 | 620 | 77,000 |
2005/07/19 | 603 | 603 | 594 | 600 | 67,000 |
2005/07/15 | 606 | 613 | 602 | 605 | 64,000 |
2005/07/14 | 610 | 615 | 605 | 610 | 73,000 |
2005/07/13 | 620 | 620 | 614 | 619 | 36,000 |
2005/07/12 | 620 | 623 | 614 | 619 | 38,000 |
2005/07/11 | 620 | 623 | 618 | 618 | 37,000 |
2005/07/08 | 608 | 623 | 607 | 620 | 61,000 |
2005/07/07 | 629 | 629 | 612 | 618 | 57,000 |
2005/07/06 | 634 | 637 | 629 | 629 | 29,000 |
2005/07/05 | 636 | 639 | 634 | 634 | 21,000 |
2005/07/04 | 641 | 645 | 639 | 641 | 31,000 |
2005/07/01 | 640 | 645 | 640 | 641 | 35,000 |
2005/06/30 | 642 | 644 | 636 | 636 | 53,000 |
2005/06/29 | 642 | 644 | 634 | 642 | 85,000 |
2005/06/28 | 629 | 640 | 629 | 640 | 47,000 |
2005/06/27 | 635 | 643 | 625 | 629 | 41,000 |
2005/06/24 | 632 | 636 | 632 | 636 | 21,000 |
2005/06/23 | 638 | 644 | 635 | 637 | 42,000 |
2005/06/22 | 628 | 639 | 627 | 633 | 62,000 |
2005/06/21 | 642 | 642 | 635 | 635 | 29,000 |
2005/06/20 | 647 | 647 | 644 | 644 | 24,000 |
2005/06/17 | 636 | 642 | 636 | 642 | 43,000 |
2005/06/16 | 633 | 636 | 628 | 635 | 38,000 |
2005/06/15 | 629 | 634 | 625 | 634 | 89,000 |
2005/06/14 | 621 | 629 | 617 | 624 | 95,000 |
2005/06/13 | 606 | 622 | 602 | 614 | 74,000 |
2005/06/10 | 593 | 598 | 582 | 596 | 110,000 |
2005/06/09 | 577 | 585 | 573 | 583 | 67,000 |
2005/06/08 | 564 | 575 | 564 | 573 | 59,000 |
2005/06/07 | 562 | 570 | 562 | 567 | 46,000 |
2005/06/06 | 575 | 576 | 565 | 568 | 62,000 |
2005/06/03 | 593 | 593 | 577 | 585 | 31,000 |
2005/06/02 | 595 | 596 | 590 | 595 | 37,000 |
2005/06/01 | 597 | 603 | 590 | 595 | 69,000 |
2005/05/31 | 587 | 600 | 584 | 600 | 42,000 |
2005/05/30 | 575 | 610 | 573 | 588 | 38,000 |
2005/05/27 | 577 | 594 | 575 | 584 | 24,000 |
2005/05/26 | 583 | 583 | 572 | 575 | 27,000 |
2005/05/25 | 599 | 599 | 579 | 583 | 25,000 |
2005/05/24 | 605 | 605 | 589 | 598 | 34,000 |
2005/05/23 | 599 | 608 | 588 | 596 | 47,000 |
2005/05/20 | 608 | 610 | 598 | 598 | 30,000 |
2005/05/19 | 608 | 610 | 603 | 609 | 33,000 |
2005/05/18 | 622 | 622 | 606 | 606 | 18,000 |
2005/05/17 | 638 | 638 | 620 | 620 | 25,000 |
2005/05/16 | 636 | 637 | 633 | 634 | 8,000 |
2005/05/13 | 643 | 644 | 639 | 640 | 39,000 |
2005/05/12 | 633 | 644 | 633 | 643 | 28,000 |
2005/05/11 | 633 | 637 | 633 | 636 | 49,000 |
2005/05/10 | 641 | 648 | 637 | 648 | 38,000 |
2005/05/09 | 641 | 651 | 632 | 649 | 58,000 |
2005/05/06 | 640 | 646 | 640 | 644 | 26,000 |
2005/05/02 | 640 | 650 | 614 | 631 | 93,000 |
2005/04/28 | 634 | 642 | 627 | 641 | 68,000 |
2005/04/27 | 629 | 632 | 621 | 632 | 86,000 |
2005/04/26 | 626 | 632 | 621 | 630 | 78,000 |
2005/04/25 | 614 | 626 | 609 | 626 | 75,000 |
2005/04/22 | 582 | 607 | 581 | 607 | 94,000 |
2005/04/21 | 583 | 583 | 571 | 576 | 69,000 |
2005/04/20 | 593 | 595 | 588 | 593 | 39,000 |
2005/04/19 | 568 | 598 | 566 | 591 | 66,000 |
2005/04/18 | 606 | 606 | 571 | 571 | 91,000 |
2005/04/15 | 611 | 621 | 604 | 617 | 62,000 |
2005/04/14 | 626 | 629 | 618 | 619 | 36,000 |
2005/04/13 | 633 | 633 | 627 | 629 | 25,000 |
2005/04/12 | 633 | 638 | 632 | 634 | 42,000 |
2005/04/11 | 641 | 641 | 633 | 633 | 27,000 |
2005/04/08 | 633 | 649 | 633 | 649 | 77,000 |
2005/04/07 | 638 | 639 | 633 | 638 | 16,000 |
2005/04/06 | 627 | 638 | 627 | 638 | 20,000 |
2005/04/05 | 627 | 635 | 623 | 630 | 35,000 |
2005/04/04 | 626 | 629 | 621 | 629 | 29,000 |
2005/04/01 | 632 | 639 | 625 | 631 | 32,000 |
2005/03/31 | 630 | 640 | 630 | 640 | 53,000 |
2005/03/30 | 627 | 639 | 620 | 639 | 41,000 |
2005/03/29 | 647 | 647 | 613 | 622 | 44,000 |
2005/03/28 | 639 | 644 | 628 | 641 | 33,000 |
2005/03/25 | 647 | 648 | 630 | 641 | 48,000 |
2005/03/24 | 650 | 656 | 645 | 646 | 48,000 |
2005/03/23 | 665 | 665 | 642 | 643 | 90,000 |
2005/03/22 | 665 | 665 | 656 | 656 | 82,000 |
2005/03/18 | 638 | 654 | 638 | 653 | 61,000 |
2005/03/17 | 637 | 637 | 630 | 631 | 39,000 |
2005/03/16 | 645 | 645 | 630 | 643 | 78,000 |
2005/03/15 | 634 | 644 | 634 | 639 | 130,000 |
2005/03/14 | 616 | 633 | 616 | 632 | 68,000 |
2005/03/11 | 601 | 623 | 594 | 615 | 296,000 |
2005/03/10 | 610 | 615 | 607 | 607 | 36,000 |
2005/03/09 | 604 | 623 | 604 | 616 | 55,000 |
2005/03/08 | 607 | 610 | 602 | 603 | 31,000 |
2005/03/07 | 592 | 610 | 592 | 607 | 65,000 |
2005/03/04 | 599 | 600 | 594 | 598 | 30,000 |
2005/03/03 | 591 | 600 | 591 | 600 | 32,000 |
2005/03/02 | 594 | 595 | 591 | 591 | 28,000 |
2005/03/01 | 595 | 595 | 586 | 594 | 40,000 |
2005/02/28 | 596 | 596 | 590 | 594 | 23,000 |
2005/02/25 | 585 | 590 | 585 | 587 | 20,000 |
2005/02/24 | 574 | 588 | 570 | 585 | 98,000 |
2005/02/23 | 579 | 580 | 571 | 571 | 64,000 |
2005/02/22 | 580 | 591 | 577 | 577 | 80,000 |
2005/02/21 | 574 | 580 | 573 | 580 | 30,000 |
2005/02/18 | 568 | 575 | 563 | 570 | 41,000 |
2005/02/17 | 585 | 586 | 562 | 569 | 52,000 |
2005/02/16 | 594 | 594 | 583 | 585 | 29,000 |
2005/02/15 | 588 | 595 | 583 | 595 | 27,000 |
2005/02/14 | 600 | 600 | 594 | 594 | 18,000 |
2005/02/10 | 590 | 599 | 584 | 598 | 37,000 |
2005/02/09 | 600 | 600 | 596 | 600 | 37,000 |
2005/02/08 | 593 | 599 | 587 | 599 | 28,000 |
2005/02/07 | 592 | 599 | 592 | 593 | 26,000 |
2005/02/04 | 590 | 592 | 576 | 591 | 66,000 |
2005/02/03 | 590 | 590 | 583 | 588 | 21,000 |
2005/02/02 | 585 | 590 | 580 | 587 | 32,000 |
2005/02/01 | 582 | 590 | 578 | 585 | 42,000 |
2005/01/31 | 570 | 584 | 565 | 581 | 34,000 |
2005/01/28 | 580 | 580 | 560 | 574 | 58,000 |
2005/01/27 | 590 | 592 | 584 | 589 | 22,000 |
2005/01/26 | 584 | 590 | 579 | 584 | 23,000 |
2005/01/25 | 588 | 588 | 576 | 580 | 41,000 |
2005/01/24 | 582 | 587 | 577 | 585 | 48,000 |
2005/01/21 | 572 | 601 | 571 | 590 | 118,000 |
2005/01/20 | 572 | 572 | 563 | 568 | 28,000 |
2005/01/19 | 575 | 575 | 568 | 572 | 15,000 |
2005/01/18 | 580 | 580 | 574 | 574 | 18,000 |
2005/01/17 | 580 | 581 | 575 | 581 | 19,000 |
2005/01/14 | 563 | 581 | 559 | 581 | 48,000 |
2005/01/13 | 573 | 573 | 563 | 563 | 20,000 |
2005/01/12 | 577 | 577 | 565 | 567 | 47,000 |
2005/01/11 | 570 | 579 | 559 | 579 | 49,000 |
2005/01/07 | 559 | 566 | 550 | 566 | 48,000 |
2005/01/06 | 548 | 557 | 548 | 556 | 25,000 |
2005/01/05 | 567 | 567 | 556 | 558 | 33,000 |
2005/01/04 | 550 | 567 | 549 | 567 | 28,000 |