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 |
|---|---|---|---|---|---|
| 2006/12/29 | 587 | 590 | 584 | 589 | 25,000 |
| 2006/12/28 | 590 | 590 | 582 | 586 | 25,000 |
| 2006/12/27 | 587 | 591 | 582 | 585 | 34,000 |
| 2006/12/26 | 580 | 585 | 571 | 585 | 58,000 |
| 2006/12/25 | 589 | 598 | 580 | 580 | 55,000 |
| 2006/12/22 | 590 | 591 | 582 | 584 | 43,000 |
| 2006/12/21 | 587 | 587 | 580 | 580 | 44,000 |
| 2006/12/20 | 569 | 588 | 569 | 586 | 46,000 |
| 2006/12/19 | 579 | 579 | 563 | 568 | 39,000 |
| 2006/12/18 | 571 | 584 | 571 | 578 | 33,000 |
| 2006/12/15 | 603 | 603 | 577 | 579 | 136,000 |
| 2006/12/14 | 577 | 594 | 575 | 583 | 93,000 |
| 2006/12/13 | 566 | 570 | 564 | 570 | 61,000 |
| 2006/12/12 | 565 | 565 | 559 | 561 | 60,000 |
| 2006/12/11 | 556 | 560 | 551 | 558 | 39,000 |
| 2006/12/08 | 559 | 559 | 554 | 556 | 66,000 |
| 2006/12/07 | 547 | 553 | 547 | 553 | 34,000 |
| 2006/12/06 | 558 | 558 | 542 | 547 | 55,000 |
| 2006/12/05 | 565 | 565 | 538 | 538 | 89,000 |
| 2006/12/04 | 555 | 555 | 544 | 545 | 80,000 |
| 2006/12/01 | 536 | 544 | 530 | 539 | 57,000 |
| 2006/11/30 | 517 | 530 | 516 | 529 | 45,000 |
| 2006/11/29 | 514 | 516 | 511 | 515 | 18,000 |
| 2006/11/28 | 506 | 510 | 499 | 505 | 38,000 |
| 2006/11/27 | 495 | 506 | 484 | 506 | 56,000 |
| 2006/11/24 | 492 | 494 | 488 | 493 | 43,000 |
| 2006/11/22 | 482 | 490 | 482 | 487 | 51,000 |
| 2006/11/21 | 484 | 485 | 480 | 485 | 31,000 |
| 2006/11/20 | 500 | 500 | 479 | 479 | 61,000 |
| 2006/11/17 | 504 | 514 | 500 | 500 | 38,000 |
| 2006/11/16 | 501 | 508 | 501 | 502 | 38,000 |
| 2006/11/15 | 496 | 499 | 494 | 494 | 19,000 |
| 2006/11/14 | 487 | 496 | 487 | 494 | 27,000 |
| 2006/11/13 | 488 | 499 | 487 | 490 | 35,000 |
| 2006/11/10 | 509 | 509 | 495 | 497 | 61,000 |
| 2006/11/09 | 515 | 515 | 494 | 506 | 43,000 |
| 2006/11/08 | 519 | 519 | 516 | 516 | 90,000 |
| 2006/11/07 | 518 | 520 | 517 | 519 | 67,000 |
| 2006/11/06 | 518 | 523 | 517 | 521 | 50,000 |
| 2006/11/02 | 524 | 524 | 517 | 518 | 29,000 |
| 2006/11/01 | 519 | 519 | 516 | 519 | 37,000 |
| 2006/10/31 | 514 | 519 | 507 | 519 | 71,000 |
| 2006/10/30 | 506 | 518 | 506 | 514 | 128,000 |
| 2006/10/27 | 513 | 516 | 509 | 511 | 62,000 |
| 2006/10/26 | 518 | 518 | 508 | 511 | 76,000 |
| 2006/10/25 | 509 | 515 | 509 | 511 | 50,000 |
| 2006/10/24 | 523 | 525 | 511 | 512 | 90,000 |
| 2006/10/23 | 503 | 517 | 502 | 515 | 49,000 |
| 2006/10/20 | 515 | 515 | 500 | 503 | 95,000 |
| 2006/10/19 | 518 | 518 | 501 | 508 | 72,000 |
| 2006/10/18 | 509 | 518 | 509 | 512 | 46,000 |
| 2006/10/17 | 527 | 527 | 507 | 508 | 53,000 |
| 2006/10/16 | 518 | 528 | 518 | 521 | 21,000 |
| 2006/10/13 | 507 | 518 | 501 | 508 | 76,000 |
| 2006/10/12 | 499 | 501 | 485 | 492 | 130,000 |
| 2006/10/11 | 525 | 525 | 494 | 494 | 70,000 |
| 2006/10/10 | 532 | 532 | 521 | 521 | 17,000 |
| 2006/10/06 | 529 | 532 | 522 | 522 | 26,000 |
| 2006/10/05 | 538 | 539 | 520 | 525 | 107,000 |
| 2006/10/04 | 537 | 560 | 535 | 536 | 52,000 |
| 2006/10/03 | 559 | 559 | 526 | 537 | 103,000 |
| 2006/10/02 | 550 | 555 | 549 | 549 | 27,000 |
| 2006/09/29 | 546 | 549 | 543 | 549 | 41,000 |
| 2006/09/28 | 543 | 550 | 543 | 544 | 47,000 |
| 2006/09/27 | 541 | 544 | 533 | 542 | 45,000 |
| 2006/09/26 | 530 | 543 | 521 | 531 | 62,000 |
| 2006/09/25 | 537 | 538 | 504 | 529 | 133,000 |
| 2006/09/22 | 539 | 539 | 532 | 533 | 109,000 |
| 2006/09/21 | 532 | 533 | 530 | 531 | 28,000 |
| 2006/09/20 | 537 | 537 | 527 | 527 | 24,000 |
| 2006/09/19 | 547 | 552 | 520 | 527 | 106,000 |
| 2006/09/15 | 542 | 543 | 541 | 541 | 23,000 |
| 2006/09/14 | 548 | 548 | 541 | 547 | 25,000 |
| 2006/09/13 | 555 | 555 | 542 | 547 | 86,000 |
| 2006/09/12 | 557 | 562 | 556 | 556 | 36,000 |
| 2006/09/11 | 573 | 573 | 559 | 559 | 57,000 |
| 2006/09/08 | 554 | 565 | 553 | 565 | 140,000 |
| 2006/09/07 | 561 | 565 | 560 | 560 | 76,000 |
| 2006/09/06 | 572 | 573 | 557 | 558 | 129,000 |
| 2006/09/05 | 580 | 580 | 573 | 573 | 69,000 |
| 2006/09/04 | 579 | 583 | 579 | 580 | 45,000 |
| 2006/09/01 | 578 | 578 | 573 | 575 | 19,000 |
| 2006/08/31 | 571 | 577 | 571 | 577 | 39,000 |
| 2006/08/30 | 577 | 577 | 566 | 566 | 29,000 |
| 2006/08/29 | 578 | 578 | 574 | 575 | 11,000 |
| 2006/08/28 | 576 | 576 | 573 | 573 | 38,000 |
| 2006/08/25 | 583 | 583 | 575 | 575 | 31,000 |
| 2006/08/24 | 589 | 589 | 580 | 580 | 30,000 |
| 2006/08/23 | 594 | 594 | 585 | 586 | 34,000 |
| 2006/08/22 | 585 | 588 | 584 | 584 | 47,000 |
| 2006/08/21 | 579 | 580 | 576 | 578 | 16,000 |
| 2006/08/18 | 579 | 583 | 579 | 579 | 14,000 |
| 2006/08/17 | 585 | 585 | 580 | 582 | 31,000 |
| 2006/08/16 | 586 | 588 | 583 | 586 | 23,000 |
| 2006/08/15 | 577 | 582 | 573 | 582 | 22,000 |
| 2006/08/14 | 572 | 576 | 571 | 576 | 11,000 |
| 2006/08/11 | 574 | 575 | 571 | 572 | 28,000 |
| 2006/08/10 | 567 | 580 | 567 | 580 | 32,000 |
| 2006/08/09 | 570 | 576 | 565 | 566 | 51,000 |
| 2006/08/08 | 566 | 576 | 561 | 575 | 32,000 |
| 2006/08/07 | 589 | 593 | 576 | 576 | 34,000 |
| 2006/08/04 | 591 | 591 | 588 | 589 | 7,000 |
| 2006/08/03 | 585 | 593 | 585 | 591 | 15,000 |
| 2006/08/02 | 588 | 594 | 588 | 593 | 13,000 |
| 2006/08/01 | 600 | 600 | 577 | 588 | 38,000 |
| 2006/07/31 | 588 | 598 | 588 | 594 | 32,000 |
| 2006/07/28 | 588 | 594 | 586 | 594 | 24,000 |
| 2006/07/27 | 583 | 598 | 583 | 598 | 22,000 |
| 2006/07/26 | 611 | 611 | 601 | 601 | 10,000 |
| 2006/07/25 | 620 | 620 | 601 | 610 | 42,000 |
| 2006/07/24 | 612 | 619 | 611 | 617 | 51,000 |
| 2006/07/21 | 605 | 619 | 594 | 602 | 59,000 |
| 2006/07/20 | 619 | 619 | 597 | 606 | 35,000 |
| 2006/07/19 | 592 | 592 | 562 | 589 | 21,000 |
| 2006/07/18 | 610 | 613 | 580 | 591 | 23,000 |
| 2006/07/14 | 629 | 629 | 617 | 618 | 34,000 |
| 2006/07/13 | 612 | 636 | 612 | 619 | 44,000 |
| 2006/07/12 | 625 | 628 | 616 | 617 | 27,000 |
| 2006/07/11 | 612 | 624 | 612 | 624 | 48,000 |
| 2006/07/10 | 610 | 616 | 610 | 614 | 31,000 |
| 2006/07/07 | 615 | 615 | 611 | 611 | 27,000 |
| 2006/07/06 | 616 | 617 | 608 | 609 | 24,000 |
| 2006/07/05 | 606 | 618 | 603 | 616 | 30,000 |
| 2006/07/04 | 611 | 611 | 607 | 608 | 33,000 |
| 2006/07/03 | 613 | 616 | 606 | 607 | 56,000 |
| 2006/06/30 | 597 | 609 | 597 | 604 | 57,000 |
| 2006/06/29 | 604 | 606 | 586 | 590 | 155,000 |
| 2006/06/28 | 601 | 601 | 589 | 589 | 51,000 |
| 2006/06/27 | 605 | 612 | 605 | 608 | 16,000 |
| 2006/06/26 | 611 | 613 | 605 | 612 | 34,000 |
| 2006/06/23 | 616 | 625 | 614 | 620 | 54,000 |
| 2006/06/22 | 614 | 624 | 612 | 624 | 47,000 |
| 2006/06/21 | 623 | 629 | 611 | 615 | 49,000 |
| 2006/06/20 | 634 | 635 | 628 | 628 | 13,000 |
| 2006/06/19 | 630 | 633 | 630 | 633 | 16,000 |
| 2006/06/16 | 629 | 635 | 624 | 629 | 37,000 |
| 2006/06/15 | 602 | 624 | 602 | 622 | 48,000 |
| 2006/06/14 | 589 | 609 | 589 | 607 | 76,000 |
| 2006/06/13 | 594 | 596 | 582 | 582 | 60,000 |
| 2006/06/12 | 599 | 599 | 584 | 585 | 103,000 |
| 2006/06/09 | 579 | 590 | 572 | 590 | 101,000 |
| 2006/06/08 | 599 | 600 | 579 | 579 | 38,000 |
| 2006/06/07 | 618 | 618 | 600 | 600 | 38,000 |
| 2006/06/06 | 616 | 620 | 615 | 615 | 12,000 |
| 2006/06/05 | 613 | 622 | 613 | 620 | 32,000 |
| 2006/06/02 | 625 | 625 | 608 | 618 | 35,000 |
| 2006/06/01 | 621 | 622 | 618 | 618 | 32,000 |
| 2006/05/31 | 638 | 638 | 621 | 621 | 40,000 |
| 2006/05/30 | 645 | 645 | 636 | 637 | 23,000 |
| 2006/05/29 | 650 | 650 | 631 | 644 | 35,000 |
| 2006/05/26 | 645 | 653 | 634 | 649 | 25,000 |
| 2006/05/25 | 655 | 656 | 642 | 643 | 47,000 |
| 2006/05/24 | 650 | 655 | 650 | 651 | 22,000 |
| 2006/05/23 | 652 | 658 | 651 | 652 | 35,000 |
| 2006/05/22 | 663 | 669 | 653 | 653 | 55,000 |
| 2006/05/19 | 656 | 662 | 656 | 662 | 16,000 |
| 2006/05/18 | 660 | 663 | 656 | 659 | 27,000 |
| 2006/05/17 | 667 | 668 | 653 | 656 | 36,000 |
| 2006/05/16 | 671 | 677 | 668 | 668 | 48,000 |
| 2006/05/15 | 673 | 683 | 673 | 674 | 41,000 |
| 2006/05/12 | 690 | 690 | 675 | 675 | 41,000 |
| 2006/05/11 | 689 | 695 | 688 | 691 | 41,000 |
| 2006/05/10 | 693 | 699 | 693 | 693 | 49,000 |
| 2006/05/09 | 700 | 703 | 699 | 701 | 40,000 |
| 2006/05/08 | 704 | 706 | 703 | 705 | 50,000 |
| 2006/05/02 | 703 | 709 | 697 | 704 | 67,000 |
| 2006/05/01 | 693 | 704 | 690 | 703 | 150,000 |
| 2006/04/28 | 693 | 694 | 683 | 685 | 51,000 |
| 2006/04/27 | 698 | 704 | 696 | 703 | 69,000 |
| 2006/04/26 | 692 | 702 | 692 | 700 | 55,000 |
| 2006/04/25 | 683 | 693 | 683 | 693 | 38,000 |
| 2006/04/24 | 690 | 695 | 679 | 679 | 74,000 |
| 2006/04/21 | 686 | 700 | 685 | 699 | 83,000 |
| 2006/04/20 | 677 | 698 | 677 | 687 | 82,000 |
| 2006/04/19 | 676 | 680 | 672 | 677 | 67,000 |
| 2006/04/18 | 670 | 675 | 670 | 675 | 15,000 |
| 2006/04/17 | 672 | 675 | 667 | 669 | 39,000 |
| 2006/04/14 | 677 | 677 | 671 | 671 | 20,000 |
| 2006/04/13 | 675 | 675 | 666 | 675 | 50,000 |
| 2006/04/12 | 690 | 690 | 673 | 678 | 63,000 |
| 2006/04/11 | 698 | 699 | 691 | 695 | 30,000 |
| 2006/04/10 | 699 | 699 | 696 | 698 | 28,000 |
| 2006/04/07 | 698 | 700 | 697 | 700 | 57,000 |
| 2006/04/06 | 691 | 696 | 691 | 694 | 42,000 |
| 2006/04/05 | 689 | 692 | 686 | 687 | 33,000 |
| 2006/04/04 | 692 | 692 | 686 | 692 | 31,000 |
| 2006/04/03 | 690 | 698 | 690 | 691 | 41,000 |
| 2006/03/31 | 689 | 697 | 685 | 688 | 39,000 |
| 2006/03/30 | 686 | 694 | 686 | 689 | 45,000 |
| 2006/03/29 | 679 | 690 | 679 | 689 | 51,000 |
| 2006/03/28 | 684 | 684 | 675 | 678 | 21,000 |
| 2006/03/27 | 684 | 684 | 680 | 684 | 32,000 |
| 2006/03/24 | 682 | 686 | 671 | 677 | 97,000 |
| 2006/03/23 | 684 | 685 | 681 | 682 | 43,000 |
| 2006/03/22 | 684 | 684 | 678 | 682 | 54,000 |
| 2006/03/20 | 675 | 686 | 675 | 686 | 28,000 |
| 2006/03/17 | 680 | 680 | 673 | 678 | 62,000 |
| 2006/03/16 | 681 | 681 | 675 | 675 | 24,000 |
| 2006/03/15 | 676 | 679 | 674 | 675 | 41,000 |
| 2006/03/14 | 679 | 679 | 675 | 677 | 34,000 |
| 2006/03/13 | 669 | 675 | 669 | 675 | 34,000 |
| 2006/03/10 | 658 | 669 | 658 | 665 | 88,000 |
| 2006/03/09 | 651 | 657 | 651 | 657 | 29,000 |
| 2006/03/08 | 650 | 651 | 650 | 650 | 32,000 |
| 2006/03/07 | 651 | 653 | 650 | 650 | 49,000 |
| 2006/03/06 | 651 | 656 | 651 | 654 | 31,000 |
| 2006/03/03 | 659 | 660 | 641 | 650 | 54,000 |
| 2006/03/02 | 663 | 667 | 660 | 660 | 22,000 |
| 2006/03/01 | 672 | 672 | 659 | 659 | 39,000 |
| 2006/02/28 | 662 | 670 | 654 | 667 | 135,000 |
| 2006/02/27 | 667 | 671 | 662 | 662 | 137,000 |
| 2006/02/24 | 672 | 672 | 665 | 665 | 38,000 |
| 2006/02/23 | 660 | 669 | 659 | 665 | 47,000 |
| 2006/02/22 | 664 | 673 | 658 | 659 | 58,000 |
| 2006/02/21 | 649 | 670 | 649 | 665 | 74,000 |
| 2006/02/20 | 660 | 662 | 632 | 640 | 66,000 |
| 2006/02/17 | 663 | 674 | 657 | 660 | 80,000 |
| 2006/02/16 | 663 | 665 | 653 | 661 | 70,000 |
| 2006/02/15 | 672 | 672 | 663 | 665 | 25,000 |
| 2006/02/14 | 669 | 672 | 663 | 672 | 35,000 |
| 2006/02/13 | 678 | 683 | 663 | 669 | 49,000 |
| 2006/02/10 | 688 | 688 | 678 | 678 | 36,000 |
| 2006/02/09 | 686 | 689 | 686 | 687 | 31,000 |
| 2006/02/08 | 692 | 693 | 686 | 686 | 37,000 |
| 2006/02/07 | 693 | 697 | 693 | 693 | 33,000 |
| 2006/02/06 | 693 | 693 | 688 | 692 | 43,000 |
| 2006/02/03 | 701 | 701 | 687 | 692 | 62,000 |
| 2006/02/02 | 696 | 702 | 696 | 699 | 26,000 |
| 2006/02/01 | 704 | 704 | 692 | 693 | 52,000 |
| 2006/01/31 | 698 | 708 | 698 | 700 | 76,000 |
| 2006/01/30 | 700 | 704 | 697 | 697 | 67,000 |
| 2006/01/27 | 686 | 699 | 686 | 698 | 40,000 |
| 2006/01/26 | 684 | 692 | 683 | 684 | 35,000 |
| 2006/01/25 | 684 | 693 | 680 | 685 | 68,000 |
| 2006/01/24 | 668 | 686 | 668 | 685 | 86,000 |
| 2006/01/23 | 678 | 679 | 661 | 661 | 91,000 |
| 2006/01/20 | 675 | 685 | 673 | 680 | 90,000 |
| 2006/01/19 | 655 | 676 | 655 | 675 | 55,000 |
| 2006/01/18 | 683 | 683 | 654 | 657 | 91,000 |
| 2006/01/17 | 703 | 703 | 685 | 685 | 91,000 |
| 2006/01/16 | 697 | 705 | 696 | 704 | 57,000 |
| 2006/01/13 | 693 | 695 | 691 | 694 | 56,000 |
| 2006/01/12 | 690 | 691 | 687 | 689 | 44,000 |
| 2006/01/11 | 695 | 697 | 687 | 689 | 64,000 |
| 2006/01/10 | 711 | 711 | 694 | 698 | 78,000 |
| 2006/01/06 | 706 | 719 | 706 | 713 | 50,000 |
| 2006/01/05 | 702 | 705 | 701 | 704 | 23,000 |
| 2006/01/04 | 701 | 705 | 700 | 700 | 13,000 |