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 |
---|---|---|---|---|---|
2007/12/28 | 626 | 626 | 596 | 613 | 43,000 |
2007/12/27 | 627 | 627 | 617 | 624 | 52,000 |
2007/12/26 | 605 | 627 | 605 | 626 | 95,000 |
2007/12/25 | 621 | 630 | 606 | 615 | 144,000 |
2007/12/21 | 613 | 613 | 600 | 611 | 119,000 |
2007/12/20 | 611 | 618 | 603 | 603 | 63,000 |
2007/12/19 | 610 | 622 | 608 | 610 | 55,000 |
2007/12/18 | 613 | 622 | 610 | 620 | 94,000 |
2007/12/17 | 629 | 629 | 613 | 613 | 58,000 |
2007/12/14 | 637 | 637 | 629 | 629 | 93,000 |
2007/12/13 | 638 | 638 | 631 | 631 | 78,000 |
2007/12/12 | 632 | 637 | 625 | 636 | 85,000 |
2007/12/11 | 615 | 632 | 605 | 627 | 158,000 |
2007/12/10 | 621 | 634 | 614 | 615 | 92,000 |
2007/12/07 | 624 | 636 | 616 | 631 | 92,000 |
2007/12/06 | 621 | 625 | 604 | 615 | 78,000 |
2007/12/05 | 605 | 622 | 589 | 620 | 154,000 |
2007/12/04 | 610 | 621 | 598 | 604 | 123,000 |
2007/12/03 | 635 | 635 | 616 | 618 | 91,000 |
2007/11/30 | 596 | 605 | 581 | 605 | 107,000 |
2007/11/29 | 590 | 596 | 580 | 596 | 77,000 |
2007/11/28 | 585 | 596 | 584 | 589 | 40,000 |
2007/11/27 | 599 | 604 | 576 | 595 | 53,000 |
2007/11/26 | 589 | 596 | 569 | 589 | 61,000 |
2007/11/22 | 584 | 600 | 579 | 589 | 42,000 |
2007/11/21 | 568 | 580 | 567 | 574 | 96,000 |
2007/11/20 | 582 | 582 | 569 | 578 | 74,000 |
2007/11/19 | 590 | 590 | 583 | 589 | 32,000 |
2007/11/16 | 604 | 624 | 598 | 598 | 106,000 |
2007/11/15 | 611 | 620 | 604 | 614 | 26,000 |
2007/11/14 | 598 | 613 | 598 | 612 | 35,000 |
2007/11/13 | 598 | 599 | 588 | 595 | 25,000 |
2007/11/12 | 615 | 615 | 590 | 598 | 43,000 |
2007/11/09 | 626 | 626 | 606 | 606 | 37,000 |
2007/11/08 | 631 | 631 | 614 | 620 | 39,000 |
2007/11/07 | 655 | 655 | 641 | 644 | 34,000 |
2007/11/06 | 640 | 655 | 639 | 646 | 31,000 |
2007/11/05 | 657 | 657 | 640 | 640 | 24,000 |
2007/11/02 | 670 | 670 | 660 | 664 | 30,000 |
2007/11/01 | 668 | 670 | 652 | 669 | 73,000 |
2007/10/31 | 645 | 661 | 633 | 661 | 99,000 |
2007/10/30 | 618 | 645 | 611 | 645 | 143,000 |
2007/10/29 | 606 | 606 | 593 | 601 | 74,000 |
2007/10/26 | 589 | 606 | 588 | 605 | 39,000 |
2007/10/25 | 597 | 610 | 589 | 607 | 41,000 |
2007/10/24 | 630 | 631 | 611 | 617 | 39,000 |
2007/10/23 | 636 | 636 | 627 | 629 | 23,000 |
2007/10/22 | 634 | 634 | 625 | 626 | 34,000 |
2007/10/19 | 628 | 628 | 624 | 624 | 23,000 |
2007/10/18 | 614 | 636 | 604 | 635 | 54,000 |
2007/10/17 | 621 | 631 | 617 | 621 | 45,000 |
2007/10/16 | 641 | 641 | 628 | 628 | 21,000 |
2007/10/15 | 642 | 645 | 640 | 641 | 14,000 |
2007/10/12 | 647 | 647 | 640 | 641 | 29,000 |
2007/10/11 | 646 | 646 | 640 | 646 | 30,000 |
2007/10/10 | 649 | 652 | 640 | 647 | 26,000 |
2007/10/09 | 655 | 656 | 634 | 648 | 48,000 |
2007/10/05 | 656 | 656 | 647 | 649 | 28,000 |
2007/10/04 | 657 | 658 | 652 | 655 | 14,000 |
2007/10/03 | 664 | 666 | 664 | 664 | 13,000 |
2007/10/02 | 660 | 665 | 656 | 664 | 29,000 |
2007/10/01 | 670 | 670 | 658 | 659 | 14,000 |
2007/09/28 | 670 | 671 | 667 | 671 | 17,000 |
2007/09/27 | 659 | 670 | 659 | 669 | 21,000 |
2007/09/26 | 652 | 659 | 652 | 659 | 17,000 |
2007/09/25 | 650 | 655 | 645 | 651 | 20,000 |
2007/09/21 | 649 | 654 | 640 | 654 | 24,000 |
2007/09/20 | 666 | 666 | 647 | 649 | 34,000 |
2007/09/19 | 622 | 643 | 622 | 642 | 39,000 |
2007/09/18 | 621 | 623 | 620 | 621 | 19,000 |
2007/09/14 | 646 | 647 | 638 | 640 | 80,000 |
2007/09/13 | 608 | 626 | 608 | 626 | 11,000 |
2007/09/12 | 622 | 629 | 622 | 625 | 8,000 |
2007/09/11 | 592 | 624 | 588 | 623 | 38,000 |
2007/09/10 | 630 | 630 | 610 | 611 | 15,000 |
2007/09/07 | 625 | 625 | 620 | 623 | 10,000 |
2007/09/06 | 631 | 631 | 604 | 625 | 23,000 |
2007/09/05 | 640 | 648 | 637 | 638 | 24,000 |
2007/09/04 | 649 | 650 | 635 | 650 | 21,000 |
2007/09/03 | 650 | 654 | 650 | 653 | 7,000 |
2007/08/31 | 633 | 650 | 630 | 650 | 47,000 |
2007/08/30 | 621 | 631 | 621 | 626 | 11,000 |
2007/08/29 | 623 | 623 | 619 | 619 | 9,000 |
2007/08/28 | 624 | 631 | 610 | 630 | 29,000 |
2007/08/27 | 634 | 635 | 631 | 631 | 14,000 |
2007/08/24 | 646 | 646 | 632 | 644 | 58,000 |
2007/08/23 | 614 | 633 | 614 | 631 | 40,000 |
2007/08/22 | 610 | 619 | 608 | 615 | 55,000 |
2007/08/21 | 591 | 607 | 580 | 604 | 87,000 |
2007/08/20 | 593 | 594 | 570 | 586 | 94,000 |
2007/08/17 | 623 | 630 | 585 | 585 | 47,000 |
2007/08/16 | 620 | 620 | 599 | 613 | 20,000 |
2007/08/15 | 643 | 643 | 622 | 622 | 28,000 |
2007/08/14 | 626 | 644 | 626 | 644 | 15,000 |
2007/08/13 | 619 | 638 | 619 | 636 | 36,000 |
2007/08/10 | 628 | 638 | 623 | 628 | 39,000 |
2007/08/09 | 649 | 660 | 640 | 644 | 61,000 |
2007/08/08 | 647 | 664 | 647 | 659 | 25,000 |
2007/08/07 | 669 | 670 | 663 | 664 | 32,000 |
2007/08/06 | 658 | 671 | 658 | 671 | 28,000 |
2007/08/03 | 666 | 676 | 650 | 657 | 34,000 |
2007/08/02 | 653 | 676 | 653 | 676 | 50,000 |
2007/08/01 | 670 | 670 | 660 | 663 | 38,000 |
2007/07/31 | 678 | 678 | 667 | 672 | 18,000 |
2007/07/30 | 661 | 678 | 661 | 677 | 34,000 |
2007/07/27 | 695 | 695 | 683 | 683 | 54,000 |
2007/07/26 | 689 | 699 | 686 | 694 | 91,000 |
2007/07/25 | 675 | 695 | 665 | 688 | 103,000 |
2007/07/24 | 674 | 681 | 669 | 681 | 74,000 |
2007/07/23 | 668 | 668 | 662 | 664 | 25,000 |
2007/07/20 | 677 | 678 | 671 | 678 | 55,000 |
2007/07/19 | 672 | 673 | 667 | 670 | 45,000 |
2007/07/18 | 670 | 670 | 646 | 652 | 39,000 |
2007/07/17 | 676 | 677 | 667 | 668 | 53,000 |
2007/07/13 | 656 | 659 | 656 | 657 | 21,000 |
2007/07/12 | 657 | 666 | 657 | 666 | 36,000 |
2007/07/11 | 655 | 656 | 645 | 654 | 39,000 |
2007/07/10 | 663 | 664 | 663 | 664 | 6,000 |
2007/07/09 | 670 | 673 | 661 | 673 | 27,000 |
2007/07/06 | 676 | 676 | 657 | 670 | 31,000 |
2007/07/05 | 685 | 685 | 678 | 683 | 13,000 |
2007/07/04 | 686 | 689 | 683 | 685 | 44,000 |
2007/07/03 | 689 | 690 | 661 | 687 | 72,000 |
2007/07/02 | 685 | 688 | 678 | 684 | 66,000 |
2007/06/29 | 685 | 686 | 679 | 684 | 65,000 |
2007/06/28 | 678 | 679 | 670 | 679 | 49,000 |
2007/06/27 | 666 | 674 | 666 | 669 | 31,000 |
2007/06/26 | 659 | 668 | 656 | 666 | 31,000 |
2007/06/25 | 678 | 678 | 666 | 669 | 62,000 |
2007/06/22 | 669 | 670 | 663 | 670 | 38,000 |
2007/06/21 | 671 | 678 | 667 | 678 | 60,000 |
2007/06/20 | 669 | 675 | 669 | 672 | 23,000 |
2007/06/19 | 669 | 677 | 665 | 668 | 73,000 |
2007/06/18 | 678 | 679 | 661 | 673 | 77,000 |
2007/06/15 | 643 | 679 | 641 | 679 | 175,000 |
2007/06/14 | 634 | 643 | 634 | 642 | 28,000 |
2007/06/13 | 644 | 649 | 641 | 644 | 81,000 |
2007/06/12 | 638 | 641 | 636 | 636 | 47,000 |
2007/06/11 | 632 | 638 | 628 | 629 | 63,000 |
2007/06/08 | 625 | 634 | 620 | 629 | 172,000 |
2007/06/07 | 624 | 625 | 619 | 624 | 63,000 |
2007/06/06 | 625 | 626 | 620 | 622 | 41,000 |
2007/06/05 | 623 | 627 | 623 | 626 | 39,000 |
2007/06/04 | 635 | 636 | 626 | 629 | 49,000 |
2007/06/01 | 645 | 646 | 639 | 642 | 51,000 |
2007/05/31 | 634 | 639 | 634 | 637 | 22,000 |
2007/05/30 | 632 | 635 | 630 | 634 | 29,000 |
2007/05/29 | 628 | 631 | 628 | 631 | 15,000 |
2007/05/28 | 620 | 634 | 620 | 628 | 31,000 |
2007/05/25 | 620 | 621 | 612 | 618 | 43,000 |
2007/05/24 | 632 | 632 | 628 | 629 | 31,000 |
2007/05/23 | 624 | 635 | 624 | 632 | 62,000 |
2007/05/22 | 635 | 636 | 627 | 634 | 48,000 |
2007/05/21 | 623 | 635 | 617 | 635 | 83,000 |
2007/05/18 | 622 | 623 | 619 | 622 | 32,000 |
2007/05/17 | 618 | 624 | 618 | 620 | 27,000 |
2007/05/16 | 617 | 619 | 616 | 618 | 21,000 |
2007/05/15 | 612 | 620 | 612 | 616 | 51,000 |
2007/05/14 | 613 | 620 | 613 | 620 | 20,000 |
2007/05/11 | 611 | 618 | 608 | 614 | 48,000 |
2007/05/10 | 624 | 624 | 618 | 619 | 36,000 |
2007/05/09 | 615 | 620 | 615 | 617 | 32,000 |
2007/05/08 | 623 | 623 | 613 | 615 | 43,000 |
2007/05/07 | 619 | 625 | 617 | 624 | 36,000 |
2007/05/02 | 614 | 624 | 614 | 619 | 33,000 |
2007/05/01 | 609 | 612 | 604 | 608 | 58,000 |
2007/04/27 | 622 | 626 | 612 | 613 | 49,000 |
2007/04/26 | 630 | 635 | 625 | 628 | 34,000 |
2007/04/25 | 626 | 626 | 616 | 621 | 39,000 |
2007/04/24 | 633 | 635 | 627 | 627 | 59,000 |
2007/04/23 | 612 | 623 | 609 | 621 | 122,000 |
2007/04/20 | 609 | 609 | 601 | 607 | 29,000 |
2007/04/19 | 606 | 612 | 600 | 612 | 60,000 |
2007/04/18 | 621 | 628 | 616 | 616 | 28,000 |
2007/04/17 | 634 | 634 | 615 | 619 | 34,000 |
2007/04/16 | 622 | 632 | 622 | 629 | 25,000 |
2007/04/13 | 623 | 627 | 621 | 621 | 28,000 |
2007/04/12 | 647 | 647 | 630 | 633 | 40,000 |
2007/04/11 | 641 | 650 | 641 | 650 | 43,000 |
2007/04/10 | 645 | 652 | 636 | 640 | 92,000 |
2007/04/09 | 633 | 646 | 632 | 645 | 80,000 |
2007/04/06 | 626 | 636 | 623 | 626 | 53,000 |
2007/04/05 | 620 | 632 | 612 | 617 | 91,000 |
2007/04/04 | 607 | 626 | 607 | 623 | 71,000 |
2007/04/03 | 602 | 610 | 602 | 609 | 24,000 |
2007/04/02 | 624 | 624 | 602 | 602 | 34,000 |
2007/03/30 | 628 | 628 | 621 | 624 | 27,000 |
2007/03/29 | 615 | 628 | 611 | 618 | 73,000 |
2007/03/28 | 617 | 619 | 611 | 616 | 33,000 |
2007/03/27 | 618 | 618 | 608 | 609 | 14,000 |
2007/03/26 | 620 | 621 | 611 | 617 | 53,000 |
2007/03/23 | 623 | 623 | 610 | 615 | 60,000 |
2007/03/22 | 600 | 615 | 600 | 613 | 86,000 |
2007/03/20 | 605 | 605 | 600 | 600 | 28,000 |
2007/03/19 | 594 | 604 | 589 | 604 | 69,000 |
2007/03/16 | 594 | 594 | 585 | 586 | 28,000 |
2007/03/15 | 583 | 593 | 583 | 589 | 31,000 |
2007/03/14 | 602 | 602 | 583 | 583 | 52,000 |
2007/03/13 | 600 | 608 | 600 | 602 | 26,000 |
2007/03/12 | 615 | 615 | 602 | 603 | 22,000 |
2007/03/09 | 610 | 610 | 601 | 606 | 74,000 |
2007/03/08 | 596 | 608 | 584 | 608 | 50,000 |
2007/03/07 | 596 | 602 | 586 | 586 | 96,000 |
2007/03/06 | 581 | 598 | 570 | 597 | 33,000 |
2007/03/05 | 609 | 609 | 572 | 581 | 71,000 |
2007/03/02 | 629 | 632 | 609 | 613 | 47,000 |
2007/03/01 | 611 | 623 | 605 | 620 | 33,000 |
2007/02/28 | 631 | 631 | 611 | 621 | 64,000 |
2007/02/27 | 646 | 647 | 642 | 645 | 29,000 |
2007/02/26 | 650 | 650 | 645 | 645 | 33,000 |
2007/02/23 | 645 | 655 | 645 | 647 | 43,000 |
2007/02/22 | 636 | 642 | 633 | 637 | 75,000 |
2007/02/21 | 630 | 637 | 630 | 636 | 77,000 |
2007/02/20 | 632 | 632 | 623 | 631 | 28,000 |
2007/02/19 | 626 | 635 | 626 | 631 | 35,000 |
2007/02/16 | 630 | 630 | 629 | 630 | 13,000 |
2007/02/15 | 629 | 634 | 627 | 633 | 40,000 |
2007/02/14 | 618 | 627 | 618 | 621 | 51,000 |
2007/02/13 | 610 | 614 | 605 | 610 | 30,000 |
2007/02/09 | 602 | 610 | 601 | 609 | 37,000 |
2007/02/08 | 609 | 615 | 600 | 600 | 19,000 |
2007/02/07 | 607 | 607 | 598 | 602 | 25,000 |
2007/02/06 | 609 | 610 | 605 | 608 | 31,000 |
2007/02/05 | 620 | 620 | 609 | 609 | 39,000 |
2007/02/02 | 615 | 620 | 612 | 616 | 85,000 |
2007/02/01 | 607 | 615 | 606 | 614 | 54,000 |
2007/01/31 | 619 | 619 | 602 | 602 | 47,000 |
2007/01/30 | 613 | 620 | 610 | 610 | 29,000 |
2007/01/29 | 616 | 616 | 605 | 608 | 87,000 |
2007/01/26 | 608 | 613 | 606 | 606 | 20,000 |
2007/01/25 | 620 | 620 | 603 | 607 | 66,000 |
2007/01/24 | 614 | 616 | 614 | 616 | 25,000 |
2007/01/23 | 600 | 613 | 600 | 609 | 81,000 |
2007/01/22 | 608 | 609 | 603 | 604 | 39,000 |
2007/01/19 | 604 | 609 | 597 | 600 | 51,000 |
2007/01/18 | 600 | 604 | 595 | 603 | 34,000 |
2007/01/17 | 592 | 606 | 592 | 599 | 41,000 |
2007/01/16 | 594 | 598 | 593 | 595 | 37,000 |
2007/01/15 | 584 | 593 | 583 | 593 | 43,000 |
2007/01/12 | 583 | 585 | 577 | 583 | 35,000 |
2007/01/11 | 574 | 587 | 572 | 575 | 49,000 |
2007/01/10 | 592 | 592 | 574 | 577 | 39,000 |
2007/01/09 | 583 | 590 | 583 | 588 | 26,000 |
2007/01/05 | 594 | 594 | 584 | 585 | 38,000 |
2007/01/04 | 591 | 594 | 588 | 594 | 25,000 |