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 |
|---|---|---|---|---|---|
| 2008/12/30 | 554 | 554 | 535 | 551 | 26,000 |
| 2008/12/29 | 544 | 555 | 542 | 555 | 15,000 |
| 2008/12/26 | 542 | 543 | 539 | 543 | 11,000 |
| 2008/12/25 | 542 | 546 | 535 | 542 | 20,000 |
| 2008/12/24 | 555 | 555 | 550 | 551 | 42,000 |
| 2008/12/22 | 550 | 560 | 548 | 557 | 62,000 |
| 2008/12/19 | 528 | 547 | 528 | 540 | 37,000 |
| 2008/12/18 | 543 | 543 | 520 | 534 | 47,000 |
| 2008/12/17 | 545 | 547 | 533 | 542 | 22,000 |
| 2008/12/16 | 570 | 570 | 545 | 554 | 48,000 |
| 2008/12/15 | 535 | 557 | 532 | 552 | 117,000 |
| 2008/12/12 | 511 | 530 | 511 | 529 | 135,000 |
| 2008/12/11 | 505 | 510 | 490 | 510 | 75,000 |
| 2008/12/10 | 489 | 500 | 489 | 496 | 54,000 |
| 2008/12/09 | 510 | 510 | 502 | 504 | 43,000 |
| 2008/12/08 | 500 | 508 | 492 | 507 | 42,000 |
| 2008/12/05 | 497 | 500 | 491 | 499 | 65,000 |
| 2008/12/04 | 489 | 496 | 483 | 493 | 80,000 |
| 2008/12/03 | 459 | 489 | 456 | 489 | 186,000 |
| 2008/12/02 | 454 | 454 | 444 | 449 | 47,000 |
| 2008/12/01 | 458 | 463 | 451 | 461 | 46,000 |
| 2008/11/28 | 436 | 459 | 436 | 459 | 56,000 |
| 2008/11/27 | 418 | 435 | 418 | 435 | 53,000 |
| 2008/11/26 | 437 | 437 | 410 | 432 | 53,000 |
| 2008/11/25 | 448 | 448 | 420 | 433 | 42,000 |
| 2008/11/21 | 402 | 424 | 401 | 424 | 40,000 |
| 2008/11/20 | 413 | 414 | 403 | 412 | 29,000 |
| 2008/11/19 | 414 | 417 | 407 | 412 | 26,000 |
| 2008/11/18 | 410 | 415 | 401 | 401 | 44,000 |
| 2008/11/17 | 395 | 410 | 395 | 400 | 18,000 |
| 2008/11/14 | 412 | 412 | 396 | 398 | 30,000 |
| 2008/11/13 | 385 | 396 | 385 | 392 | 31,000 |
| 2008/11/12 | 411 | 411 | 392 | 404 | 51,000 |
| 2008/11/11 | 416 | 434 | 407 | 426 | 46,000 |
| 2008/11/10 | 429 | 452 | 421 | 426 | 56,000 |
| 2008/11/07 | 437 | 440 | 427 | 428 | 30,000 |
| 2008/11/06 | 456 | 456 | 433 | 440 | 42,000 |
| 2008/11/05 | 450 | 478 | 449 | 471 | 57,000 |
| 2008/11/04 | 427 | 437 | 417 | 430 | 42,000 |
| 2008/10/31 | 435 | 455 | 435 | 437 | 61,000 |
| 2008/10/30 | 417 | 438 | 413 | 438 | 40,000 |
| 2008/10/29 | 416 | 417 | 396 | 402 | 47,000 |
| 2008/10/28 | 375 | 385 | 371 | 385 | 49,000 |
| 2008/10/27 | 388 | 395 | 373 | 395 | 32,000 |
| 2008/10/24 | 416 | 422 | 393 | 393 | 35,000 |
| 2008/10/23 | 432 | 432 | 404 | 411 | 68,000 |
| 2008/10/22 | 447 | 459 | 437 | 437 | 31,000 |
| 2008/10/21 | 443 | 457 | 442 | 457 | 46,000 |
| 2008/10/20 | 420 | 429 | 409 | 423 | 37,000 |
| 2008/10/17 | 418 | 425 | 410 | 423 | 37,000 |
| 2008/10/16 | 420 | 428 | 410 | 418 | 39,000 |
| 2008/10/15 | 421 | 440 | 421 | 437 | 72,000 |
| 2008/10/14 | 415 | 417 | 401 | 416 | 66,000 |
| 2008/10/10 | 357 | 366 | 353 | 355 | 47,000 |
| 2008/10/09 | 353 | 372 | 353 | 356 | 82,000 |
| 2008/10/08 | 375 | 376 | 363 | 363 | 46,000 |
| 2008/10/07 | 371 | 377 | 365 | 375 | 50,000 |
| 2008/10/06 | 410 | 410 | 398 | 398 | 37,000 |
| 2008/10/03 | 435 | 435 | 412 | 419 | 22,000 |
| 2008/10/02 | 444 | 444 | 434 | 435 | 18,000 |
| 2008/10/01 | 436 | 446 | 436 | 439 | 28,000 |
| 2008/09/30 | 415 | 435 | 410 | 435 | 63,000 |
| 2008/09/29 | 411 | 429 | 411 | 429 | 57,000 |
| 2008/09/26 | 431 | 431 | 403 | 406 | 83,000 |
| 2008/09/25 | 437 | 440 | 430 | 432 | 36,000 |
| 2008/09/24 | 432 | 445 | 430 | 440 | 50,000 |
| 2008/09/22 | 431 | 435 | 426 | 426 | 91,000 |
| 2008/09/19 | 445 | 455 | 415 | 426 | 222,000 |
| 2008/09/18 | 447 | 448 | 430 | 440 | 81,000 |
| 2008/09/17 | 465 | 465 | 450 | 452 | 43,000 |
| 2008/09/16 | 466 | 466 | 444 | 450 | 36,000 |
| 2008/09/12 | 474 | 476 | 470 | 474 | 86,000 |
| 2008/09/11 | 478 | 478 | 472 | 473 | 31,000 |
| 2008/09/10 | 475 | 480 | 471 | 473 | 69,000 |
| 2008/09/09 | 486 | 486 | 477 | 477 | 52,000 |
| 2008/09/08 | 476 | 487 | 476 | 481 | 22,000 |
| 2008/09/05 | 476 | 485 | 470 | 476 | 59,000 |
| 2008/09/04 | 488 | 488 | 480 | 481 | 44,000 |
| 2008/09/03 | 483 | 492 | 483 | 491 | 17,000 |
| 2008/09/02 | 501 | 501 | 480 | 482 | 51,000 |
| 2008/09/01 | 507 | 507 | 493 | 496 | 49,000 |
| 2008/08/29 | 509 | 509 | 502 | 507 | 55,000 |
| 2008/08/28 | 503 | 505 | 500 | 504 | 31,000 |
| 2008/08/27 | 515 | 520 | 502 | 502 | 48,000 |
| 2008/08/26 | 500 | 510 | 498 | 510 | 54,000 |
| 2008/08/25 | 500 | 510 | 498 | 498 | 33,000 |
| 2008/08/22 | 499 | 506 | 494 | 495 | 49,000 |
| 2008/08/21 | 504 | 505 | 495 | 499 | 41,000 |
| 2008/08/20 | 503 | 510 | 496 | 504 | 43,000 |
| 2008/08/19 | 507 | 507 | 499 | 502 | 49,000 |
| 2008/08/18 | 505 | 521 | 501 | 515 | 60,000 |
| 2008/08/15 | 506 | 516 | 502 | 508 | 72,000 |
| 2008/08/14 | 513 | 513 | 503 | 506 | 40,000 |
| 2008/08/13 | 518 | 534 | 504 | 507 | 81,000 |
| 2008/08/12 | 551 | 551 | 524 | 524 | 92,000 |
| 2008/08/11 | 577 | 577 | 557 | 560 | 44,000 |
| 2008/08/08 | 568 | 584 | 568 | 577 | 70,000 |
| 2008/08/07 | 597 | 598 | 577 | 578 | 111,000 |
| 2008/08/06 | 602 | 609 | 602 | 607 | 74,000 |
| 2008/08/05 | 596 | 613 | 595 | 599 | 49,000 |
| 2008/08/04 | 605 | 608 | 596 | 596 | 59,000 |
| 2008/08/01 | 603 | 620 | 603 | 610 | 141,000 |
| 2008/07/31 | 596 | 618 | 596 | 618 | 128,000 |
| 2008/07/30 | 587 | 606 | 587 | 605 | 104,000 |
| 2008/07/29 | 580 | 588 | 577 | 586 | 168,000 |
| 2008/07/28 | 592 | 592 | 575 | 577 | 65,000 |
| 2008/07/25 | 587 | 594 | 586 | 591 | 62,000 |
| 2008/07/24 | 597 | 598 | 587 | 597 | 89,000 |
| 2008/07/23 | 591 | 607 | 591 | 597 | 88,000 |
| 2008/07/22 | 576 | 592 | 576 | 591 | 65,000 |
| 2008/07/18 | 594 | 595 | 580 | 581 | 41,000 |
| 2008/07/17 | 591 | 593 | 586 | 589 | 56,000 |
| 2008/07/16 | 589 | 595 | 581 | 585 | 108,000 |
| 2008/07/15 | 591 | 594 | 580 | 588 | 78,000 |
| 2008/07/14 | 594 | 598 | 583 | 595 | 102,000 |
| 2008/07/11 | 597 | 605 | 583 | 595 | 67,000 |
| 2008/07/10 | 587 | 607 | 587 | 596 | 118,000 |
| 2008/07/09 | 586 | 598 | 571 | 590 | 149,000 |
| 2008/07/08 | 604 | 610 | 586 | 586 | 65,000 |
| 2008/07/07 | 607 | 611 | 604 | 606 | 34,000 |
| 2008/07/04 | 606 | 611 | 605 | 607 | 47,000 |
| 2008/07/03 | 632 | 632 | 605 | 611 | 93,000 |
| 2008/07/02 | 644 | 644 | 630 | 633 | 45,000 |
| 2008/07/01 | 658 | 658 | 643 | 644 | 68,000 |
| 2008/06/30 | 650 | 657 | 647 | 656 | 71,000 |
| 2008/06/27 | 647 | 648 | 639 | 647 | 69,000 |
| 2008/06/26 | 639 | 650 | 639 | 648 | 26,000 |
| 2008/06/25 | 633 | 647 | 631 | 647 | 42,000 |
| 2008/06/24 | 628 | 639 | 625 | 639 | 60,000 |
| 2008/06/23 | 620 | 631 | 616 | 627 | 76,000 |
| 2008/06/20 | 624 | 630 | 609 | 622 | 186,000 |
| 2008/06/19 | 634 | 635 | 623 | 632 | 136,000 |
| 2008/06/18 | 625 | 633 | 621 | 631 | 46,000 |
| 2008/06/17 | 634 | 637 | 623 | 635 | 91,000 |
| 2008/06/16 | 663 | 667 | 634 | 634 | 199,000 |
| 2008/06/13 | 656 | 656 | 631 | 633 | 170,000 |
| 2008/06/12 | 643 | 660 | 643 | 657 | 157,000 |
| 2008/06/11 | 646 | 650 | 638 | 638 | 67,000 |
| 2008/06/10 | 645 | 650 | 634 | 636 | 73,000 |
| 2008/06/09 | 641 | 641 | 631 | 635 | 48,000 |
| 2008/06/06 | 658 | 660 | 648 | 648 | 57,000 |
| 2008/06/05 | 648 | 660 | 641 | 653 | 81,000 |
| 2008/06/04 | 634 | 648 | 625 | 648 | 53,000 |
| 2008/06/03 | 641 | 646 | 635 | 637 | 99,000 |
| 2008/06/02 | 637 | 646 | 633 | 641 | 53,000 |
| 2008/05/30 | 626 | 649 | 621 | 639 | 175,000 |
| 2008/05/29 | 611 | 633 | 611 | 633 | 116,000 |
| 2008/05/28 | 619 | 623 | 611 | 618 | 84,000 |
| 2008/05/27 | 605 | 625 | 605 | 623 | 96,000 |
| 2008/05/26 | 618 | 618 | 602 | 605 | 73,000 |
| 2008/05/23 | 613 | 616 | 611 | 615 | 87,000 |
| 2008/05/22 | 604 | 615 | 598 | 615 | 50,000 |
| 2008/05/21 | 593 | 605 | 585 | 599 | 110,000 |
| 2008/05/20 | 607 | 618 | 602 | 603 | 118,000 |
| 2008/05/19 | 616 | 620 | 595 | 600 | 74,000 |
| 2008/05/16 | 625 | 625 | 612 | 618 | 58,000 |
| 2008/05/15 | 619 | 627 | 612 | 624 | 121,000 |
| 2008/05/14 | 598 | 619 | 598 | 619 | 56,000 |
| 2008/05/13 | 590 | 598 | 584 | 598 | 94,000 |
| 2008/05/12 | 588 | 588 | 583 | 586 | 33,000 |
| 2008/05/09 | 582 | 589 | 580 | 588 | 56,000 |
| 2008/05/08 | 580 | 589 | 574 | 587 | 86,000 |
| 2008/05/07 | 588 | 590 | 586 | 589 | 66,000 |
| 2008/05/02 | 597 | 597 | 579 | 587 | 44,000 |
| 2008/05/01 | 594 | 606 | 594 | 596 | 32,000 |
| 2008/04/30 | 591 | 595 | 575 | 593 | 56,000 |
| 2008/04/28 | 584 | 600 | 584 | 600 | 38,000 |
| 2008/04/25 | 568 | 589 | 568 | 585 | 37,000 |
| 2008/04/24 | 573 | 574 | 568 | 568 | 14,000 |
| 2008/04/23 | 562 | 574 | 562 | 574 | 37,000 |
| 2008/04/22 | 559 | 563 | 556 | 561 | 29,000 |
| 2008/04/21 | 553 | 564 | 551 | 562 | 27,000 |
| 2008/04/18 | 551 | 555 | 543 | 555 | 46,000 |
| 2008/04/17 | 549 | 560 | 549 | 558 | 27,000 |
| 2008/04/16 | 543 | 558 | 543 | 558 | 45,000 |
| 2008/04/15 | 547 | 549 | 539 | 549 | 34,000 |
| 2008/04/14 | 544 | 547 | 536 | 546 | 47,000 |
| 2008/04/11 | 532 | 549 | 532 | 549 | 59,000 |
| 2008/04/10 | 534 | 534 | 530 | 531 | 20,000 |
| 2008/04/09 | 539 | 542 | 532 | 534 | 24,000 |
| 2008/04/08 | 536 | 541 | 532 | 536 | 37,000 |
| 2008/04/07 | 533 | 547 | 533 | 547 | 24,000 |
| 2008/04/04 | 531 | 546 | 531 | 542 | 86,000 |
| 2008/04/03 | 532 | 538 | 531 | 538 | 38,000 |
| 2008/04/02 | 538 | 544 | 538 | 542 | 50,000 |
| 2008/04/01 | 517 | 535 | 517 | 532 | 80,000 |
| 2008/03/31 | 529 | 529 | 511 | 527 | 97,000 |
| 2008/03/28 | 524 | 535 | 523 | 530 | 138,000 |
| 2008/03/27 | 514 | 527 | 514 | 521 | 74,000 |
| 2008/03/26 | 509 | 524 | 509 | 524 | 47,000 |
| 2008/03/25 | 514 | 524 | 501 | 524 | 61,000 |
| 2008/03/24 | 517 | 518 | 510 | 513 | 61,000 |
| 2008/03/21 | 509 | 518 | 502 | 518 | 57,000 |
| 2008/03/19 | 500 | 504 | 488 | 504 | 93,000 |
| 2008/03/18 | 478 | 481 | 470 | 481 | 73,000 |
| 2008/03/17 | 480 | 480 | 455 | 463 | 55,000 |
| 2008/03/14 | 484 | 488 | 474 | 484 | 154,000 |
| 2008/03/13 | 521 | 521 | 505 | 508 | 103,000 |
| 2008/03/12 | 519 | 522 | 516 | 520 | 52,000 |
| 2008/03/11 | 520 | 520 | 503 | 512 | 64,000 |
| 2008/03/10 | 515 | 521 | 507 | 513 | 50,000 |
| 2008/03/07 | 517 | 528 | 511 | 515 | 86,000 |
| 2008/03/06 | 522 | 535 | 520 | 523 | 72,000 |
| 2008/03/05 | 511 | 532 | 506 | 517 | 79,000 |
| 2008/03/04 | 519 | 521 | 512 | 521 | 91,000 |
| 2008/03/03 | 536 | 536 | 509 | 524 | 137,000 |
| 2008/02/29 | 532 | 539 | 511 | 536 | 138,000 |
| 2008/02/28 | 541 | 545 | 525 | 542 | 92,000 |
| 2008/02/27 | 542 | 551 | 533 | 547 | 75,000 |
| 2008/02/26 | 564 | 564 | 532 | 536 | 116,000 |
| 2008/02/25 | 548 | 562 | 543 | 561 | 107,000 |
| 2008/02/22 | 549 | 549 | 533 | 540 | 98,000 |
| 2008/02/21 | 536 | 546 | 523 | 541 | 137,000 |
| 2008/02/20 | 548 | 549 | 527 | 530 | 196,000 |
| 2008/02/19 | 567 | 567 | 536 | 547 | 217,000 |
| 2008/02/18 | 574 | 574 | 555 | 557 | 179,000 |
| 2008/02/15 | 556 | 573 | 547 | 565 | 171,000 |
| 2008/02/14 | 544 | 562 | 544 | 556 | 169,000 |
| 2008/02/13 | 545 | 555 | 530 | 540 | 136,000 |
| 2008/02/12 | 539 | 555 | 539 | 549 | 67,000 |
| 2008/02/08 | 559 | 566 | 540 | 545 | 129,000 |
| 2008/02/07 | 565 | 565 | 536 | 558 | 191,000 |
| 2008/02/06 | 570 | 576 | 537 | 555 | 239,000 |
| 2008/02/05 | 567 | 583 | 559 | 575 | 104,000 |
| 2008/02/04 | 564 | 577 | 563 | 577 | 144,000 |
| 2008/02/01 | 560 | 564 | 540 | 558 | 179,000 |
| 2008/01/31 | 531 | 579 | 531 | 558 | 232,000 |
| 2008/01/30 | 539 | 542 | 510 | 531 | 167,000 |
| 2008/01/29 | 516 | 547 | 510 | 545 | 188,000 |
| 2008/01/28 | 539 | 549 | 521 | 526 | 160,000 |
| 2008/01/25 | 526 | 532 | 511 | 528 | 187,000 |
| 2008/01/24 | 524 | 528 | 499 | 526 | 198,000 |
| 2008/01/23 | 477 | 514 | 475 | 499 | 311,000 |
| 2008/01/22 | 477 | 512 | 476 | 492 | 230,000 |
| 2008/01/21 | 545 | 545 | 514 | 522 | 205,000 |
| 2008/01/18 | 515 | 559 | 505 | 555 | 150,000 |
| 2008/01/17 | 509 | 529 | 500 | 525 | 278,000 |
| 2008/01/16 | 465 | 529 | 465 | 515 | 270,000 |
| 2008/01/15 | 569 | 576 | 540 | 540 | 207,000 |
| 2008/01/11 | 592 | 592 | 565 | 569 | 185,000 |
| 2008/01/10 | 594 | 594 | 578 | 583 | 233,000 |
| 2008/01/09 | 559 | 589 | 552 | 584 | 219,000 |
| 2008/01/08 | 564 | 583 | 559 | 569 | 230,000 |
| 2008/01/07 | 577 | 588 | 567 | 574 | 232,000 |
| 2008/01/04 | 602 | 602 | 560 | 567 | 140,000 |