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 |
---|---|---|---|---|---|
2009/12/30 | 512 | 512 | 497 | 497 | 25,000 |
2009/12/29 | 512 | 513 | 512 | 513 | 11,000 |
2009/12/28 | 510 | 515 | 507 | 513 | 30,000 |
2009/12/25 | 506 | 510 | 497 | 510 | 14,000 |
2009/12/24 | 510 | 513 | 495 | 504 | 44,000 |
2009/12/22 | 519 | 520 | 507 | 516 | 64,000 |
2009/12/21 | 513 | 517 | 513 | 514 | 19,000 |
2009/12/18 | 522 | 523 | 513 | 513 | 32,000 |
2009/12/17 | 522 | 524 | 520 | 521 | 18,000 |
2009/12/16 | 514 | 523 | 514 | 523 | 22,000 |
2009/12/15 | 518 | 519 | 512 | 515 | 77,000 |
2009/12/14 | 528 | 528 | 506 | 509 | 94,000 |
2009/12/11 | 512 | 516 | 508 | 512 | 97,000 |
2009/12/10 | 504 | 509 | 500 | 501 | 58,000 |
2009/12/09 | 498 | 498 | 494 | 494 | 31,000 |
2009/12/08 | 494 | 504 | 490 | 493 | 37,000 |
2009/12/07 | 512 | 513 | 491 | 494 | 85,000 |
2009/12/04 | 526 | 528 | 510 | 510 | 62,000 |
2009/12/03 | 527 | 531 | 517 | 525 | 111,000 |
2009/12/02 | 530 | 530 | 503 | 518 | 143,000 |
2009/12/01 | 505 | 520 | 501 | 513 | 78,000 |
2009/11/30 | 491 | 501 | 491 | 501 | 81,000 |
2009/11/27 | 497 | 497 | 485 | 492 | 68,000 |
2009/11/26 | 491 | 498 | 488 | 497 | 37,000 |
2009/11/25 | 509 | 509 | 483 | 492 | 42,000 |
2009/11/24 | 495 | 497 | 492 | 492 | 38,000 |
2009/11/20 | 498 | 501 | 493 | 501 | 72,000 |
2009/11/19 | 489 | 493 | 489 | 493 | 19,000 |
2009/11/18 | 499 | 501 | 491 | 494 | 31,000 |
2009/11/17 | 500 | 501 | 491 | 495 | 41,000 |
2009/11/16 | 514 | 514 | 503 | 509 | 19,000 |
2009/11/13 | 521 | 522 | 510 | 513 | 46,000 |
2009/11/12 | 517 | 517 | 506 | 511 | 43,000 |
2009/11/11 | 531 | 531 | 513 | 517 | 60,000 |
2009/11/10 | 541 | 541 | 529 | 531 | 78,000 |
2009/11/09 | 548 | 548 | 538 | 541 | 39,000 |
2009/11/06 | 565 | 565 | 548 | 553 | 29,000 |
2009/11/05 | 567 | 567 | 557 | 565 | 10,000 |
2009/11/04 | 560 | 567 | 560 | 567 | 29,000 |
2009/11/02 | 554 | 570 | 554 | 569 | 29,000 |
2009/10/30 | 565 | 578 | 561 | 573 | 39,000 |
2009/10/29 | 571 | 571 | 562 | 564 | 78,000 |
2009/10/28 | 578 | 582 | 568 | 573 | 53,000 |
2009/10/27 | 576 | 581 | 573 | 577 | 59,000 |
2009/10/26 | 590 | 596 | 579 | 596 | 60,000 |
2009/10/23 | 584 | 598 | 584 | 596 | 49,000 |
2009/10/22 | 579 | 585 | 578 | 585 | 41,000 |
2009/10/21 | 566 | 579 | 566 | 579 | 51,000 |
2009/10/20 | 561 | 577 | 561 | 575 | 39,000 |
2009/10/19 | 563 | 577 | 555 | 577 | 66,000 |
2009/10/16 | 571 | 577 | 554 | 554 | 29,000 |
2009/10/15 | 565 | 569 | 557 | 562 | 40,000 |
2009/10/14 | 560 | 567 | 557 | 565 | 52,000 |
2009/10/13 | 569 | 570 | 565 | 570 | 35,000 |
2009/10/09 | 553 | 569 | 553 | 560 | 60,000 |
2009/10/08 | 558 | 566 | 554 | 554 | 48,000 |
2009/10/07 | 544 | 555 | 542 | 549 | 47,000 |
2009/10/06 | 556 | 557 | 540 | 544 | 62,000 |
2009/10/05 | 547 | 566 | 546 | 556 | 46,000 |
2009/10/02 | 559 | 559 | 535 | 547 | 40,000 |
2009/10/01 | 577 | 586 | 551 | 559 | 103,000 |
2009/09/30 | 577 | 587 | 576 | 587 | 39,000 |
2009/09/29 | 576 | 587 | 576 | 586 | 57,000 |
2009/09/28 | 585 | 592 | 580 | 585 | 34,000 |
2009/09/25 | 605 | 605 | 580 | 580 | 51,000 |
2009/09/24 | 597 | 602 | 584 | 602 | 92,000 |
2009/09/18 | 591 | 591 | 580 | 587 | 55,000 |
2009/09/17 | 575 | 587 | 573 | 587 | 44,000 |
2009/09/16 | 585 | 590 | 576 | 585 | 45,000 |
2009/09/15 | 589 | 592 | 580 | 586 | 36,000 |
2009/09/14 | 584 | 592 | 574 | 589 | 62,000 |
2009/09/11 | 578 | 596 | 578 | 594 | 90,000 |
2009/09/10 | 585 | 598 | 585 | 588 | 36,000 |
2009/09/09 | 590 | 599 | 575 | 592 | 43,000 |
2009/09/08 | 582 | 595 | 573 | 590 | 55,000 |
2009/09/07 | 572 | 588 | 572 | 582 | 44,000 |
2009/09/04 | 579 | 582 | 565 | 581 | 101,000 |
2009/09/03 | 576 | 598 | 576 | 582 | 55,000 |
2009/09/02 | 596 | 597 | 579 | 586 | 78,000 |
2009/09/01 | 600 | 600 | 590 | 596 | 67,000 |
2009/08/31 | 602 | 607 | 600 | 606 | 33,000 |
2009/08/28 | 598 | 605 | 590 | 601 | 75,000 |
2009/08/27 | 587 | 600 | 587 | 598 | 62,000 |
2009/08/26 | 587 | 602 | 587 | 597 | 66,000 |
2009/08/25 | 587 | 598 | 587 | 595 | 57,000 |
2009/08/24 | 590 | 600 | 590 | 597 | 62,000 |
2009/08/21 | 586 | 595 | 583 | 595 | 67,000 |
2009/08/20 | 584 | 599 | 582 | 594 | 88,000 |
2009/08/19 | 584 | 588 | 580 | 583 | 70,000 |
2009/08/18 | 574 | 585 | 570 | 585 | 62,000 |
2009/08/17 | 558 | 573 | 557 | 573 | 46,000 |
2009/08/14 | 571 | 583 | 566 | 572 | 63,000 |
2009/08/13 | 559 | 575 | 549 | 571 | 87,000 |
2009/08/12 | 584 | 584 | 563 | 564 | 125,000 |
2009/08/11 | 575 | 585 | 571 | 584 | 78,000 |
2009/08/10 | 571 | 583 | 570 | 574 | 80,000 |
2009/08/07 | 568 | 573 | 566 | 571 | 42,000 |
2009/08/06 | 560 | 569 | 560 | 569 | 43,000 |
2009/08/05 | 553 | 563 | 553 | 560 | 50,000 |
2009/08/04 | 549 | 553 | 545 | 552 | 32,000 |
2009/08/03 | 545 | 554 | 537 | 539 | 41,000 |
2009/07/31 | 554 | 555 | 549 | 555 | 25,000 |
2009/07/30 | 555 | 555 | 550 | 553 | 26,000 |
2009/07/29 | 550 | 555 | 550 | 555 | 24,000 |
2009/07/28 | 555 | 555 | 536 | 554 | 75,000 |
2009/07/27 | 554 | 559 | 550 | 552 | 29,000 |
2009/07/24 | 551 | 553 | 547 | 553 | 29,000 |
2009/07/23 | 550 | 552 | 545 | 548 | 29,000 |
2009/07/22 | 549 | 554 | 540 | 553 | 60,000 |
2009/07/21 | 541 | 549 | 521 | 548 | 30,000 |
2009/07/17 | 540 | 540 | 530 | 535 | 28,000 |
2009/07/16 | 533 | 539 | 523 | 531 | 29,000 |
2009/07/15 | 535 | 537 | 523 | 533 | 36,000 |
2009/07/14 | 549 | 549 | 543 | 544 | 21,000 |
2009/07/13 | 551 | 553 | 547 | 548 | 34,000 |
2009/07/10 | 551 | 556 | 546 | 554 | 40,000 |
2009/07/09 | 550 | 554 | 548 | 550 | 29,000 |
2009/07/08 | 540 | 550 | 535 | 550 | 49,000 |
2009/07/07 | 553 | 554 | 547 | 550 | 44,000 |
2009/07/06 | 550 | 554 | 544 | 548 | 24,000 |
2009/07/03 | 555 | 555 | 532 | 550 | 32,000 |
2009/07/02 | 550 | 559 | 531 | 555 | 82,000 |
2009/07/01 | 531 | 550 | 531 | 549 | 71,000 |
2009/06/30 | 548 | 548 | 523 | 541 | 61,000 |
2009/06/29 | 543 | 547 | 538 | 545 | 50,000 |
2009/06/26 | 533 | 545 | 528 | 545 | 76,000 |
2009/06/25 | 508 | 528 | 508 | 524 | 85,000 |
2009/06/24 | 495 | 508 | 495 | 507 | 32,000 |
2009/06/23 | 503 | 513 | 502 | 502 | 78,000 |
2009/06/22 | 483 | 516 | 481 | 502 | 87,000 |
2009/06/19 | 483 | 485 | 470 | 470 | 87,000 |
2009/06/18 | 486 | 486 | 480 | 480 | 14,000 |
2009/06/17 | 483 | 485 | 481 | 481 | 42,000 |
2009/06/16 | 505 | 505 | 485 | 487 | 43,000 |
2009/06/15 | 512 | 519 | 504 | 512 | 64,000 |
2009/06/12 | 499 | 503 | 492 | 497 | 88,000 |
2009/06/11 | 489 | 498 | 488 | 494 | 52,000 |
2009/06/10 | 484 | 488 | 484 | 484 | 53,000 |
2009/06/09 | 476 | 481 | 476 | 476 | 29,000 |
2009/06/08 | 476 | 480 | 474 | 474 | 39,000 |
2009/06/05 | 476 | 485 | 476 | 477 | 17,000 |
2009/06/04 | 484 | 488 | 478 | 478 | 85,000 |
2009/06/03 | 497 | 498 | 490 | 494 | 33,000 |
2009/06/02 | 501 | 501 | 491 | 498 | 18,000 |
2009/06/01 | 495 | 501 | 494 | 494 | 24,000 |
2009/05/29 | 490 | 494 | 482 | 487 | 56,000 |
2009/05/28 | 495 | 500 | 493 | 495 | 16,000 |
2009/05/27 | 503 | 503 | 493 | 498 | 10,000 |
2009/05/26 | 498 | 501 | 493 | 499 | 41,000 |
2009/05/25 | 487 | 490 | 485 | 488 | 35,000 |
2009/05/22 | 482 | 484 | 479 | 482 | 22,000 |
2009/05/21 | 475 | 481 | 474 | 481 | 17,000 |
2009/05/20 | 467 | 482 | 467 | 479 | 21,000 |
2009/05/19 | 481 | 481 | 462 | 467 | 12,000 |
2009/05/18 | 480 | 480 | 461 | 466 | 26,000 |
2009/05/15 | 490 | 490 | 477 | 481 | 20,000 |
2009/05/14 | 480 | 495 | 474 | 476 | 41,000 |
2009/05/13 | 495 | 495 | 483 | 485 | 15,000 |
2009/05/12 | 499 | 499 | 495 | 495 | 22,000 |
2009/05/11 | 499 | 500 | 498 | 499 | 22,000 |
2009/05/08 | 512 | 512 | 494 | 500 | 21,000 |
2009/05/07 | 520 | 520 | 508 | 511 | 16,000 |
2009/05/01 | 516 | 519 | 516 | 516 | 19,000 |
2009/04/30 | 502 | 523 | 502 | 516 | 36,000 |
2009/04/28 | 505 | 509 | 500 | 500 | 39,000 |
2009/04/27 | 520 | 527 | 520 | 520 | 10,000 |
2009/04/24 | 517 | 518 | 511 | 514 | 34,000 |
2009/04/23 | 500 | 513 | 499 | 513 | 55,000 |
2009/04/22 | 505 | 505 | 495 | 496 | 48,000 |
2009/04/21 | 517 | 517 | 504 | 514 | 31,000 |
2009/04/20 | 513 | 516 | 509 | 516 | 17,000 |
2009/04/17 | 516 | 530 | 503 | 503 | 23,000 |
2009/04/16 | 507 | 517 | 507 | 515 | 8,000 |
2009/04/15 | 507 | 507 | 503 | 507 | 13,000 |
2009/04/14 | 499 | 505 | 488 | 497 | 41,000 |
2009/04/13 | 501 | 501 | 500 | 500 | 11,000 |
2009/04/10 | 502 | 510 | 500 | 507 | 14,000 |
2009/04/09 | 500 | 509 | 500 | 509 | 36,000 |
2009/04/08 | 517 | 517 | 504 | 506 | 29,000 |
2009/04/07 | 529 | 529 | 522 | 527 | 16,000 |
2009/04/06 | 540 | 542 | 523 | 533 | 23,000 |
2009/04/03 | 540 | 540 | 529 | 533 | 34,000 |
2009/04/02 | 518 | 537 | 518 | 533 | 29,000 |
2009/04/01 | 518 | 518 | 503 | 508 | 29,000 |
2009/03/31 | 534 | 534 | 526 | 528 | 17,000 |
2009/03/30 | 544 | 553 | 534 | 534 | 26,000 |
2009/03/27 | 570 | 570 | 533 | 534 | 65,000 |
2009/03/26 | 560 | 570 | 545 | 570 | 28,000 |
2009/03/25 | 549 | 555 | 538 | 555 | 58,000 |
2009/03/24 | 550 | 550 | 537 | 548 | 54,000 |
2009/03/23 | 527 | 544 | 526 | 544 | 59,000 |
2009/03/19 | 505 | 517 | 505 | 517 | 34,000 |
2009/03/18 | 500 | 500 | 496 | 496 | 49,000 |
2009/03/17 | 488 | 504 | 488 | 503 | 37,000 |
2009/03/16 | 487 | 487 | 482 | 483 | 25,000 |
2009/03/13 | 480 | 492 | 480 | 491 | 68,000 |
2009/03/12 | 476 | 476 | 471 | 472 | 32,000 |
2009/03/11 | 480 | 501 | 480 | 491 | 8,000 |
2009/03/10 | 495 | 495 | 474 | 475 | 18,000 |
2009/03/09 | 496 | 500 | 496 | 498 | 26,000 |
2009/03/06 | 493 | 500 | 491 | 495 | 71,000 |
2009/03/05 | 478 | 495 | 478 | 493 | 54,000 |
2009/03/04 | 459 | 468 | 450 | 466 | 25,000 |
2009/03/03 | 457 | 462 | 457 | 462 | 13,000 |
2009/03/02 | 450 | 460 | 450 | 457 | 31,000 |
2009/02/27 | 466 | 472 | 457 | 470 | 45,000 |
2009/02/26 | 468 | 482 | 468 | 471 | 12,000 |
2009/02/25 | 492 | 492 | 462 | 469 | 52,000 |
2009/02/24 | 484 | 488 | 476 | 480 | 51,000 |
2009/02/23 | 480 | 480 | 475 | 479 | 44,000 |
2009/02/20 | 499 | 500 | 484 | 484 | 46,000 |
2009/02/19 | 500 | 502 | 498 | 500 | 19,000 |
2009/02/18 | 495 | 499 | 489 | 490 | 20,000 |
2009/02/17 | 490 | 490 | 490 | 490 | 5,000 |
2009/02/16 | 492 | 498 | 490 | 494 | 40,000 |
2009/02/13 | 494 | 494 | 484 | 486 | 33,000 |
2009/02/12 | 488 | 494 | 482 | 490 | 51,000 |
2009/02/10 | 502 | 514 | 487 | 488 | 36,000 |
2009/02/09 | 515 | 522 | 502 | 502 | 35,000 |
2009/02/06 | 524 | 535 | 520 | 525 | 38,000 |
2009/02/05 | 517 | 517 | 505 | 515 | 42,000 |
2009/02/04 | 510 | 515 | 505 | 515 | 46,000 |
2009/02/03 | 518 | 531 | 518 | 520 | 37,000 |
2009/02/02 | 506 | 527 | 506 | 518 | 31,000 |
2009/01/30 | 520 | 537 | 520 | 533 | 51,000 |
2009/01/29 | 544 | 544 | 531 | 538 | 60,000 |
2009/01/28 | 528 | 545 | 528 | 540 | 33,000 |
2009/01/27 | 519 | 528 | 519 | 528 | 34,000 |
2009/01/26 | 513 | 520 | 505 | 510 | 45,000 |
2009/01/23 | 498 | 510 | 493 | 500 | 34,000 |
2009/01/22 | 495 | 498 | 492 | 498 | 27,000 |
2009/01/21 | 490 | 497 | 490 | 494 | 26,000 |
2009/01/20 | 509 | 509 | 494 | 494 | 17,000 |
2009/01/19 | 501 | 507 | 495 | 507 | 20,000 |
2009/01/16 | 485 | 503 | 485 | 502 | 29,000 |
2009/01/15 | 485 | 490 | 483 | 485 | 66,000 |
2009/01/14 | 524 | 524 | 501 | 504 | 49,000 |
2009/01/13 | 526 | 531 | 520 | 524 | 23,000 |
2009/01/09 | 549 | 552 | 532 | 544 | 40,000 |
2009/01/08 | 558 | 558 | 539 | 539 | 37,000 |
2009/01/07 | 547 | 559 | 547 | 559 | 26,000 |
2009/01/06 | 554 | 557 | 554 | 555 | 12,000 |
2009/01/05 | 551 | 552 | 545 | 545 | 6,000 |