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 |
|---|---|---|---|---|---|
| 2013/12/30 | 340 | 340 | 335 | 340 | 60,000 |
| 2013/12/27 | 330 | 338 | 330 | 338 | 42,000 |
| 2013/12/26 | 329 | 333 | 325 | 332 | 25,000 |
| 2013/12/25 | 328 | 333 | 325 | 325 | 77,000 |
| 2013/12/24 | 332 | 335 | 327 | 330 | 64,000 |
| 2013/12/20 | 333 | 333 | 321 | 332 | 76,000 |
| 2013/12/19 | 333 | 333 | 330 | 332 | 42,000 |
| 2013/12/18 | 332 | 332 | 328 | 332 | 37,000 |
| 2013/12/17 | 326 | 331 | 325 | 329 | 36,000 |
| 2013/12/16 | 333 | 333 | 323 | 329 | 52,000 |
| 2013/12/13 | 333 | 336 | 331 | 332 | 151,000 |
| 2013/12/12 | 327 | 333 | 327 | 330 | 101,000 |
| 2013/12/11 | 325 | 328 | 324 | 326 | 59,000 |
| 2013/12/10 | 320 | 325 | 320 | 325 | 31,000 |
| 2013/12/09 | 321 | 324 | 320 | 324 | 27,000 |
| 2013/12/06 | 317 | 320 | 317 | 320 | 12,000 |
| 2013/12/05 | 319 | 320 | 318 | 318 | 21,000 |
| 2013/12/04 | 320 | 321 | 319 | 319 | 36,000 |
| 2013/12/03 | 328 | 329 | 326 | 327 | 101,000 |
| 2013/12/02 | 321 | 326 | 321 | 324 | 102,000 |
| 2013/11/29 | 317 | 320 | 317 | 318 | 31,000 |
| 2013/11/28 | 318 | 319 | 317 | 317 | 27,000 |
| 2013/11/27 | 318 | 318 | 318 | 318 | 6,000 |
| 2013/11/26 | 319 | 320 | 316 | 318 | 56,000 |
| 2013/11/25 | 320 | 321 | 318 | 320 | 33,000 |
| 2013/11/22 | 319 | 320 | 315 | 320 | 70,000 |
| 2013/11/21 | 314 | 318 | 313 | 317 | 40,000 |
| 2013/11/20 | 315 | 315 | 314 | 314 | 24,000 |
| 2013/11/19 | 316 | 317 | 314 | 315 | 13,000 |
| 2013/11/18 | 313 | 322 | 313 | 316 | 37,000 |
| 2013/11/15 | 313 | 316 | 313 | 313 | 59,000 |
| 2013/11/14 | 310 | 315 | 310 | 315 | 21,000 |
| 2013/11/13 | 312 | 312 | 309 | 310 | 10,000 |
| 2013/11/12 | 307 | 313 | 307 | 312 | 17,000 |
| 2013/11/11 | 314 | 314 | 305 | 306 | 48,000 |
| 2013/11/08 | 313 | 314 | 311 | 313 | 20,000 |
| 2013/11/07 | 317 | 318 | 313 | 315 | 20,000 |
| 2013/11/06 | 314 | 317 | 313 | 316 | 16,000 |
| 2013/11/05 | 320 | 320 | 316 | 316 | 21,000 |
| 2013/11/01 | 323 | 323 | 314 | 314 | 44,000 |
| 2013/10/31 | 322 | 323 | 319 | 319 | 20,000 |
| 2013/10/30 | 323 | 323 | 321 | 323 | 24,000 |
| 2013/10/29 | 324 | 324 | 320 | 321 | 16,000 |
| 2013/10/28 | 321 | 325 | 321 | 323 | 16,000 |
| 2013/10/25 | 325 | 326 | 320 | 321 | 40,000 |
| 2013/10/24 | 321 | 321 | 317 | 321 | 35,000 |
| 2013/10/23 | 323 | 325 | 322 | 322 | 31,000 |
| 2013/10/22 | 324 | 325 | 322 | 324 | 50,000 |
| 2013/10/21 | 320 | 324 | 320 | 323 | 28,000 |
| 2013/10/18 | 319 | 321 | 318 | 319 | 18,000 |
| 2013/10/17 | 319 | 319 | 318 | 319 | 17,000 |
| 2013/10/16 | 315 | 325 | 315 | 321 | 54,000 |
| 2013/10/15 | 315 | 319 | 312 | 319 | 34,000 |
| 2013/10/11 | 313 | 315 | 313 | 314 | 13,000 |
| 2013/10/10 | 312 | 312 | 310 | 312 | 14,000 |
| 2013/10/09 | 308 | 312 | 308 | 312 | 16,000 |
| 2013/10/08 | 315 | 315 | 309 | 309 | 16,000 |
| 2013/10/07 | 315 | 318 | 315 | 315 | 30,000 |
| 2013/10/04 | 316 | 321 | 316 | 319 | 30,000 |
| 2013/10/03 | 315 | 321 | 315 | 321 | 39,000 |
| 2013/10/02 | 323 | 323 | 318 | 318 | 26,000 |
| 2013/10/01 | 321 | 322 | 320 | 320 | 13,000 |
| 2013/09/30 | 324 | 324 | 320 | 321 | 13,000 |
| 2013/09/27 | 326 | 326 | 324 | 324 | 21,000 |
| 2013/09/26 | 317 | 326 | 317 | 326 | 14,000 |
| 2013/09/25 | 327 | 327 | 321 | 322 | 33,000 |
| 2013/09/24 | 324 | 327 | 321 | 326 | 47,000 |
| 2013/09/20 | 319 | 324 | 318 | 324 | 57,000 |
| 2013/09/19 | 314 | 315 | 311 | 315 | 38,000 |
| 2013/09/18 | 315 | 315 | 313 | 314 | 14,000 |
| 2013/09/17 | 314 | 317 | 313 | 315 | 19,000 |
| 2013/09/13 | 309 | 313 | 309 | 312 | 56,000 |
| 2013/09/12 | 309 | 309 | 309 | 309 | 9,000 |
| 2013/09/11 | 310 | 311 | 309 | 311 | 39,000 |
| 2013/09/10 | 319 | 319 | 307 | 310 | 44,000 |
| 2013/09/09 | 317 | 319 | 316 | 318 | 30,000 |
| 2013/09/06 | 313 | 313 | 312 | 313 | 9,000 |
| 2013/09/05 | 312 | 312 | 308 | 310 | 13,000 |
| 2013/09/04 | 311 | 312 | 309 | 312 | 9,000 |
| 2013/09/03 | 313 | 316 | 313 | 316 | 13,000 |
| 2013/09/02 | 313 | 313 | 306 | 307 | 10,000 |
| 2013/08/30 | 309 | 309 | 305 | 307 | 30,000 |
| 2013/08/29 | 307 | 310 | 307 | 310 | 8,000 |
| 2013/08/28 | 317 | 317 | 309 | 310 | 33,000 |
| 2013/08/27 | 320 | 322 | 320 | 322 | 15,000 |
| 2013/08/26 | 322 | 327 | 321 | 325 | 46,000 |
| 2013/08/23 | 316 | 321 | 312 | 321 | 79,000 |
| 2013/08/22 | 314 | 316 | 313 | 315 | 72,000 |
| 2013/08/21 | 312 | 315 | 310 | 312 | 24,000 |
| 2013/08/20 | 314 | 315 | 312 | 313 | 16,000 |
| 2013/08/19 | 309 | 316 | 309 | 316 | 10,000 |
| 2013/08/16 | 311 | 315 | 311 | 311 | 14,000 |
| 2013/08/15 | 317 | 319 | 314 | 315 | 21,000 |
| 2013/08/14 | 313 | 318 | 313 | 318 | 26,000 |
| 2013/08/13 | 311 | 315 | 309 | 312 | 16,000 |
| 2013/08/12 | 310 | 311 | 310 | 311 | 14,000 |
| 2013/08/09 | 305 | 310 | 305 | 310 | 29,000 |
| 2013/08/08 | 306 | 306 | 302 | 303 | 20,000 |
| 2013/08/07 | 305 | 309 | 305 | 306 | 16,000 |
| 2013/08/06 | 306 | 309 | 305 | 306 | 20,000 |
| 2013/08/05 | 308 | 311 | 304 | 309 | 39,000 |
| 2013/08/02 | 311 | 316 | 304 | 316 | 48,000 |
| 2013/08/01 | 301 | 310 | 299 | 310 | 55,000 |
| 2013/07/31 | 295 | 303 | 295 | 300 | 28,000 |
| 2013/07/30 | 295 | 299 | 295 | 297 | 33,000 |
| 2013/07/29 | 303 | 303 | 297 | 297 | 26,000 |
| 2013/07/26 | 311 | 311 | 303 | 303 | 24,000 |
| 2013/07/25 | 314 | 315 | 314 | 314 | 14,000 |
| 2013/07/24 | 320 | 322 | 317 | 317 | 23,000 |
| 2013/07/23 | 315 | 324 | 313 | 320 | 112,000 |
| 2013/07/22 | 315 | 318 | 308 | 318 | 100,000 |
| 2013/07/19 | 322 | 322 | 313 | 314 | 61,000 |
| 2013/07/18 | 323 | 326 | 319 | 324 | 72,000 |
| 2013/07/17 | 322 | 325 | 317 | 323 | 56,000 |
| 2013/07/16 | 318 | 334 | 318 | 322 | 81,000 |
| 2013/07/12 | 321 | 324 | 316 | 316 | 53,000 |
| 2013/07/11 | 316 | 320 | 314 | 319 | 34,000 |
| 2013/07/10 | 320 | 320 | 315 | 319 | 97,000 |
| 2013/07/09 | 317 | 319 | 313 | 319 | 79,000 |
| 2013/07/08 | 317 | 320 | 312 | 313 | 65,000 |
| 2013/07/05 | 311 | 315 | 311 | 314 | 42,000 |
| 2013/07/04 | 310 | 312 | 307 | 308 | 62,000 |
| 2013/07/03 | 315 | 315 | 306 | 310 | 123,000 |
| 2013/07/02 | 307 | 310 | 306 | 310 | 110,000 |
| 2013/07/01 | 305 | 305 | 296 | 304 | 103,000 |
| 2013/06/28 | 296 | 300 | 294 | 300 | 54,000 |
| 2013/06/27 | 289 | 298 | 288 | 294 | 39,000 |
| 2013/06/26 | 292 | 293 | 285 | 289 | 31,000 |
| 2013/06/25 | 289 | 293 | 286 | 292 | 30,000 |
| 2013/06/24 | 297 | 297 | 291 | 292 | 54,000 |
| 2013/06/21 | 289 | 298 | 283 | 298 | 112,000 |
| 2013/06/20 | 289 | 294 | 287 | 292 | 41,000 |
| 2013/06/19 | 289 | 290 | 285 | 288 | 31,000 |
| 2013/06/18 | 280 | 285 | 280 | 285 | 37,000 |
| 2013/06/17 | 278 | 282 | 278 | 282 | 17,000 |
| 2013/06/14 | 278 | 282 | 278 | 278 | 106,000 |
| 2013/06/13 | 283 | 287 | 277 | 281 | 107,000 |
| 2013/06/12 | 276 | 283 | 276 | 283 | 81,000 |
| 2013/06/11 | 281 | 284 | 278 | 279 | 124,000 |
| 2013/06/10 | 285 | 288 | 278 | 282 | 123,000 |
| 2013/06/07 | 275 | 280 | 275 | 278 | 62,000 |
| 2013/06/06 | 277 | 280 | 275 | 275 | 60,000 |
| 2013/06/05 | 281 | 285 | 277 | 277 | 73,000 |
| 2013/06/04 | 280 | 285 | 277 | 282 | 85,000 |
| 2013/06/03 | 293 | 293 | 281 | 281 | 93,000 |
| 2013/05/31 | 292 | 294 | 290 | 290 | 62,000 |
| 2013/05/30 | 298 | 298 | 291 | 292 | 110,000 |
| 2013/05/29 | 304 | 306 | 298 | 298 | 128,000 |
| 2013/05/28 | 302 | 308 | 302 | 303 | 67,000 |
| 2013/05/27 | 314 | 314 | 306 | 306 | 65,000 |
| 2013/05/24 | 316 | 319 | 312 | 316 | 93,000 |
| 2013/05/23 | 336 | 338 | 311 | 311 | 157,000 |
| 2013/05/22 | 341 | 341 | 327 | 333 | 166,000 |
| 2013/05/21 | 311 | 335 | 311 | 333 | 217,000 |
| 2013/05/20 | 308 | 311 | 308 | 309 | 96,000 |
| 2013/05/17 | 298 | 309 | 298 | 308 | 60,000 |
| 2013/05/16 | 304 | 304 | 297 | 299 | 70,000 |
| 2013/05/15 | 305 | 310 | 300 | 302 | 123,000 |
| 2013/05/14 | 307 | 308 | 302 | 305 | 61,000 |
| 2013/05/13 | 310 | 310 | 305 | 306 | 51,000 |
| 2013/05/10 | 311 | 311 | 308 | 309 | 35,000 |
| 2013/05/09 | 311 | 312 | 309 | 310 | 33,000 |
| 2013/05/08 | 309 | 312 | 309 | 311 | 35,000 |
| 2013/05/07 | 310 | 312 | 306 | 308 | 44,000 |
| 2013/05/02 | 308 | 308 | 305 | 306 | 13,000 |
| 2013/05/01 | 305 | 309 | 304 | 307 | 22,000 |
| 2013/04/30 | 304 | 309 | 303 | 305 | 24,000 |
| 2013/04/26 | 308 | 310 | 302 | 303 | 63,000 |
| 2013/04/25 | 310 | 310 | 308 | 310 | 64,000 |
| 2013/04/24 | 312 | 314 | 310 | 312 | 75,000 |
| 2013/04/23 | 311 | 311 | 306 | 310 | 80,000 |
| 2013/04/22 | 301 | 310 | 298 | 307 | 92,000 |
| 2013/04/19 | 296 | 298 | 296 | 296 | 29,000 |
| 2013/04/18 | 298 | 301 | 296 | 296 | 64,000 |
| 2013/04/17 | 300 | 304 | 300 | 301 | 37,000 |
| 2013/04/16 | 301 | 303 | 299 | 299 | 47,000 |
| 2013/04/15 | 302 | 303 | 301 | 301 | 24,000 |
| 2013/04/12 | 300 | 308 | 300 | 302 | 45,000 |
| 2013/04/11 | 301 | 303 | 298 | 303 | 33,000 |
| 2013/04/10 | 294 | 300 | 294 | 298 | 36,000 |
| 2013/04/09 | 295 | 296 | 293 | 294 | 42,000 |
| 2013/04/08 | 295 | 298 | 291 | 295 | 74,000 |
| 2013/04/05 | 291 | 301 | 291 | 298 | 49,000 |
| 2013/04/04 | 288 | 294 | 283 | 289 | 93,000 |
| 2013/04/03 | 288 | 293 | 288 | 293 | 25,000 |
| 2013/04/02 | 291 | 292 | 288 | 288 | 53,000 |
| 2013/04/01 | 295 | 296 | 292 | 292 | 23,000 |
| 2013/03/29 | 295 | 296 | 294 | 295 | 43,000 |
| 2013/03/28 | 300 | 300 | 294 | 294 | 55,000 |
| 2013/03/27 | 301 | 304 | 300 | 301 | 53,000 |
| 2013/03/26 | 307 | 309 | 307 | 308 | 48,000 |
| 2013/03/25 | 306 | 310 | 306 | 306 | 87,000 |
| 2013/03/22 | 306 | 309 | 306 | 306 | 77,000 |
| 2013/03/21 | 305 | 311 | 305 | 310 | 67,000 |
| 2013/03/19 | 306 | 308 | 304 | 308 | 37,000 |
| 2013/03/18 | 302 | 307 | 302 | 305 | 30,000 |
| 2013/03/15 | 306 | 308 | 301 | 302 | 70,000 |
| 2013/03/14 | 304 | 306 | 304 | 305 | 25,000 |
| 2013/03/13 | 309 | 310 | 305 | 305 | 40,000 |
| 2013/03/12 | 310 | 311 | 306 | 309 | 67,000 |
| 2013/03/11 | 308 | 310 | 307 | 308 | 26,000 |
| 2013/03/08 | 306 | 310 | 302 | 308 | 111,000 |
| 2013/03/07 | 307 | 312 | 307 | 309 | 60,000 |
| 2013/03/06 | 306 | 311 | 306 | 310 | 57,000 |
| 2013/03/05 | 305 | 308 | 305 | 308 | 27,000 |
| 2013/03/04 | 307 | 308 | 305 | 305 | 30,000 |
| 2013/03/01 | 293 | 307 | 293 | 303 | 100,000 |
| 2013/02/28 | 292 | 294 | 291 | 293 | 45,000 |
| 2013/02/27 | 293 | 295 | 290 | 290 | 30,000 |
| 2013/02/26 | 294 | 295 | 292 | 293 | 55,000 |
| 2013/02/25 | 299 | 299 | 296 | 297 | 47,000 |
| 2013/02/22 | 290 | 292 | 282 | 291 | 88,000 |
| 2013/02/21 | 293 | 294 | 291 | 292 | 42,000 |
| 2013/02/20 | 296 | 296 | 290 | 293 | 51,000 |
| 2013/02/19 | 288 | 290 | 286 | 290 | 35,000 |
| 2013/02/18 | 283 | 290 | 280 | 285 | 47,000 |
| 2013/02/15 | 276 | 290 | 275 | 280 | 70,000 |
| 2013/02/14 | 276 | 280 | 275 | 276 | 37,000 |
| 2013/02/13 | 289 | 296 | 272 | 275 | 129,000 |
| 2013/02/12 | 300 | 301 | 288 | 289 | 147,000 |
| 2013/02/08 | 308 | 308 | 299 | 300 | 92,000 |
| 2013/02/07 | 308 | 309 | 306 | 306 | 22,000 |
| 2013/02/06 | 303 | 309 | 302 | 308 | 81,000 |
| 2013/02/05 | 298 | 303 | 298 | 301 | 45,000 |
| 2013/02/04 | 308 | 308 | 303 | 306 | 36,000 |
| 2013/02/01 | 305 | 307 | 303 | 307 | 38,000 |
| 2013/01/31 | 306 | 308 | 302 | 305 | 45,000 |
| 2013/01/30 | 303 | 305 | 303 | 305 | 29,000 |
| 2013/01/29 | 301 | 304 | 301 | 304 | 33,000 |
| 2013/01/28 | 313 | 313 | 306 | 306 | 54,000 |
| 2013/01/25 | 309 | 312 | 305 | 312 | 68,000 |
| 2013/01/24 | 312 | 313 | 311 | 313 | 54,000 |
| 2013/01/23 | 308 | 311 | 307 | 309 | 55,000 |
| 2013/01/22 | 312 | 313 | 310 | 313 | 40,000 |
| 2013/01/21 | 309 | 314 | 306 | 312 | 48,000 |
| 2013/01/18 | 314 | 314 | 309 | 312 | 31,000 |
| 2013/01/17 | 310 | 310 | 305 | 307 | 31,000 |
| 2013/01/16 | 313 | 313 | 307 | 308 | 22,000 |
| 2013/01/15 | 314 | 315 | 312 | 313 | 47,000 |
| 2013/01/11 | 311 | 311 | 308 | 311 | 39,000 |
| 2013/01/10 | 310 | 313 | 310 | 313 | 16,000 |
| 2013/01/09 | 306 | 313 | 306 | 310 | 43,000 |
| 2013/01/08 | 316 | 317 | 308 | 313 | 35,000 |
| 2013/01/07 | 319 | 319 | 312 | 316 | 48,000 |
| 2013/01/04 | 316 | 318 | 312 | 317 | 57,000 |