1934 (株)ユアテックの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,270	2,270	2,240	2,270	4,000	2,058.96
1994-12-29	2,250	2,270	2,250	2,250	39,000	2,040.82
1994-12-28	2,290	2,290	2,260	2,290	10,000	2,077.10
1994-12-27	2,290	2,300	2,290	2,290	28,000	2,077.10
1994-12-26	2,300	2,300	2,290	2,290	24,000	2,077.10
1994-12-22	2,260	2,260	2,240	2,260	32,000	2,049.89
1994-12-21	2,220	2,280	2,220	2,220	70,000	2,013.61
1994-12-20	2,250	2,250	2,210	2,240	24,000	2,031.75
1994-12-19	2,250	2,250	2,210	2,250	11,000	2,040.82
1994-12-16	2,290	2,290	2,230	2,260	23,000	2,049.89
1994-12-15	2,200	2,230	2,200	2,210	23,000	2,004.54
1994-12-14	2,180	2,180	2,170	2,180	20,000	1,977.32
1994-12-13	2,170	2,180	2,160	2,170	16,000	1,968.25
1994-12-12	2,150	2,160	2,140	2,160	35,000	1,959.18
1994-12-09	2,130	2,130	2,130	2,130	14,000	1,931.97
1994-12-08	2,130	2,130	2,130	2,130	6,000	1,931.97
1994-12-07	2,120	2,120	2,100	2,100	13,000	1,904.76
1994-12-06	2,100	2,130	2,100	2,130	6,000	1,931.97
1994-12-05	2,110	2,110	2,070	2,100	33,000	1,904.76
1994-12-02	2,160	2,160	2,110	2,110	19,000	1,913.83
1994-12-01	2,070	2,100	2,070	2,100	34,000	1,904.76
1994-11-30	2,100	2,120	2,060	2,080	30,000	1,886.62
1994-11-29	2,060	2,060	2,060	2,060	16,000	1,868.48
1994-11-28	2,040	2,050	2,040	2,050	13,000	1,859.41
1994-11-25	2,060	2,060	2,030	2,060	42,000	1,868.48
1994-11-24	1,990	2,070	1,990	2,030	88,000	1,841.27
1994-11-22	2,060	2,070	2,040	2,070	70,000	1,877.55
1994-11-21	2,100	2,100	2,060	2,060	23,000	1,868.48
1994-11-18	2,160	2,160	2,120	2,140	15,000	1,941.04
1994-11-17	2,120	2,120	2,100	2,120	40,000	1,922.90
1994-11-16	2,080	2,110	2,080	2,100	55,000	1,904.76
1994-11-15	2,050	2,090	2,050	2,080	17,000	1,886.62
1994-11-14	2,040	2,040	2,000	2,040	23,000	1,850.34
1994-11-11	1,980	2,000	1,980	2,000	16,000	1,814.06
1994-11-10	1,990	2,020	1,980	1,980	4,000	1,795.92
1994-11-09	1,970	2,000	1,970	1,970	50,000	1,786.85
1994-11-08	1,990	1,990	1,960	1,970	47,000	1,786.85
1994-11-07	2,020	2,020	1,970	1,990	35,000	1,804.99
1994-11-04	2,060	2,060	2,020	2,020	26,000	1,832.20
1994-11-02	2,090	2,090	2,060	2,060	36,000	1,868.48
1994-11-01	2,090	2,090	2,050	2,060	53,000	1,868.48
1994-10-31	2,110	2,120	2,100	2,100	42,000	1,904.76
1994-10-28	2,100	2,120	2,100	2,110	47,000	1,913.83
1994-10-27	2,120	2,120	2,090	2,100	29,000	1,904.76
1994-10-26	2,170	2,180	2,170	2,180	45,000	1,977.32
1994-10-25	2,190	2,190	2,190	2,190	6,000	1,986.39
1994-10-24	2,200	2,210	2,190	2,210	41,000	2,004.54
1994-10-21	2,240	2,240	2,220	2,220	52,000	2,013.61
1994-10-20	2,250	2,250	2,230	2,240	13,000	2,031.75
1994-10-19	2,240	2,260	2,240	2,260	41,000	2,049.89
1994-10-18	2,290	2,300	2,270	2,270	22,000	2,058.96
1994-10-17	2,290	2,300	2,250	2,250	23,000	2,040.82
1994-10-14	2,320	2,320	2,310	2,320	18,000	2,104.31
1994-10-13	2,290	2,300	2,280	2,280	6,000	2,068.03
1994-10-12	2,320	2,330	2,300	2,300	15,000	2,086.17
1994-10-11	2,350	2,350	2,330	2,330	9,000	2,113.38
1994-10-07	2,350	2,350	2,340	2,340	17,000	2,122.45
1994-10-06	2,350	2,350	2,330	2,330	24,000	2,113.38
1994-10-05	2,310	2,350	2,310	2,350	9,000	2,131.52
1994-10-04	2,390	2,390	2,350	2,350	13,000	2,131.52
1994-10-03	2,280	2,310	2,280	2,280	6,000	2,068.03
1994-09-30	2,380	2,380	2,310	2,310	15,000	2,095.24
1994-09-29	2,270	2,350	2,270	2,300	12,000	2,086.17
1994-09-28	2,250	2,280	2,250	2,280	24,000	2,068.03
1994-09-27	2,230	2,230	2,230	2,230	4,000	2,022.68
1994-09-26	2,320	2,390	2,320	2,390	82,000	2,064.57
1994-09-22	2,300	2,390	2,300	2,350	87,000	2,030.02
1994-09-21	2,390	2,390	2,370	2,370	45,000	2,047.30
1994-09-20	2,420	2,430	2,400	2,400	60,000	2,073.21
1994-09-19	2,430	2,450	2,420	2,420	24,000	2,090.49
1994-09-16	2,420	2,430	2,410	2,430	14,000	2,099.13
1994-09-14	2,420	2,420	2,410	2,420	14,000	2,090.49
1994-09-13	2,420	2,420	2,420	2,420	17,000	2,090.49
1994-09-12	2,430	2,440	2,420	2,420	40,000	2,090.49
1994-09-09	2,430	2,430	2,430	2,430	17,000	2,099.13
1994-09-08	2,430	2,430	2,420	2,430	6,000	2,099.13
1994-09-07	2,460	2,460	2,420	2,420	13,000	2,090.49
1994-09-06	2,420	2,470	2,400	2,460	32,000	2,125.04
1994-09-05	2,410	2,450	2,410	2,420	16,000	2,090.49
1994-09-02	2,560	2,560	2,460	2,460	24,000	2,125.04
1994-09-01	2,430	2,490	2,430	2,480	67,000	2,142.32
1994-08-31	2,400	2,430	2,400	2,420	26,000	2,090.49
1994-08-30	2,430	2,430	2,420	2,420	28,000	2,090.49
1994-08-29	2,440	2,450	2,420	2,440	26,000	2,107.76
1994-08-26	2,410	2,450	2,400	2,450	21,000	2,116.40
1994-08-25	2,410	2,440	2,400	2,430	19,000	2,099.13
1994-08-24	2,470	2,480	2,450	2,450	28,000	2,116.40
1994-08-23	2,480	2,500	2,480	2,500	12,000	2,159.59
1994-08-22	2,550	2,550	2,530	2,530	7,000	2,185.51
1994-08-19	2,510	2,540	2,500	2,510	10,000	2,168.23
1994-08-18	2,530	2,540	2,520	2,540	15,000	2,194.15
1994-08-17	2,530	2,550	2,530	2,550	13,000	2,202.79
1994-08-16	2,490	2,490	2,490	2,490	9,000	2,150.96
1994-08-15	2,490	2,500	2,490	2,490	8,000	2,150.96
1994-08-12	2,550	2,570	2,550	2,550	11,000	2,202.79
1994-08-11	2,540	2,540	2,540	2,540	30,000	2,194.15
1994-08-10	2,570	2,570	2,550	2,550	15,000	2,202.79
1994-08-09	2,570	2,570	2,570	2,570	21,000	2,220.06
1994-08-08	2,550	2,580	2,540	2,580	16,000	2,228.70
1994-08-05	2,570	2,570	2,530	2,570	46,000	2,220.06
1994-08-04	2,550	2,560	2,520	2,530	41,000	2,185.51
1994-08-03	2,520	2,580	2,520	2,540	43,000	2,194.15
1994-08-02	2,500	2,540	2,460	2,540	39,000	2,194.15
1994-08-01	2,500	2,500	2,500	2,500	2,000	2,159.59
1994-07-29	2,480	2,480	2,420	2,420	12,000	2,090.49
1994-07-28	2,400	2,420	2,400	2,400	36,000	2,073.21
1994-07-27	2,430	2,450	2,410	2,430	66,000	2,099.13
1994-07-26	2,440	2,440	2,430	2,430	39,000	2,099.13
1994-07-25	2,450	2,480	2,430	2,430	37,000	2,099.13
1994-07-22	2,530	2,530	2,490	2,490	23,000	2,150.96
1994-07-21	2,500	2,530	2,500	2,530	29,000	2,185.51
1994-07-20	2,520	2,530	2,500	2,500	63,000	2,159.59
1994-07-19	2,510	2,520	2,510	2,510	29,000	2,168.23
1994-07-18	2,510	2,520	2,510	2,520	28,000	2,176.87
1994-07-15	2,520	2,590	2,510	2,550	68,000	2,202.79
1994-07-14	2,520	2,520	2,510	2,520	31,000	2,176.87
1994-07-13	2,520	2,520	2,520	2,520	37,000	2,176.87
1994-07-12	2,550	2,550	2,520	2,520	19,000	2,176.87
1994-07-11	2,560	2,560	2,520	2,520	5,000	2,176.87
1994-07-08	2,530	2,540	2,510	2,520	37,000	2,176.87
1994-07-07	2,640	2,640	2,590	2,590	6,000	2,237.34
1994-07-06	2,550	2,560	2,550	2,560	4,000	2,211.42
1994-07-05	2,570	2,600	2,570	2,600	70,000	2,245.98
1994-07-04	2,560	2,600	2,560	2,600	25,000	2,245.98
1994-07-01	2,560	2,560	2,520	2,540	21,000	2,194.15
1994-06-30	2,570	2,610	2,570	2,570	27,000	2,220.06
1994-06-29	2,570	2,570	2,520	2,550	20,000	2,202.79
1994-06-28	2,500	2,570	2,500	2,570	32,000	2,220.06
1994-06-27	2,510	2,540	2,500	2,540	25,000	2,194.15
1994-06-24	2,600	2,630	2,550	2,590	35,000	2,237.34
1994-06-23	2,630	2,630	2,580	2,580	28,000	2,228.70
1994-06-22	2,560	2,630	2,560	2,630	12,000	2,271.89
1994-06-21	2,670	2,680	2,640	2,640	49,000	2,280.53
1994-06-20	2,720	2,720	2,670	2,690	90,000	2,323.72
1994-06-17	2,700	2,700	2,670	2,680	90,000	2,315.08
1994-06-16	2,730	2,740	2,700	2,710	54,000	2,341
1994-06-15	2,750	2,760	2,730	2,730	69,000	2,358.28
1994-06-14	2,760	2,770	2,740	2,760	75,000	2,384.19
1994-06-13	2,740	2,760	2,730	2,760	53,000	2,384.19
1994-06-10	2,740	2,790	2,740	2,770	93,000	2,392.83
1994-06-09	2,640	2,700	2,640	2,700	210,000	2,332.36
1994-06-08	2,630	2,630	2,560	2,600	94,000	2,245.98
1994-06-07	2,670	2,670	2,620	2,630	84,000	2,271.89
1994-06-06	2,670	2,670	2,650	2,670	34,000	2,306.45
1994-06-03	2,660	2,690	2,660	2,670	31,000	2,306.45
1994-06-02	2,680	2,680	2,670	2,670	65,000	2,306.45
1994-06-01	2,660	2,680	2,660	2,680	34,000	2,315.08
1994-05-31	2,660	2,680	2,660	2,680	42,000	2,315.08
1994-05-30	2,680	2,680	2,670	2,670	42,000	2,306.45
1994-05-27	2,650	2,680	2,650	2,650	55,000	2,289.17
1994-05-26	2,660	2,680	2,650	2,680	39,000	2,315.08
1994-05-25	2,680	2,690	2,660	2,660	49,000	2,297.81
1994-05-24	2,600	2,700	2,600	2,700	270,000	2,332.36
1994-05-23	2,550	2,600	2,550	2,580	31,000	2,228.70
1994-05-20	2,540	2,570	2,540	2,540	118,000	2,194.15
1994-05-19	2,530	2,540	2,530	2,540	14,000	2,194.15
1994-05-18	2,530	2,540	2,530	2,530	11,000	2,185.51
1994-05-17	2,510	2,540	2,510	2,540	11,000	2,194.15
1994-05-16	2,510	2,540	2,510	2,540	21,000	2,194.15
1994-05-13	2,530	2,540	2,500	2,500	44,000	2,159.59
1994-05-12	2,520	2,540	2,520	2,540	38,000	2,194.15
1994-05-11	2,510	2,540	2,500	2,520	92,000	2,176.87
1994-05-10	2,520	2,540	2,510	2,540	30,000	2,194.15
1994-05-09	2,510	2,510	2,500	2,500	30,000	2,159.59
1994-05-06	2,540	2,540	2,510	2,510	37,000	2,168.23
1994-05-02	2,540	2,540	2,510	2,510	11,000	2,168.23
1994-04-28	2,530	2,530	2,530	2,530	57,000	2,185.51
1994-04-27	2,540	2,540	2,520	2,520	60,000	2,176.87
1994-04-26	2,550	2,560	2,550	2,560	65,000	2,211.42
1994-04-25	2,580	2,580	2,550	2,580	83,000	2,228.70
1994-04-22	2,560	2,580	2,550	2,580	50,000	2,228.70
1994-04-21	2,510	2,550	2,500	2,500	67,000	2,159.59
1994-04-20	2,510	2,510	2,480	2,490	93,000	2,150.96
1994-04-19	2,550	2,550	2,500	2,520	100,000	2,176.87
1994-04-18	2,600	2,600	2,590	2,590	44,000	2,237.34
1994-04-15	2,590	2,600	2,590	2,590	30,000	2,237.34
1994-04-14	2,560	2,590	2,560	2,590	14,000	2,237.34
1994-04-13	2,600	2,600	2,600	2,600	23,000	2,245.98
1994-04-12	2,600	2,600	2,580	2,590	15,000	2,237.34
1994-04-11	2,550	2,600	2,550	2,600	43,000	2,245.98
1994-04-08	2,600	2,600	2,590	2,590	44,000	2,237.34
1994-04-07	2,730	2,730	2,680	2,680	50,000	2,315.08
1994-04-06	2,710	2,730	2,700	2,710	31,000	2,341
1994-04-05	2,690	2,700	2,690	2,700	14,000	2,332.36
1994-04-04	2,680	2,700	2,680	2,690	17,000	2,323.72
1994-04-01	2,680	2,680	2,680	2,680	14,000	2,315.08
1994-03-31	2,670	2,680	2,670	2,680	11,000	2,315.08
1994-03-30	2,660	2,670	2,660	2,670	7,000	2,306.45
1994-03-29	2,580	2,650	2,580	2,650	6,000	2,289.17
1994-03-28	2,640	2,640	2,620	2,620	6,000	2,263.25
1994-03-25	2,520	2,600	2,520	2,600	27,000	2,245.98
1994-03-24	2,650	2,650	2,600	2,600	204,000	2,245.98
1994-03-23	2,660	2,670	2,650	2,650	84,000	2,289.17
1994-03-22	2,670	2,670	2,640	2,640	53,000	2,280.53
1994-03-18	2,710	2,710	2,650	2,650	30,000	2,289.17
1994-03-17	2,690	2,690	2,670	2,670	44,000	2,306.45
1994-03-16	2,720	2,750	2,670	2,670	35,000	2,306.45
1994-03-15	2,720	2,730	2,700	2,730	24,000	2,358.28
1994-03-14	2,750	2,750	2,740	2,740	28,000	2,366.92
1994-03-11	2,800	2,800	2,740	2,740	41,000	2,366.92
1994-03-10	2,730	2,730	2,700	2,720	31,000	2,349.64
1994-03-09	2,730	2,730	2,720	2,720	24,000	2,349.64
1994-03-08	2,760	2,760	2,750	2,760	36,000	2,384.19
1994-03-07	2,710	2,750	2,710	2,740	58,000	2,366.92
1994-03-04	2,750	2,770	2,710	2,710	72,000	2,341
1994-03-03	2,720	2,780	2,710	2,780	75,000	2,401.47
1994-03-02	2,790	2,790	2,730	2,750	86,000	2,375.55
1994-03-01	2,740	2,750	2,720	2,750	81,000	2,375.55
1994-02-28	2,720	2,730	2,630	2,700	300,000	2,332.36
1994-02-25	2,710	2,730	2,680	2,710	107,000	2,341
1994-02-24	2,730	2,730	2,700	2,730	27,000	2,358.28
1994-02-23	2,690	2,730	2,690	2,730	23,000	2,358.28
1994-02-22	2,730	2,730	2,700	2,730	24,000	2,358.28
1994-02-21	2,730	2,730	2,670	2,700	61,000	2,332.36
1994-02-18	2,740	2,750	2,740	2,750	14,000	2,375.55
1994-02-17	2,730	2,730	2,720	2,720	19,000	2,349.64
1994-02-16	2,750	2,750	2,710	2,710	32,000	2,341
1994-02-15	2,690	2,750	2,690	2,750	24,000	2,375.55
1994-02-14	2,800	2,810	2,750	2,750	34,000	2,375.55
1994-02-10	2,810	2,830	2,810	2,820	29,000	2,436.02
1994-02-09	2,800	2,840	2,800	2,840	49,000	2,453.30
1994-02-08	2,820	2,840	2,760	2,820	66,000	2,436.02
1994-02-07	2,870	2,870	2,800	2,820	55,000	2,436.02
1994-02-04	2,850	2,860	2,850	2,860	18,000	2,470.58
1994-02-03	2,900	2,920	2,850	2,880	69,000	2,487.85
1994-02-02	2,910	2,910	2,850	2,890	42,000	2,496.49
1994-02-01	2,870	2,900	2,870	2,880	124,000	2,487.85
1994-01-31	2,850	2,900	2,850	2,870	39,000	2,479.21
1994-01-28	2,790	2,810	2,770	2,790	69,000	2,410.11
1994-01-27	2,750	2,800	2,750	2,800	47,000	2,418.75
1994-01-26	2,780	2,780	2,700	2,720	23,000	2,349.64
1994-01-25	2,720	2,770	2,700	2,730	33,000	2,358.28
1994-01-24	2,680	2,680	2,640	2,640	21,000	2,280.53
1994-01-21	2,830	2,870	2,790	2,870	42,000	2,479.21
1994-01-20	2,770	2,850	2,770	2,830	134,000	2,444.66
1994-01-19	2,700	2,750	2,700	2,750	5,000	2,375.55
1994-01-18	2,670	2,700	2,670	2,700	35,000	2,332.36
1994-01-17	2,760	2,760	2,670	2,670	40,000	2,306.45
1994-01-14	2,700	2,720	2,640	2,700	44,000	2,332.36
1994-01-13	2,750	2,810	2,750	2,750	83,000	2,375.55
1994-01-12	2,780	2,800	2,750	2,790	37,000	2,410.11
1994-01-11	2,700	2,810	2,700	2,810	40,000	2,427.38
1994-01-10	2,620	2,720	2,620	2,700	50,000	2,332.36
1994-01-07	2,590	2,590	2,560	2,570	24,000	2,220.06
1994-01-06	2,630	2,630	2,630	2,630	22,000	2,271.89
1994-01-05	2,630	2,630	2,600	2,630	20,000	2,271.89
1994-01-04	2,600	2,600	2,560	2,590	15,000	2,237.34

分割・併合履歴： [1996-09-25]1株→1.05株 [1995-09-26]1株→1.05株 [1994-09-27]1株→1.05株 [1993-09-27]1株→1.05株 [1992-09-25]1株→1.05株 [1991-09-25]1株→1.05株 [1990-09-25]1株→1.15株 [1989-09-26]1株→1.15株 [1988-09-27]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

1934 (株)ユアテック の時系列データ [1994年度]

1934 (株)ユアテックの時系列データ [1994年度]