1934 (株)ユアテック の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-20 | 811 | 811 | 801 | 804 | 76,900 | 804 |
2021-04-19 | 823 | 828 | 818 | 818 | 98,100 | 818 |
2021-04-16 | 822 | 829 | 815 | 818 | 121,100 | 818 |
2021-04-15 | 807 | 816 | 805 | 807 | 87,700 | 807 |
2021-04-14 | 806 | 806 | 795 | 795 | 56,700 | 795 |
2021-04-13 | 796 | 809 | 796 | 806 | 43,300 | 806 |
2021-04-12 | 793 | 803 | 791 | 800 | 44,100 | 800 |
2021-04-09 | 795 | 800 | 787 | 791 | 44,900 | 791 |
2021-04-08 | 807 | 807 | 790 | 792 | 83,400 | 792 |
2021-04-07 | 805 | 816 | 800 | 815 | 62,000 | 815 |
2021-04-06 | 821 | 823 | 798 | 802 | 111,100 | 802 |
2021-04-05 | 815 | 820 | 807 | 817 | 57,100 | 817 |
2021-04-02 | 815 | 819 | 807 | 814 | 43,100 | 814 |
2021-04-01 | 826 | 833 | 809 | 812 | 101,300 | 812 |
2021-03-31 | 836 | 836 | 815 | 815 | 110,400 | 815 |
2021-03-30 | 839 | 843 | 829 | 840 | 77,400 | 840 |
2021-03-29 | 860 | 860 | 838 | 850 | 125,400 | 850 |
2021-03-26 | 855 | 855 | 845 | 848 | 63,200 | 848 |
2021-03-25 | 831 | 847 | 831 | 846 | 91,700 | 846 |
2021-03-24 | 834 | 835 | 822 | 823 | 126,100 | 823 |
2021-03-23 | 860 | 865 | 843 | 845 | 146,300 | 845 |
2021-03-22 | 860 | 863 | 846 | 858 | 167,400 | 858 |
2021-03-19 | 846 | 863 | 843 | 863 | 170,300 | 863 |
2021-03-18 | 854 | 857 | 842 | 852 | 107,100 | 852 |
2021-03-17 | 846 | 850 | 839 | 850 | 72,000 | 850 |
2021-03-16 | 844 | 851 | 836 | 846 | 149,700 | 846 |
2021-03-15 | 844 | 847 | 831 | 841 | 151,100 | 841 |
2021-03-12 | 832 | 839 | 825 | 837 | 162,800 | 837 |
2021-03-11 | 809 | 829 | 804 | 827 | 253,300 | 827 |
2021-03-10 | 813 | 813 | 801 | 805 | 147,500 | 805 |
2021-03-09 | 812 | 816 | 797 | 814 | 144,300 | 814 |
2021-03-08 | 800 | 809 | 794 | 804 | 132,500 | 804 |
2021-03-05 | 793 | 794 | 769 | 790 | 288,100 | 790 |
2021-03-04 | 791 | 802 | 787 | 797 | 103,100 | 797 |
2021-03-03 | 806 | 808 | 799 | 804 | 110,500 | 804 |
2021-03-02 | 806 | 808 | 790 | 806 | 151,900 | 806 |
2021-03-01 | 789 | 800 | 787 | 798 | 125,300 | 798 |
2021-02-26 | 806 | 809 | 783 | 785 | 239,100 | 785 |
2021-02-25 | 802 | 804 | 795 | 798 | 195,400 | 798 |
2021-02-24 | 812 | 813 | 793 | 793 | 156,800 | 793 |
2021-02-22 | 819 | 820 | 808 | 816 | 153,100 | 816 |
2021-02-19 | 820 | 828 | 806 | 812 | 107,700 | 812 |
2021-02-18 | 842 | 843 | 821 | 824 | 175,900 | 824 |
2021-02-17 | 847 | 862 | 844 | 848 | 113,700 | 848 |
2021-02-16 | 845 | 855 | 839 | 848 | 125,800 | 848 |
2021-02-15 | 867 | 867 | 845 | 849 | 156,400 | 849 |
2021-02-12 | 862 | 869 | 842 | 845 | 142,900 | 845 |
2021-02-10 | 865 | 870 | 855 | 859 | 188,200 | 859 |
2021-02-09 | 867 | 873 | 858 | 865 | 254,400 | 865 |
2021-02-08 | 836 | 853 | 829 | 852 | 267,400 | 852 |
2021-02-05 | 837 | 839 | 825 | 828 | 182,000 | 828 |
2021-02-04 | 835 | 843 | 831 | 834 | 177,100 | 834 |
2021-02-03 | 842 | 849 | 833 | 834 | 230,000 | 834 |
2021-02-02 | 832 | 840 | 818 | 837 | 325,900 | 837 |
2021-02-01 | 809 | 856 | 803 | 831 | 367,100 | 831 |
2021-01-29 | 863 | 882 | 819 | 819 | 439,600 | 819 |
2021-01-28 | 865 | 884 | 862 | 872 | 274,700 | 872 |
2021-01-27 | 897 | 897 | 873 | 888 | 291,600 | 888 |
2021-01-26 | 898 | 899 | 883 | 896 | 325,300 | 896 |
2021-01-25 | 888 | 916 | 883 | 899 | 375,000 | 899 |
2021-01-22 | 896 | 896 | 873 | 873 | 361,600 | 873 |
2021-01-21 | 926 | 927 | 896 | 897 | 392,400 | 897 |
2021-01-20 | 924 | 930 | 901 | 928 | 549,700 | 928 |
2021-01-19 | 948 | 980 | 914 | 920 | 940,100 | 920 |
2021-01-18 | 900 | 981 | 896 | 943 | 1,363,900 | 943 |
2021-01-15 | 862 | 881 | 844 | 854 | 289,000 | 854 |
2021-01-14 | 835 | 875 | 830 | 860 | 408,800 | 860 |
2021-01-13 | 825 | 829 | 812 | 820 | 194,100 | 820 |
2021-01-12 | 830 | 847 | 818 | 821 | 287,200 | 821 |
2021-01-08 | 821 | 822 | 810 | 816 | 258,100 | 816 |
2021-01-07 | 821 | 831 | 810 | 812 | 313,600 | 812 |
2021-01-06 | 821 | 841 | 805 | 816 | 369,600 | 816 |
2021-01-05 | 842 | 845 | 811 | 811 | 348,400 | 811 |
2021-01-04 | 862 | 886 | 834 | 843 | 382,800 | 843 |
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