1934 (株)ユアテック の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 475 | 475 | 465 | 470 | 20,000 | 229.61 |
| 1983-12-27 | 477 | 477 | 475 | 476 | 18,000 | 232.54 |
| 1983-12-26 | 475 | 480 | 475 | 478 | 20,000 | 233.52 |
| 1983-12-24 | 470 | 472 | 466 | 471 | 13,000 | 230.10 |
| 1983-12-23 | 458 | 465 | 457 | 465 | 39,000 | 227.16 |
| 1983-12-22 | 455 | 455 | 455 | 455 | 23,000 | 222.28 |
| 1983-12-20 | 455 | 455 | 455 | 455 | 3,000 | 222.28 |
| 1983-12-19 | 455 | 459 | 455 | 459 | 61,000 | 224.23 |
| 1983-12-17 | 455 | 455 | 455 | 455 | 42,000 | 222.28 |
| 1983-12-16 | 450 | 455 | 450 | 455 | 20,000 | 222.28 |
| 1983-12-15 | 450 | 455 | 450 | 450 | 44,000 | 219.84 |
| 1983-12-14 | 449 | 450 | 449 | 450 | 45,000 | 219.84 |
| 1983-12-13 | 450 | 450 | 449 | 450 | 25,000 | 219.84 |
| 1983-12-12 | 435 | 450 | 435 | 450 | 18,000 | 219.84 |
| 1983-12-09 | 435 | 440 | 435 | 440 | 12,000 | 214.95 |
| 1983-12-08 | 440 | 440 | 440 | 440 | 3,000 | 214.95 |
| 1983-12-07 | 435 | 435 | 435 | 435 | 14,000 | 212.51 |
| 1983-12-06 | 436 | 436 | 435 | 435 | 8,000 | 212.51 |
| 1983-12-05 | 436 | 436 | 436 | 436 | 1,000 | 213 |
| 1983-12-03 | 431 | 434 | 431 | 434 | 4,000 | 212.02 |
| 1983-12-02 | 431 | 431 | 431 | 431 | 4,000 | 210.55 |
| 1983-12-01 | 426 | 430 | 425 | 430 | 13,000 | 210.07 |
| 1983-11-30 | 425 | 425 | 425 | 425 | 1,000 | 207.62 |
| 1983-11-29 | 426 | 426 | 426 | 426 | 2,000 | 208.11 |
| 1983-11-28 | 428 | 428 | 428 | 428 | 6,000 | 209.09 |
| 1983-11-25 | 433 | 433 | 430 | 430 | 16,000 | 210.07 |
| 1983-11-22 | 441 | 441 | 440 | 440 | 4,000 | 214.95 |
| 1983-11-19 | 445 | 445 | 445 | 445 | 3,000 | 217.39 |
| 1983-11-18 | 445 | 445 | 445 | 445 | 1,000 | 217.39 |
| 1983-11-17 | 445 | 445 | 445 | 445 | 2,000 | 217.39 |
| 1983-11-16 | 439 | 450 | 439 | 450 | 11,000 | 219.84 |
| 1983-11-15 | 444 | 444 | 439 | 439 | 6,000 | 214.46 |
| 1983-11-14 | 432 | 444 | 432 | 444 | 15,000 | 216.91 |
| 1983-11-11 | 432 | 432 | 431 | 431 | 2,000 | 210.55 |
| 1983-11-09 | 431 | 431 | 431 | 431 | 6,000 | 210.55 |
| 1983-11-07 | 431 | 431 | 431 | 431 | 3,000 | 210.55 |
| 1983-11-04 | 431 | 431 | 431 | 431 | 5,000 | 210.55 |
| 1983-11-01 | 431 | 431 | 431 | 431 | 4,000 | 210.55 |
| 1983-10-31 | 430 | 430 | 430 | 430 | 1,000 | 210.07 |
| 1983-10-29 | 433 | 433 | 433 | 433 | 3,000 | 211.53 |
| 1983-10-28 | 439 | 439 | 439 | 439 | 1,000 | 214.46 |
| 1983-10-26 | 444 | 444 | 443 | 443 | 7,000 | 216.42 |
| 1983-10-25 | 444 | 444 | 444 | 444 | 5,000 | 216.91 |
| 1983-10-24 | 445 | 450 | 444 | 444 | 14,000 | 216.91 |
| 1983-10-21 | 444 | 444 | 444 | 444 | 4,000 | 216.91 |
| 1983-10-20 | 444 | 444 | 444 | 444 | 2,000 | 216.91 |
| 1983-10-19 | 445 | 446 | 444 | 444 | 8,000 | 216.91 |
| 1983-10-18 | 444 | 445 | 444 | 445 | 6,000 | 217.39 |
| 1983-10-14 | 450 | 450 | 449 | 449 | 16,000 | 219.35 |
| 1983-10-13 | 449 | 450 | 449 | 450 | 17,000 | 219.84 |
| 1983-10-11 | 450 | 450 | 450 | 450 | 4,000 | 219.84 |
| 1983-10-07 | 448 | 450 | 448 | 450 | 10,000 | 219.84 |
| 1983-10-06 | 450 | 450 | 449 | 449 | 10,000 | 219.35 |
| 1983-10-05 | 445 | 448 | 445 | 448 | 12,000 | 218.86 |
| 1983-10-04 | 446 | 446 | 445 | 445 | 5,000 | 217.39 |
| 1983-10-03 | 438 | 440 | 435 | 440 | 5,000 | 214.95 |
| 1983-09-28 | 428 | 428 | 427 | 428 | 9,000 | 209.09 |
| 1983-09-27 | 427 | 427 | 427 | 427 | 5,000 | 208.60 |
| 1983-09-26 | 425 | 428 | 425 | 428 | 9,000 | 209.09 |
| 1983-09-24 | 424 | 424 | 424 | 424 | 4,000 | 207.14 |
| 1983-09-21 | 425 | 425 | 421 | 424 | 5,000 | 207.14 |
| 1983-09-20 | 430 | 430 | 425 | 425 | 8,000 | 207.62 |
| 1983-09-19 | 425 | 430 | 425 | 430 | 9,000 | 210.07 |
| 1983-09-16 | 425 | 425 | 425 | 425 | 2,000 | 207.62 |
| 1983-09-14 | 430 | 430 | 421 | 421 | 19,000 | 205.67 |
| 1983-09-09 | 445 | 445 | 445 | 445 | 27,000 | 217.39 |
| 1983-09-08 | 445 | 445 | 445 | 445 | 11,000 | 217.39 |
| 1983-09-06 | 445 | 445 | 445 | 445 | 20,000 | 217.39 |
| 1983-09-05 | 445 | 445 | 445 | 445 | 5,000 | 217.39 |
| 1983-09-03 | 452 | 452 | 445 | 445 | 71,000 | 217.39 |
| 1983-09-02 | 450 | 451 | 450 | 451 | 4,000 | 220.33 |
| 1983-09-01 | 450 | 450 | 450 | 450 | 14,000 | 219.84 |
| 1983-08-31 | 449 | 449 | 449 | 449 | 2,000 | 219.35 |
| 1983-08-30 | 435 | 435 | 435 | 435 | 16,000 | 212.51 |
| 1983-08-29 | 435 | 435 | 435 | 435 | 2,000 | 212.51 |
| 1983-08-26 | 433 | 434 | 433 | 434 | 4,000 | 212.02 |
| 1983-08-25 | 431 | 432 | 431 | 432 | 6,000 | 211.04 |
| 1983-08-24 | 430 | 431 | 430 | 431 | 2,000 | 210.55 |
| 1983-08-23 | 428 | 428 | 427 | 427 | 3,000 | 208.60 |
| 1983-08-20 | 426 | 426 | 426 | 426 | 5,000 | 208.11 |
| 1983-08-18 | 430 | 430 | 425 | 425 | 5,000 | 207.62 |
| 1983-08-17 | 430 | 430 | 430 | 430 | 2,000 | 210.07 |
| 1983-08-16 | 430 | 430 | 425 | 425 | 2,000 | 207.62 |
| 1983-08-15 | 425 | 425 | 425 | 425 | 5,000 | 207.62 |
| 1983-08-12 | 425 | 425 | 425 | 425 | 4,000 | 207.62 |
| 1983-08-11 | 425 | 425 | 425 | 425 | 23,000 | 207.62 |
| 1983-08-10 | 425 | 425 | 425 | 425 | 1,000 | 207.62 |
| 1983-08-09 | 430 | 430 | 430 | 430 | 3,000 | 210.07 |
| 1983-08-08 | 430 | 430 | 430 | 430 | 2,000 | 210.07 |
| 1983-08-03 | 440 | 440 | 440 | 440 | 2,000 | 214.95 |
| 1983-08-02 | 440 | 445 | 440 | 445 | 13,000 | 217.39 |
| 1983-08-01 | 440 | 440 | 440 | 440 | 4,000 | 214.95 |
| 1983-07-30 | 440 | 440 | 440 | 440 | 1,000 | 214.95 |
| 1983-07-29 | 440 | 440 | 440 | 440 | 5,000 | 214.95 |
| 1983-07-28 | 445 | 445 | 440 | 440 | 12,000 | 214.95 |
| 1983-07-27 | 440 | 440 | 440 | 440 | 6,000 | 214.95 |
| 1983-07-26 | 450 | 450 | 449 | 449 | 8,000 | 219.35 |
| 1983-07-25 | 440 | 440 | 440 | 440 | 1,000 | 214.95 |
| 1983-07-23 | 440 | 440 | 440 | 440 | 5,000 | 214.95 |
| 1983-07-22 | 440 | 450 | 440 | 450 | 6,000 | 219.84 |
| 1983-07-21 | 440 | 440 | 440 | 440 | 4,000 | 214.95 |
| 1983-07-20 | 440 | 440 | 440 | 440 | 8,000 | 214.95 |
| 1983-07-18 | 451 | 451 | 450 | 450 | 23,000 | 219.84 |
| 1983-07-15 | 450 | 450 | 450 | 450 | 5,000 | 219.84 |
| 1983-07-14 | 455 | 456 | 455 | 456 | 8,000 | 222.77 |
| 1983-07-13 | 445 | 450 | 445 | 450 | 19,000 | 219.84 |
| 1983-07-12 | 442 | 442 | 442 | 442 | 10,000 | 215.93 |
| 1983-07-09 | 445 | 447 | 445 | 447 | 9,000 | 218.37 |
| 1983-07-08 | 450 | 451 | 447 | 447 | 4,000 | 218.37 |
| 1983-07-07 | 446 | 446 | 446 | 446 | 1,000 | 217.88 |
| 1983-07-06 | 447 | 447 | 447 | 447 | 12,000 | 218.37 |
| 1983-07-05 | 447 | 447 | 447 | 447 | 3,000 | 218.37 |
| 1983-07-04 | 447 | 447 | 447 | 447 | 1,000 | 218.37 |
| 1983-07-02 | 450 | 450 | 450 | 450 | 2,000 | 219.84 |
| 1983-07-01 | 446 | 447 | 446 | 447 | 12,000 | 218.37 |
| 1983-06-27 | 467 | 467 | 467 | 467 | 2,000 | 228.14 |
| 1983-06-25 | 468 | 468 | 467 | 467 | 11,000 | 228.14 |
| 1983-06-24 | 469 | 470 | 468 | 468 | 18,000 | 228.63 |
| 1983-06-22 | 466 | 472 | 466 | 472 | 15,000 | 230.58 |
| 1983-06-21 | 450 | 451 | 450 | 451 | 10,000 | 220.33 |
| 1983-06-20 | 450 | 450 | 450 | 450 | 12,000 | 219.84 |
| 1983-06-17 | 450 | 451 | 450 | 450 | 16,000 | 219.84 |
| 1983-06-16 | 450 | 451 | 450 | 450 | 10,000 | 219.84 |
| 1983-06-15 | 451 | 451 | 450 | 450 | 2,000 | 219.84 |
| 1983-06-14 | 450 | 450 | 450 | 450 | 17,000 | 219.84 |
| 1983-06-13 | 450 | 450 | 450 | 450 | 12,000 | 219.84 |
| 1983-06-11 | 448 | 450 | 448 | 450 | 27,000 | 219.84 |
| 1983-06-10 | 448 | 448 | 448 | 448 | 45,000 | 218.86 |
| 1983-06-09 | 448 | 450 | 446 | 448 | 76,000 | 218.86 |
| 1983-06-08 | 435 | 450 | 435 | 450 | 13,000 | 219.84 |
| 1983-06-07 | 448 | 448 | 440 | 440 | 13,000 | 214.95 |
| 1983-06-06 | 441 | 441 | 440 | 440 | 14,000 | 214.95 |
| 1983-06-04 | 440 | 448 | 440 | 448 | 11,000 | 218.86 |
| 1983-06-03 | 440 | 440 | 440 | 440 | 3,000 | 214.95 |
| 1983-06-02 | 441 | 441 | 441 | 441 | 5,000 | 215.44 |
| 1983-06-01 | 447 | 447 | 445 | 445 | 17,000 | 217.39 |
| 1983-05-31 | 450 | 450 | 447 | 447 | 3,000 | 218.37 |
| 1983-05-30 | 447 | 450 | 443 | 450 | 11,000 | 219.84 |
| 1983-05-28 | 441 | 448 | 441 | 448 | 8,000 | 218.86 |
| 1983-05-27 | 449 | 449 | 440 | 440 | 34,000 | 214.95 |
| 1983-05-26 | 448 | 450 | 447 | 449 | 15,000 | 219.35 |
| 1983-05-25 | 465 | 465 | 465 | 465 | 3,000 | 227.16 |
| 1983-05-24 | 470 | 470 | 470 | 470 | 1,000 | 229.61 |
| 1983-05-23 | 470 | 470 | 470 | 470 | 17,000 | 229.61 |
| 1983-05-20 | 465 | 465 | 465 | 465 | 9,000 | 227.16 |
| 1983-05-19 | 469 | 470 | 465 | 465 | 12,000 | 227.16 |
| 1983-05-18 | 480 | 480 | 479 | 480 | 53,000 | 234.49 |
| 1983-05-17 | 443 | 450 | 442 | 450 | 38,000 | 219.84 |
| 1983-05-16 | 443 | 443 | 443 | 443 | 2,000 | 216.42 |
| 1983-05-14 | 432 | 432 | 431 | 431 | 3,000 | 210.55 |
| 1983-05-13 | 435 | 435 | 432 | 432 | 17,000 | 211.04 |
| 1983-05-12 | 448 | 450 | 448 | 450 | 12,000 | 219.84 |
| 1983-05-11 | 432 | 450 | 432 | 450 | 34,000 | 219.84 |
| 1983-05-10 | 431 | 435 | 431 | 435 | 11,000 | 212.51 |
| 1983-05-09 | 432 | 432 | 432 | 432 | 10,000 | 211.04 |
| 1983-05-07 | 432 | 432 | 432 | 432 | 2,000 | 211.04 |
| 1983-05-06 | 435 | 435 | 430 | 431 | 10,000 | 210.55 |
| 1983-05-04 | 435 | 440 | 435 | 440 | 4,000 | 214.95 |
| 1983-05-02 | 440 | 440 | 440 | 440 | 2,000 | 214.95 |
| 1983-04-30 | 435 | 444 | 435 | 444 | 13,000 | 216.91 |
| 1983-04-28 | 431 | 440 | 431 | 440 | 12,000 | 214.95 |
| 1983-04-27 | 440 | 440 | 430 | 430 | 9,000 | 210.07 |
| 1983-04-26 | 426 | 435 | 426 | 435 | 14,000 | 212.51 |
| 1983-04-25 | 425 | 425 | 423 | 423 | 8,000 | 206.65 |
| 1983-04-23 | 425 | 425 | 425 | 425 | 11,000 | 207.62 |
| 1983-04-21 | 425 | 426 | 425 | 425 | 8,000 | 207.62 |
| 1983-04-20 | 425 | 425 | 425 | 425 | 6,000 | 207.62 |
| 1983-04-19 | 423 | 424 | 423 | 424 | 8,000 | 207.14 |
| 1983-04-18 | 425 | 425 | 425 | 425 | 1,000 | 207.62 |
| 1983-04-15 | 425 | 425 | 425 | 425 | 15,000 | 207.62 |
| 1983-04-14 | 440 | 440 | 440 | 440 | 14,000 | 214.95 |
| 1983-04-13 | 440 | 445 | 440 | 440 | 29,000 | 214.95 |
| 1983-04-12 | 424 | 424 | 424 | 424 | 1,000 | 207.14 |
| 1983-04-09 | 421 | 421 | 421 | 421 | 2,000 | 205.67 |
| 1983-04-08 | 430 | 431 | 430 | 430 | 6,000 | 210.07 |
| 1983-04-07 | 421 | 421 | 420 | 421 | 7,000 | 205.67 |
| 1983-04-06 | 421 | 421 | 420 | 420 | 3,000 | 205.18 |
| 1983-04-05 | 430 | 430 | 420 | 420 | 10,000 | 205.18 |
| 1983-04-04 | 440 | 440 | 439 | 440 | 6,000 | 214.95 |
| 1983-04-02 | 440 | 440 | 440 | 440 | 4,000 | 214.95 |
| 1983-04-01 | 431 | 440 | 431 | 440 | 15,000 | 214.95 |
| 1983-03-31 | 434 | 435 | 422 | 422 | 17,000 | 206.16 |
| 1983-03-30 | 437 | 437 | 430 | 435 | 13,000 | 212.51 |
| 1983-03-28 | 411 | 416 | 411 | 416 | 9,000 | 203.23 |
| 1983-03-26 | 456 | 456 | 451 | 451 | 16,000 | 200.30 |
| 1983-03-25 | 458 | 458 | 453 | 453 | 17,000 | 201.18 |
| 1983-03-24 | 459 | 460 | 459 | 459 | 19,000 | 203.85 |
| 1983-03-23 | 455 | 460 | 455 | 455 | 13,000 | 202.07 |
| 1983-03-22 | 460 | 460 | 458 | 460 | 16,000 | 204.29 |
| 1983-03-18 | 452 | 460 | 452 | 460 | 8,000 | 204.29 |
| 1983-03-17 | 452 | 452 | 450 | 452 | 6,000 | 200.74 |
| 1983-03-16 | 450 | 450 | 450 | 450 | 3,000 | 199.85 |
| 1983-03-15 | 465 | 465 | 460 | 460 | 9,000 | 204.29 |
| 1983-03-14 | 461 | 465 | 461 | 465 | 13,000 | 206.51 |
| 1983-03-12 | 475 | 475 | 465 | 465 | 14,000 | 206.51 |
| 1983-03-11 | 465 | 470 | 465 | 470 | 20,000 | 208.73 |
| 1983-03-10 | 465 | 470 | 465 | 465 | 9,000 | 206.51 |
| 1983-03-09 | 467 | 470 | 465 | 465 | 27,000 | 206.51 |
| 1983-03-07 | 474 | 474 | 474 | 474 | 1,000 | 210.51 |
| 1983-03-05 | 477 | 477 | 475 | 475 | 10,000 | 210.95 |
| 1983-03-04 | 477 | 482 | 477 | 477 | 14,000 | 211.84 |
| 1983-03-03 | 482 | 482 | 475 | 475 | 20,000 | 210.95 |
| 1983-03-02 | 482 | 483 | 482 | 482 | 23,000 | 214.06 |
| 1983-03-01 | 483 | 483 | 475 | 480 | 24,000 | 213.17 |
| 1983-02-28 | 483 | 490 | 483 | 483 | 37,000 | 214.51 |
| 1983-02-26 | 480 | 490 | 475 | 490 | 49,000 | 217.62 |
| 1983-02-25 | 458 | 475 | 458 | 463 | 33,000 | 205.63 |
| 1983-02-24 | 443 | 452 | 443 | 446 | 17,000 | 198.08 |
| 1983-02-23 | 455 | 460 | 441 | 441 | 18,000 | 195.85 |
| 1983-02-22 | 449 | 452 | 449 | 452 | 20,000 | 200.74 |
| 1983-02-21 | 449 | 455 | 449 | 455 | 19,000 | 202.07 |
| 1983-02-18 | 439 | 440 | 439 | 440 | 14,000 | 195.41 |
| 1983-02-17 | 429 | 430 | 429 | 429 | 16,000 | 190.53 |
| 1983-02-16 | 421 | 423 | 421 | 423 | 3,000 | 187.86 |
| 1983-02-15 | 421 | 421 | 420 | 421 | 3,000 | 186.97 |
| 1983-02-14 | 421 | 421 | 421 | 421 | 9,000 | 186.97 |
| 1983-02-12 | 421 | 421 | 421 | 421 | 5,000 | 186.97 |
| 1983-02-10 | 420 | 421 | 420 | 421 | 7,000 | 186.97 |
| 1983-02-09 | 430 | 430 | 420 | 420 | 9,000 | 186.53 |
| 1983-02-03 | 430 | 431 | 430 | 431 | 3,000 | 191.41 |
| 1983-02-02 | 429 | 430 | 428 | 430 | 17,000 | 190.97 |
| 1983-01-31 | 431 | 431 | 431 | 431 | 1,000 | 191.41 |
| 1983-01-29 | 431 | 431 | 431 | 431 | 1,000 | 191.41 |
| 1983-01-28 | 435 | 435 | 420 | 430 | 8,000 | 190.97 |
| 1983-01-27 | 430 | 435 | 430 | 435 | 7,000 | 193.19 |
| 1983-01-26 | 438 | 441 | 430 | 430 | 17,000 | 190.97 |
| 1983-01-25 | 440 | 440 | 440 | 440 | 13,000 | 195.41 |
| 1983-01-24 | 440 | 440 | 440 | 440 | 5,000 | 195.41 |
| 1983-01-22 | 442 | 442 | 440 | 440 | 6,000 | 195.41 |
| 1983-01-21 | 450 | 455 | 435 | 435 | 16,000 | 193.19 |
| 1983-01-20 | 440 | 451 | 440 | 451 | 11,000 | 200.30 |
| 1983-01-19 | 436 | 436 | 436 | 436 | 7,000 | 193.63 |
| 1983-01-18 | 435 | 441 | 435 | 441 | 7,000 | 195.85 |
| 1983-01-17 | 437 | 440 | 437 | 440 | 11,000 | 195.41 |
| 1983-01-14 | 437 | 437 | 437 | 437 | 9,000 | 194.08 |
| 1983-01-13 | 431 | 437 | 431 | 437 | 9,000 | 194.08 |
| 1983-01-12 | 433 | 433 | 430 | 431 | 17,000 | 191.41 |
| 1983-01-11 | 433 | 433 | 433 | 433 | 9,000 | 192.30 |
| 1983-01-10 | 431 | 437 | 431 | 432 | 13,000 | 191.86 |
| 1983-01-08 | 416 | 431 | 416 | 431 | 12,000 | 191.41 |
| 1983-01-06 | 425 | 426 | 424 | 426 | 15,000 | 189.19 |
| 1983-01-05 | 426 | 426 | 425 | 425 | 17,000 | 188.75 |
| 1983-01-04 | 426 | 426 | 426 | 426 | 1,000 | 189.19 |
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
