1934 (株)ユアテック の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-284504504504501,000230.83
1984-12-274514514514511,000231.34
1984-12-254504504504506,000230.83
1984-12-244594594594591,000235.45
1984-12-2246046046046019,000235.96
1984-12-2146046045945934,000235.45
1984-12-2046046046046025,000235.96
1984-12-194404404404403,000225.70
1984-12-174374374374372,000224.16
1984-12-144364364364362,000223.65
1984-12-134364364364362,000223.65
1984-12-1242443542343519,000223.13
1984-12-074244244154158,000212.88
1984-12-034294294294295,000220.06
1984-11-304304304304302,000220.57
1984-11-294304304304304,000220.57
1984-11-284324334324329,000221.60
1984-11-274324324314313,000221.08
1984-11-264324334324332,000222.11
1984-11-2243143143143128,000221.08
1984-11-214314324314316,000221.08
1984-11-194314314314318,000221.08
1984-11-174214214214213,000215.95
1984-11-164204204204204,000215.44
1984-11-154214214204205,000215.44
1984-11-144174174174175,000213.90
1984-11-124174174174175,000213.90
1984-11-094174174174172,000213.90
1984-11-074174174174171,000213.90
1984-11-064184184174172,000213.90
1984-11-054184184184181,000214.41
1984-11-014174174174175,000213.90
1984-10-314174174174171,000213.90
1984-10-304164164164163,000213.39
1984-10-264164174164172,000213.90
1984-10-254154174154175,000213.90
1984-10-244164164154163,000213.39
1984-10-234154154154154,000212.88
1984-10-204144144144143,000212.36
1984-10-194094144094143,000212.36
1984-10-184084084084081,000209.28
1984-10-174054054054055,000207.75
1984-10-154054054054055,000207.75
1984-10-124054054054057,000207.75
1984-10-094074074074073,000208.77
1984-10-084074074074074,000208.77
1984-10-054054054054052,000207.75
1984-10-044064064064061,000208.26
1984-10-034054054054056,000207.75
1984-10-014064064064061,000208.26
1984-09-284054054054051,000207.75
1984-09-2740540540540514,000207.75
1984-09-254064064064062,000208.26
1984-09-214034054034052,000207.75
1984-09-204034044034048,000207.23
1984-09-194034034034031,000206.72
1984-09-1840440540440521,000207.75
1984-09-174034034034031,000206.72
1984-09-144054054034039,000206.72
1984-09-124064064064061,000208.26
1984-09-114054054054055,000207.75
1984-09-104104104104101,000210.31
1984-09-074104104104101,000210.31
1984-09-064104104104105,000210.31
1984-09-054064104064067,000208.26
1984-09-044064064064061,000208.26
1984-09-034054054054059,000207.75
1984-09-014104104054052,000207.75
1984-08-304154154154151,000212.88
1984-08-294164164154154,000212.88
1984-08-2841041541041522,000212.88
1984-08-244114114104104,000210.31
1984-08-2341041041041017,000210.31
1984-08-214104104104103,000210.31
1984-08-204104104104106,000210.31
1984-08-174304304304305,000220.57
1984-08-1643043043043012,000220.57
1984-08-1340540840540819,000209.28
1984-08-1040540540340310,000206.72
1984-08-064084084084082,000209.28
1984-07-2643043042943014,000220.57
1984-07-2543043043043011,000220.57
1984-07-2443143143143113,000221.08
1984-07-234354354354356,000223.13
1984-07-194294294294297,000220.06
1984-07-184254254254253,000218
1984-07-1742943042943011,000220.57
1984-07-1643543543043017,000220.57
1984-07-134304304304303,000220.57
1984-07-114334334334335,000222.11
1984-07-104204304204305,000220.57
1984-07-0641941940540512,000207.75
1984-07-054254294254297,000220.06
1984-06-264454454454454,000228.26
1984-06-214494494494491,000230.32
1984-06-204504504504508,000230.83
1984-06-184494494494491,000230.32
1984-06-1545045045045022,000230.83
1984-06-074494494494492,000230.32
1984-06-064504504504505,000230.83
1984-06-0545045045045019,000230.83
1984-06-0445045045045026,000230.83
1984-06-024504504504503,000230.83
1984-06-0145045045045016,000230.83
1984-05-3145045045045020,000230.83
1984-05-3045045045045013,000230.83
1984-05-294504504504506,000230.83
1984-05-214804804804804,000246.22
1984-05-165035035035035,000258.01
1984-05-1550550550550520,000259.04
1984-05-105055105055106,000261.61
1984-05-04520525519525107,000269.30
1984-04-254414414414414,000226.21
1984-04-244404414404416,000226.21
1984-04-234404414404417,000226.21
1984-04-1944044144044145,000226.21
1984-04-1844044044044012,000225.70
1984-04-1744044044044010,000225.70
1984-04-1344044044044014,000225.70
1984-04-124394404394407,000225.70
1984-04-114394394394392,000225.19
1984-04-1044344344344316,000227.24
1984-04-024784784774784,000245.19
1984-03-314794794794795,000245.70
1984-03-284844844844841,000248.27
1984-03-27509515509515225,000251.59
1984-03-2651951951951914,000253.54
1984-03-1952052052052010,000254.03
1984-03-1752052052052014,000254.03
1984-03-1652052052052039,000254.03
1984-03-1552052052052050,000254.03
1984-03-1452052052052053,000254.03
1984-03-1350452050452069,000254.03
1984-03-1250150150150110,000244.75
1984-03-095005005005006,000244.26
1984-03-0850550550050011,000244.26
1984-03-0751051050050035,000244.26
1984-03-0650051049851054,000249.15
1984-03-054804884804887,000238.40
1984-03-0348848848048020,000234.49
1984-03-014904904904902,000239.38
1984-02-294884884884885,000238.40
1984-02-274814814814812,000234.98
1984-02-254804804804802,000234.49
1984-02-244814814804806,000234.49
1984-02-234704704704703,000229.61
1984-02-2246946946546924,000229.12
1984-02-214704704694695,000229.12
1984-02-2047547546946921,000229.12
1984-02-174804804794795,000234
1984-02-1050050150050041,000244.26
1984-02-0950050050050010,000244.26
1984-02-0849950049950034,000244.26
1984-02-065005005005004,000244.26
1984-02-0450050550050219,000245.24
1984-02-0350050550050225,000245.24
1984-02-0250150850050037,000244.26
1984-02-0148750848750863,000248.17
1984-01-3148149248149244,000240.35
1984-01-304804824804829,000235.47
1984-01-2848048348048332,000235.96
1984-01-2748048048048018,000234.49
1984-01-2648148148048010,000234.49
1984-01-254834834834833,000235.96
1984-01-244834834794793,000234
1984-01-234804844794845,000236.45
1984-01-214854854854858,000236.94
1984-01-2048448448048416,000236.45
1984-01-1848648748548529,000236.94
1984-01-1748848848648635,000237.42
1984-01-1348748948748815,000238.40
1984-01-1148548548248535,000236.94
1984-01-1048548548248542,000236.94
1984-01-094804804804805,000234.49
1984-01-074824824824827,000235.47
1984-01-064754844754847,000236.45
1984-01-0547548947548926,000238.89

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