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 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 450 | 450 | 450 | 450 | 1,000 | 230.83 |
| 1984-12-27 | 451 | 451 | 451 | 451 | 1,000 | 231.34 |
| 1984-12-25 | 450 | 450 | 450 | 450 | 6,000 | 230.83 |
| 1984-12-24 | 459 | 459 | 459 | 459 | 1,000 | 235.45 |
| 1984-12-22 | 460 | 460 | 460 | 460 | 19,000 | 235.96 |
| 1984-12-21 | 460 | 460 | 459 | 459 | 34,000 | 235.45 |
| 1984-12-20 | 460 | 460 | 460 | 460 | 25,000 | 235.96 |
| 1984-12-19 | 440 | 440 | 440 | 440 | 3,000 | 225.70 |
| 1984-12-17 | 437 | 437 | 437 | 437 | 2,000 | 224.16 |
| 1984-12-14 | 436 | 436 | 436 | 436 | 2,000 | 223.65 |
| 1984-12-13 | 436 | 436 | 436 | 436 | 2,000 | 223.65 |
| 1984-12-12 | 424 | 435 | 423 | 435 | 19,000 | 223.13 |
| 1984-12-07 | 424 | 424 | 415 | 415 | 8,000 | 212.88 |
| 1984-12-03 | 429 | 429 | 429 | 429 | 5,000 | 220.06 |
| 1984-11-30 | 430 | 430 | 430 | 430 | 2,000 | 220.57 |
| 1984-11-29 | 430 | 430 | 430 | 430 | 4,000 | 220.57 |
| 1984-11-28 | 432 | 433 | 432 | 432 | 9,000 | 221.60 |
| 1984-11-27 | 432 | 432 | 431 | 431 | 3,000 | 221.08 |
| 1984-11-26 | 432 | 433 | 432 | 433 | 2,000 | 222.11 |
| 1984-11-22 | 431 | 431 | 431 | 431 | 28,000 | 221.08 |
| 1984-11-21 | 431 | 432 | 431 | 431 | 6,000 | 221.08 |
| 1984-11-19 | 431 | 431 | 431 | 431 | 8,000 | 221.08 |
| 1984-11-17 | 421 | 421 | 421 | 421 | 3,000 | 215.95 |
| 1984-11-16 | 420 | 420 | 420 | 420 | 4,000 | 215.44 |
| 1984-11-15 | 421 | 421 | 420 | 420 | 5,000 | 215.44 |
| 1984-11-14 | 417 | 417 | 417 | 417 | 5,000 | 213.90 |
| 1984-11-12 | 417 | 417 | 417 | 417 | 5,000 | 213.90 |
| 1984-11-09 | 417 | 417 | 417 | 417 | 2,000 | 213.90 |
| 1984-11-07 | 417 | 417 | 417 | 417 | 1,000 | 213.90 |
| 1984-11-06 | 418 | 418 | 417 | 417 | 2,000 | 213.90 |
| 1984-11-05 | 418 | 418 | 418 | 418 | 1,000 | 214.41 |
| 1984-11-01 | 417 | 417 | 417 | 417 | 5,000 | 213.90 |
| 1984-10-31 | 417 | 417 | 417 | 417 | 1,000 | 213.90 |
| 1984-10-30 | 416 | 416 | 416 | 416 | 3,000 | 213.39 |
| 1984-10-26 | 416 | 417 | 416 | 417 | 2,000 | 213.90 |
| 1984-10-25 | 415 | 417 | 415 | 417 | 5,000 | 213.90 |
| 1984-10-24 | 416 | 416 | 415 | 416 | 3,000 | 213.39 |
| 1984-10-23 | 415 | 415 | 415 | 415 | 4,000 | 212.88 |
| 1984-10-20 | 414 | 414 | 414 | 414 | 3,000 | 212.36 |
| 1984-10-19 | 409 | 414 | 409 | 414 | 3,000 | 212.36 |
| 1984-10-18 | 408 | 408 | 408 | 408 | 1,000 | 209.28 |
| 1984-10-17 | 405 | 405 | 405 | 405 | 5,000 | 207.75 |
| 1984-10-15 | 405 | 405 | 405 | 405 | 5,000 | 207.75 |
| 1984-10-12 | 405 | 405 | 405 | 405 | 7,000 | 207.75 |
| 1984-10-09 | 407 | 407 | 407 | 407 | 3,000 | 208.77 |
| 1984-10-08 | 407 | 407 | 407 | 407 | 4,000 | 208.77 |
| 1984-10-05 | 405 | 405 | 405 | 405 | 2,000 | 207.75 |
| 1984-10-04 | 406 | 406 | 406 | 406 | 1,000 | 208.26 |
| 1984-10-03 | 405 | 405 | 405 | 405 | 6,000 | 207.75 |
| 1984-10-01 | 406 | 406 | 406 | 406 | 1,000 | 208.26 |
| 1984-09-28 | 405 | 405 | 405 | 405 | 1,000 | 207.75 |
| 1984-09-27 | 405 | 405 | 405 | 405 | 14,000 | 207.75 |
| 1984-09-25 | 406 | 406 | 406 | 406 | 2,000 | 208.26 |
| 1984-09-21 | 403 | 405 | 403 | 405 | 2,000 | 207.75 |
| 1984-09-20 | 403 | 404 | 403 | 404 | 8,000 | 207.23 |
| 1984-09-19 | 403 | 403 | 403 | 403 | 1,000 | 206.72 |
| 1984-09-18 | 404 | 405 | 404 | 405 | 21,000 | 207.75 |
| 1984-09-17 | 403 | 403 | 403 | 403 | 1,000 | 206.72 |
| 1984-09-14 | 405 | 405 | 403 | 403 | 9,000 | 206.72 |
| 1984-09-12 | 406 | 406 | 406 | 406 | 1,000 | 208.26 |
| 1984-09-11 | 405 | 405 | 405 | 405 | 5,000 | 207.75 |
| 1984-09-10 | 410 | 410 | 410 | 410 | 1,000 | 210.31 |
| 1984-09-07 | 410 | 410 | 410 | 410 | 1,000 | 210.31 |
| 1984-09-06 | 410 | 410 | 410 | 410 | 5,000 | 210.31 |
| 1984-09-05 | 406 | 410 | 406 | 406 | 7,000 | 208.26 |
| 1984-09-04 | 406 | 406 | 406 | 406 | 1,000 | 208.26 |
| 1984-09-03 | 405 | 405 | 405 | 405 | 9,000 | 207.75 |
| 1984-09-01 | 410 | 410 | 405 | 405 | 2,000 | 207.75 |
| 1984-08-30 | 415 | 415 | 415 | 415 | 1,000 | 212.88 |
| 1984-08-29 | 416 | 416 | 415 | 415 | 4,000 | 212.88 |
| 1984-08-28 | 410 | 415 | 410 | 415 | 22,000 | 212.88 |
| 1984-08-24 | 411 | 411 | 410 | 410 | 4,000 | 210.31 |
| 1984-08-23 | 410 | 410 | 410 | 410 | 17,000 | 210.31 |
| 1984-08-21 | 410 | 410 | 410 | 410 | 3,000 | 210.31 |
| 1984-08-20 | 410 | 410 | 410 | 410 | 6,000 | 210.31 |
| 1984-08-17 | 430 | 430 | 430 | 430 | 5,000 | 220.57 |
| 1984-08-16 | 430 | 430 | 430 | 430 | 12,000 | 220.57 |
| 1984-08-13 | 405 | 408 | 405 | 408 | 19,000 | 209.28 |
| 1984-08-10 | 405 | 405 | 403 | 403 | 10,000 | 206.72 |
| 1984-08-06 | 408 | 408 | 408 | 408 | 2,000 | 209.28 |
| 1984-07-26 | 430 | 430 | 429 | 430 | 14,000 | 220.57 |
| 1984-07-25 | 430 | 430 | 430 | 430 | 11,000 | 220.57 |
| 1984-07-24 | 431 | 431 | 431 | 431 | 13,000 | 221.08 |
| 1984-07-23 | 435 | 435 | 435 | 435 | 6,000 | 223.13 |
| 1984-07-19 | 429 | 429 | 429 | 429 | 7,000 | 220.06 |
| 1984-07-18 | 425 | 425 | 425 | 425 | 3,000 | 218 |
| 1984-07-17 | 429 | 430 | 429 | 430 | 11,000 | 220.57 |
| 1984-07-16 | 435 | 435 | 430 | 430 | 17,000 | 220.57 |
| 1984-07-13 | 430 | 430 | 430 | 430 | 3,000 | 220.57 |
| 1984-07-11 | 433 | 433 | 433 | 433 | 5,000 | 222.11 |
| 1984-07-10 | 420 | 430 | 420 | 430 | 5,000 | 220.57 |
| 1984-07-06 | 419 | 419 | 405 | 405 | 12,000 | 207.75 |
| 1984-07-05 | 425 | 429 | 425 | 429 | 7,000 | 220.06 |
| 1984-06-26 | 445 | 445 | 445 | 445 | 4,000 | 228.26 |
| 1984-06-21 | 449 | 449 | 449 | 449 | 1,000 | 230.32 |
| 1984-06-20 | 450 | 450 | 450 | 450 | 8,000 | 230.83 |
| 1984-06-18 | 449 | 449 | 449 | 449 | 1,000 | 230.32 |
| 1984-06-15 | 450 | 450 | 450 | 450 | 22,000 | 230.83 |
| 1984-06-07 | 449 | 449 | 449 | 449 | 2,000 | 230.32 |
| 1984-06-06 | 450 | 450 | 450 | 450 | 5,000 | 230.83 |
| 1984-06-05 | 450 | 450 | 450 | 450 | 19,000 | 230.83 |
| 1984-06-04 | 450 | 450 | 450 | 450 | 26,000 | 230.83 |
| 1984-06-02 | 450 | 450 | 450 | 450 | 3,000 | 230.83 |
| 1984-06-01 | 450 | 450 | 450 | 450 | 16,000 | 230.83 |
| 1984-05-31 | 450 | 450 | 450 | 450 | 20,000 | 230.83 |
| 1984-05-30 | 450 | 450 | 450 | 450 | 13,000 | 230.83 |
| 1984-05-29 | 450 | 450 | 450 | 450 | 6,000 | 230.83 |
| 1984-05-21 | 480 | 480 | 480 | 480 | 4,000 | 246.22 |
| 1984-05-16 | 503 | 503 | 503 | 503 | 5,000 | 258.01 |
| 1984-05-15 | 505 | 505 | 505 | 505 | 20,000 | 259.04 |
| 1984-05-10 | 505 | 510 | 505 | 510 | 6,000 | 261.61 |
| 1984-05-04 | 520 | 525 | 519 | 525 | 107,000 | 269.30 |
| 1984-04-25 | 441 | 441 | 441 | 441 | 4,000 | 226.21 |
| 1984-04-24 | 440 | 441 | 440 | 441 | 6,000 | 226.21 |
| 1984-04-23 | 440 | 441 | 440 | 441 | 7,000 | 226.21 |
| 1984-04-19 | 440 | 441 | 440 | 441 | 45,000 | 226.21 |
| 1984-04-18 | 440 | 440 | 440 | 440 | 12,000 | 225.70 |
| 1984-04-17 | 440 | 440 | 440 | 440 | 10,000 | 225.70 |
| 1984-04-13 | 440 | 440 | 440 | 440 | 14,000 | 225.70 |
| 1984-04-12 | 439 | 440 | 439 | 440 | 7,000 | 225.70 |
| 1984-04-11 | 439 | 439 | 439 | 439 | 2,000 | 225.19 |
| 1984-04-10 | 443 | 443 | 443 | 443 | 16,000 | 227.24 |
| 1984-04-02 | 478 | 478 | 477 | 478 | 4,000 | 245.19 |
| 1984-03-31 | 479 | 479 | 479 | 479 | 5,000 | 245.70 |
| 1984-03-28 | 484 | 484 | 484 | 484 | 1,000 | 248.27 |
| 1984-03-27 | 509 | 515 | 509 | 515 | 225,000 | 251.59 |
| 1984-03-26 | 519 | 519 | 519 | 519 | 14,000 | 253.54 |
| 1984-03-19 | 520 | 520 | 520 | 520 | 10,000 | 254.03 |
| 1984-03-17 | 520 | 520 | 520 | 520 | 14,000 | 254.03 |
| 1984-03-16 | 520 | 520 | 520 | 520 | 39,000 | 254.03 |
| 1984-03-15 | 520 | 520 | 520 | 520 | 50,000 | 254.03 |
| 1984-03-14 | 520 | 520 | 520 | 520 | 53,000 | 254.03 |
| 1984-03-13 | 504 | 520 | 504 | 520 | 69,000 | 254.03 |
| 1984-03-12 | 501 | 501 | 501 | 501 | 10,000 | 244.75 |
| 1984-03-09 | 500 | 500 | 500 | 500 | 6,000 | 244.26 |
| 1984-03-08 | 505 | 505 | 500 | 500 | 11,000 | 244.26 |
| 1984-03-07 | 510 | 510 | 500 | 500 | 35,000 | 244.26 |
| 1984-03-06 | 500 | 510 | 498 | 510 | 54,000 | 249.15 |
| 1984-03-05 | 480 | 488 | 480 | 488 | 7,000 | 238.40 |
| 1984-03-03 | 488 | 488 | 480 | 480 | 20,000 | 234.49 |
| 1984-03-01 | 490 | 490 | 490 | 490 | 2,000 | 239.38 |
| 1984-02-29 | 488 | 488 | 488 | 488 | 5,000 | 238.40 |
| 1984-02-27 | 481 | 481 | 481 | 481 | 2,000 | 234.98 |
| 1984-02-25 | 480 | 480 | 480 | 480 | 2,000 | 234.49 |
| 1984-02-24 | 481 | 481 | 480 | 480 | 6,000 | 234.49 |
| 1984-02-23 | 470 | 470 | 470 | 470 | 3,000 | 229.61 |
| 1984-02-22 | 469 | 469 | 465 | 469 | 24,000 | 229.12 |
| 1984-02-21 | 470 | 470 | 469 | 469 | 5,000 | 229.12 |
| 1984-02-20 | 475 | 475 | 469 | 469 | 21,000 | 229.12 |
| 1984-02-17 | 480 | 480 | 479 | 479 | 5,000 | 234 |
| 1984-02-10 | 500 | 501 | 500 | 500 | 41,000 | 244.26 |
| 1984-02-09 | 500 | 500 | 500 | 500 | 10,000 | 244.26 |
| 1984-02-08 | 499 | 500 | 499 | 500 | 34,000 | 244.26 |
| 1984-02-06 | 500 | 500 | 500 | 500 | 4,000 | 244.26 |
| 1984-02-04 | 500 | 505 | 500 | 502 | 19,000 | 245.24 |
| 1984-02-03 | 500 | 505 | 500 | 502 | 25,000 | 245.24 |
| 1984-02-02 | 501 | 508 | 500 | 500 | 37,000 | 244.26 |
| 1984-02-01 | 487 | 508 | 487 | 508 | 63,000 | 248.17 |
| 1984-01-31 | 481 | 492 | 481 | 492 | 44,000 | 240.35 |
| 1984-01-30 | 480 | 482 | 480 | 482 | 9,000 | 235.47 |
| 1984-01-28 | 480 | 483 | 480 | 483 | 32,000 | 235.96 |
| 1984-01-27 | 480 | 480 | 480 | 480 | 18,000 | 234.49 |
| 1984-01-26 | 481 | 481 | 480 | 480 | 10,000 | 234.49 |
| 1984-01-25 | 483 | 483 | 483 | 483 | 3,000 | 235.96 |
| 1984-01-24 | 483 | 483 | 479 | 479 | 3,000 | 234 |
| 1984-01-23 | 480 | 484 | 479 | 484 | 5,000 | 236.45 |
| 1984-01-21 | 485 | 485 | 485 | 485 | 8,000 | 236.94 |
| 1984-01-20 | 484 | 484 | 480 | 484 | 16,000 | 236.45 |
| 1984-01-18 | 486 | 487 | 485 | 485 | 29,000 | 236.94 |
| 1984-01-17 | 488 | 488 | 486 | 486 | 35,000 | 237.42 |
| 1984-01-13 | 487 | 489 | 487 | 488 | 15,000 | 238.40 |
| 1984-01-11 | 485 | 485 | 482 | 485 | 35,000 | 236.94 |
| 1984-01-10 | 485 | 485 | 482 | 485 | 42,000 | 236.94 |
| 1984-01-09 | 480 | 480 | 480 | 480 | 5,000 | 234.49 |
| 1984-01-07 | 482 | 482 | 482 | 482 | 7,000 | 235.47 |
| 1984-01-06 | 475 | 484 | 475 | 484 | 7,000 | 236.45 |
| 1984-01-05 | 475 | 489 | 475 | 489 | 26,000 | 238.89 |
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