1934 (株)ユアテック の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 520 | 525 | 520 | 525 | 22,000 | 269.30 |
| 1985-12-27 | 508 | 519 | 508 | 518 | 39,000 | 265.71 |
| 1985-12-26 | 507 | 507 | 507 | 507 | 6,000 | 260.07 |
| 1985-12-25 | 499 | 507 | 495 | 507 | 11,000 | 260.07 |
| 1985-12-24 | 495 | 500 | 495 | 500 | 7,000 | 256.48 |
| 1985-12-23 | 495 | 495 | 495 | 495 | 10,000 | 253.91 |
| 1985-12-21 | 495 | 495 | 493 | 493 | 4,000 | 252.89 |
| 1985-12-20 | 496 | 500 | 495 | 495 | 7,000 | 253.91 |
| 1985-12-19 | 500 | 500 | 495 | 495 | 18,000 | 253.91 |
| 1985-12-18 | 509 | 509 | 500 | 500 | 47,000 | 256.48 |
| 1985-12-17 | 510 | 510 | 500 | 510 | 8,000 | 261.61 |
| 1985-12-16 | 520 | 520 | 505 | 505 | 23,000 | 259.04 |
| 1985-12-13 | 500 | 514 | 498 | 514 | 28,000 | 263.66 |
| 1985-12-12 | 490 | 495 | 485 | 495 | 7,000 | 253.91 |
| 1985-12-11 | 483 | 486 | 483 | 485 | 40,000 | 248.78 |
| 1985-12-10 | 482 | 482 | 482 | 482 | 8,000 | 247.24 |
| 1985-12-09 | 482 | 484 | 482 | 484 | 24,000 | 248.27 |
| 1985-12-07 | 483 | 483 | 483 | 483 | 5,000 | 247.76 |
| 1985-12-06 | 483 | 483 | 483 | 483 | 10,000 | 247.76 |
| 1985-12-03 | 484 | 484 | 484 | 484 | 6,000 | 248.27 |
| 1985-11-30 | 484 | 484 | 484 | 484 | 1,000 | 248.27 |
| 1985-11-28 | 484 | 484 | 484 | 484 | 1,000 | 248.27 |
| 1985-11-27 | 484 | 484 | 484 | 484 | 1,000 | 248.27 |
| 1985-11-26 | 485 | 486 | 485 | 486 | 8,000 | 249.29 |
| 1985-11-25 | 486 | 486 | 486 | 486 | 3,000 | 249.29 |
| 1985-11-22 | 487 | 488 | 487 | 488 | 3,000 | 250.32 |
| 1985-11-21 | 487 | 487 | 487 | 487 | 4,000 | 249.81 |
| 1985-11-20 | 487 | 487 | 480 | 480 | 6,000 | 246.22 |
| 1985-11-19 | 489 | 489 | 488 | 488 | 13,000 | 250.32 |
| 1985-11-18 | 489 | 489 | 489 | 489 | 2,000 | 250.83 |
| 1985-11-15 | 490 | 490 | 490 | 490 | 4,000 | 251.35 |
| 1985-11-14 | 494 | 494 | 494 | 494 | 2,000 | 253.40 |
| 1985-11-12 | 486 | 486 | 479 | 479 | 7,000 | 245.70 |
| 1985-11-11 | 485 | 485 | 485 | 485 | 1,000 | 248.78 |
| 1985-11-08 | 486 | 486 | 486 | 486 | 3,000 | 249.29 |
| 1985-11-07 | 486 | 486 | 486 | 486 | 8,000 | 249.29 |
| 1985-11-06 | 479 | 479 | 479 | 479 | 6,000 | 245.70 |
| 1985-11-05 | 487 | 487 | 487 | 487 | 4,000 | 249.81 |
| 1985-11-01 | 489 | 489 | 487 | 487 | 2,000 | 249.81 |
| 1985-10-31 | 493 | 493 | 490 | 490 | 2,000 | 251.35 |
| 1985-10-30 | 489 | 495 | 489 | 494 | 8,000 | 253.40 |
| 1985-10-29 | 492 | 492 | 492 | 492 | 1,000 | 252.37 |
| 1985-10-28 | 493 | 493 | 493 | 493 | 2,000 | 252.89 |
| 1985-10-26 | 494 | 494 | 494 | 494 | 1,000 | 253.40 |
| 1985-10-25 | 495 | 495 | 495 | 495 | 2,000 | 253.91 |
| 1985-10-23 | 495 | 495 | 491 | 491 | 3,000 | 251.86 |
| 1985-10-22 | 490 | 495 | 490 | 495 | 9,000 | 253.91 |
| 1985-10-18 | 485 | 490 | 480 | 490 | 5,000 | 251.35 |
| 1985-10-17 | 499 | 499 | 495 | 495 | 5,000 | 253.91 |
| 1985-10-16 | 501 | 501 | 500 | 500 | 16,000 | 256.48 |
| 1985-10-14 | 475 | 475 | 475 | 475 | 1,000 | 243.65 |
| 1985-10-11 | 471 | 471 | 471 | 471 | 4,000 | 241.60 |
| 1985-10-07 | 490 | 490 | 490 | 490 | 6,000 | 251.35 |
| 1985-10-04 | 490 | 490 | 490 | 490 | 1,000 | 251.35 |
| 1985-10-03 | 490 | 490 | 490 | 490 | 4,000 | 251.35 |
| 1985-10-01 | 519 | 519 | 515 | 515 | 3,000 | 264.17 |
| 1985-09-28 | 520 | 520 | 520 | 520 | 12,000 | 266.74 |
| 1985-09-27 | 525 | 525 | 520 | 520 | 23,000 | 266.74 |
| 1985-09-26 | 520 | 530 | 510 | 520 | 81,000 | 266.74 |
| 1985-09-25 | 496 | 520 | 496 | 520 | 48,000 | 266.74 |
| 1985-09-24 | 495 | 500 | 495 | 496 | 20,000 | 254.42 |
| 1985-09-21 | 495 | 495 | 491 | 491 | 11,000 | 251.86 |
| 1985-09-20 | 495 | 500 | 491 | 495 | 47,000 | 253.91 |
| 1985-09-19 | 495 | 495 | 490 | 494 | 15,000 | 253.40 |
| 1985-09-18 | 485 | 494 | 475 | 494 | 10,000 | 253.40 |
| 1985-09-17 | 480 | 480 | 480 | 480 | 4,000 | 246.22 |
| 1985-09-13 | 495 | 495 | 495 | 495 | 4,000 | 253.91 |
| 1985-09-12 | 481 | 491 | 481 | 491 | 6,000 | 251.86 |
| 1985-09-07 | 455 | 455 | 455 | 455 | 6,000 | 233.39 |
| 1985-09-05 | 469 | 469 | 465 | 465 | 4,000 | 238.52 |
| 1985-08-29 | 494 | 494 | 494 | 494 | 1,000 | 253.40 |
| 1985-08-28 | 496 | 496 | 490 | 490 | 5,000 | 251.35 |
| 1985-08-27 | 492 | 495 | 490 | 495 | 9,000 | 253.91 |
| 1985-08-24 | 493 | 493 | 493 | 493 | 2,000 | 252.89 |
| 1985-08-23 | 495 | 495 | 486 | 486 | 5,000 | 249.29 |
| 1985-08-22 | 486 | 490 | 486 | 490 | 3,000 | 251.35 |
| 1985-08-21 | 482 | 482 | 480 | 480 | 7,000 | 246.22 |
| 1985-08-20 | 484 | 485 | 484 | 485 | 4,000 | 248.78 |
| 1985-08-19 | 485 | 485 | 485 | 485 | 3,000 | 248.78 |
| 1985-08-17 | 480 | 485 | 480 | 480 | 6,000 | 246.22 |
| 1985-08-16 | 480 | 486 | 480 | 485 | 4,000 | 248.78 |
| 1985-08-15 | 486 | 486 | 486 | 486 | 5,000 | 249.29 |
| 1985-08-14 | 483 | 483 | 483 | 483 | 5,000 | 247.76 |
| 1985-08-13 | 475 | 480 | 475 | 480 | 14,000 | 246.22 |
| 1985-08-09 | 475 | 475 | 475 | 475 | 4,000 | 243.65 |
| 1985-08-06 | 474 | 474 | 474 | 474 | 8,000 | 243.14 |
| 1985-08-03 | 494 | 494 | 485 | 485 | 6,000 | 248.78 |
| 1985-08-02 | 485 | 495 | 485 | 495 | 10,000 | 253.91 |
| 1985-08-01 | 488 | 488 | 483 | 483 | 24,000 | 247.76 |
| 1985-07-31 | 499 | 499 | 499 | 499 | 2,000 | 255.96 |
| 1985-07-30 | 505 | 505 | 504 | 504 | 3,000 | 258.53 |
| 1985-07-29 | 505 | 525 | 505 | 505 | 46,000 | 259.04 |
| 1985-07-27 | 495 | 508 | 495 | 508 | 5,000 | 260.58 |
| 1985-07-26 | 499 | 500 | 497 | 497 | 25,000 | 254.94 |
| 1985-07-25 | 504 | 504 | 501 | 501 | 15,000 | 256.99 |
| 1985-07-24 | 503 | 503 | 503 | 503 | 6,000 | 258.01 |
| 1985-07-23 | 501 | 501 | 500 | 501 | 5,000 | 256.99 |
| 1985-07-22 | 519 | 520 | 500 | 500 | 8,000 | 256.48 |
| 1985-07-20 | 525 | 525 | 520 | 520 | 66,000 | 266.74 |
| 1985-07-19 | 510 | 530 | 510 | 525 | 90,000 | 269.30 |
| 1985-07-18 | 520 | 531 | 519 | 520 | 585,000 | 266.74 |
| 1985-07-17 | 490 | 500 | 490 | 500 | 20,000 | 256.48 |
| 1985-07-16 | 490 | 500 | 487 | 487 | 12,000 | 249.81 |
| 1985-07-15 | 485 | 490 | 485 | 485 | 8,000 | 248.78 |
| 1985-07-12 | 480 | 485 | 480 | 480 | 11,000 | 246.22 |
| 1985-07-11 | 475 | 480 | 475 | 480 | 33,000 | 246.22 |
| 1985-07-10 | 475 | 480 | 475 | 475 | 6,000 | 243.65 |
| 1985-07-09 | 471 | 475 | 470 | 475 | 7,000 | 243.65 |
| 1985-07-08 | 469 | 469 | 469 | 469 | 1,000 | 240.57 |
| 1985-07-05 | 470 | 470 | 470 | 470 | 3,000 | 241.09 |
| 1985-07-04 | 470 | 475 | 470 | 470 | 9,000 | 241.09 |
| 1985-07-03 | 470 | 470 | 470 | 470 | 18,000 | 241.09 |
| 1985-07-02 | 475 | 476 | 470 | 470 | 19,000 | 241.09 |
| 1985-07-01 | 466 | 470 | 466 | 470 | 12,000 | 241.09 |
| 1985-06-29 | 468 | 468 | 468 | 468 | 1,000 | 240.06 |
| 1985-06-28 | 465 | 465 | 465 | 465 | 2,000 | 238.52 |
| 1985-06-27 | 464 | 464 | 464 | 464 | 1,000 | 238.01 |
| 1985-06-26 | 462 | 465 | 461 | 465 | 25,000 | 238.52 |
| 1985-06-24 | 460 | 460 | 460 | 460 | 5,000 | 235.96 |
| 1985-06-22 | 470 | 470 | 470 | 470 | 8,000 | 241.09 |
| 1985-06-21 | 470 | 470 | 470 | 470 | 6,000 | 241.09 |
| 1985-06-20 | 470 | 470 | 470 | 470 | 9,000 | 241.09 |
| 1985-06-19 | 480 | 480 | 479 | 479 | 11,000 | 245.70 |
| 1985-06-18 | 470 | 480 | 470 | 480 | 12,000 | 246.22 |
| 1985-06-17 | 469 | 469 | 469 | 469 | 3,000 | 240.57 |
| 1985-06-15 | 470 | 470 | 469 | 470 | 15,000 | 241.09 |
| 1985-06-14 | 461 | 470 | 460 | 470 | 21,000 | 241.09 |
| 1985-06-13 | 461 | 462 | 460 | 460 | 22,000 | 235.96 |
| 1985-06-12 | 460 | 460 | 460 | 460 | 9,000 | 235.96 |
| 1985-06-10 | 459 | 460 | 459 | 459 | 14,000 | 235.45 |
| 1985-06-07 | 450 | 460 | 450 | 460 | 11,000 | 235.96 |
| 1985-06-06 | 440 | 440 | 440 | 440 | 1,000 | 225.70 |
| 1985-06-05 | 450 | 450 | 450 | 450 | 2,000 | 230.83 |
| 1985-06-04 | 450 | 450 | 450 | 450 | 5,000 | 230.83 |
| 1985-06-01 | 460 | 460 | 460 | 460 | 10,000 | 235.96 |
| 1985-05-29 | 441 | 441 | 440 | 440 | 9,000 | 225.70 |
| 1985-05-28 | 435 | 435 | 430 | 435 | 12,000 | 223.13 |
| 1985-05-27 | 435 | 435 | 435 | 435 | 4,000 | 223.13 |
| 1985-05-24 | 436 | 436 | 434 | 434 | 2,000 | 222.62 |
| 1985-05-23 | 436 | 436 | 436 | 436 | 2,000 | 223.65 |
| 1985-05-22 | 436 | 436 | 431 | 432 | 21,000 | 221.60 |
| 1985-05-21 | 431 | 431 | 430 | 431 | 15,000 | 221.08 |
| 1985-05-20 | 430 | 430 | 430 | 430 | 1,000 | 220.57 |
| 1985-05-17 | 425 | 426 | 425 | 426 | 10,000 | 218.52 |
| 1985-05-16 | 424 | 425 | 424 | 425 | 8,000 | 218 |
| 1985-05-15 | 422 | 422 | 422 | 422 | 1,000 | 216.47 |
| 1985-05-14 | 425 | 425 | 425 | 425 | 7,000 | 218 |
| 1985-05-13 | 420 | 420 | 420 | 420 | 5,000 | 215.44 |
| 1985-05-10 | 420 | 420 | 420 | 420 | 3,000 | 215.44 |
| 1985-05-09 | 418 | 418 | 418 | 418 | 2,000 | 214.41 |
| 1985-05-08 | 416 | 416 | 416 | 416 | 1,000 | 213.39 |
| 1985-04-30 | 420 | 420 | 415 | 415 | 3,000 | 212.88 |
| 1985-04-27 | 415 | 415 | 415 | 415 | 5,000 | 212.88 |
| 1985-04-26 | 415 | 420 | 413 | 413 | 19,000 | 211.85 |
| 1985-04-25 | 420 | 420 | 420 | 420 | 20,000 | 215.44 |
| 1985-04-23 | 425 | 425 | 425 | 425 | 6,000 | 218 |
| 1985-04-22 | 425 | 426 | 425 | 425 | 18,000 | 218 |
| 1985-04-19 | 421 | 423 | 420 | 423 | 9,000 | 216.98 |
| 1985-04-18 | 421 | 421 | 421 | 421 | 1,000 | 215.95 |
| 1985-04-17 | 421 | 421 | 421 | 421 | 2,000 | 215.95 |
| 1985-04-16 | 420 | 420 | 420 | 420 | 4,000 | 215.44 |
| 1985-04-15 | 426 | 426 | 420 | 420 | 8,000 | 215.44 |
| 1985-04-12 | 431 | 431 | 426 | 426 | 17,000 | 218.52 |
| 1985-04-11 | 430 | 430 | 430 | 430 | 3,000 | 220.57 |
| 1985-04-10 | 426 | 426 | 426 | 426 | 2,000 | 218.52 |
| 1985-04-09 | 426 | 426 | 426 | 426 | 2,000 | 218.52 |
| 1985-04-08 | 430 | 430 | 425 | 425 | 3,000 | 218 |
| 1985-04-05 | 430 | 430 | 430 | 430 | 1,000 | 220.57 |
| 1985-04-04 | 430 | 430 | 430 | 430 | 8,000 | 220.57 |
| 1985-04-03 | 430 | 430 | 423 | 430 | 9,000 | 220.57 |
| 1985-04-02 | 423 | 430 | 423 | 430 | 9,000 | 220.57 |
| 1985-04-01 | 413 | 413 | 413 | 413 | 20,000 | 211.85 |
| 1985-03-29 | 422 | 422 | 422 | 422 | 2,000 | 216.47 |
| 1985-03-28 | 421 | 421 | 421 | 421 | 1,000 | 215.95 |
| 1985-03-27 | 425 | 425 | 420 | 420 | 3,000 | 215.44 |
| 1985-03-26 | 445 | 445 | 445 | 445 | 1,000 | 228.26 |
| 1985-03-25 | 440 | 441 | 440 | 440 | 5,000 | 225.70 |
| 1985-03-23 | 440 | 440 | 440 | 440 | 4,000 | 225.70 |
| 1985-03-22 | 435 | 440 | 435 | 440 | 7,000 | 225.70 |
| 1985-03-20 | 435 | 435 | 435 | 435 | 3,000 | 223.13 |
| 1985-03-19 | 441 | 441 | 440 | 440 | 16,000 | 225.70 |
| 1985-03-18 | 440 | 441 | 440 | 441 | 15,000 | 226.21 |
| 1985-03-16 | 440 | 440 | 440 | 440 | 7,000 | 225.70 |
| 1985-03-15 | 425 | 440 | 425 | 440 | 6,000 | 225.70 |
| 1985-03-14 | 430 | 430 | 430 | 430 | 4,000 | 220.57 |
| 1985-03-13 | 426 | 430 | 426 | 430 | 3,000 | 220.57 |
| 1985-03-12 | 425 | 425 | 425 | 425 | 9,000 | 218 |
| 1985-03-11 | 425 | 425 | 425 | 425 | 3,000 | 218 |
| 1985-03-08 | 425 | 425 | 425 | 425 | 6,000 | 218 |
| 1985-03-06 | 413 | 415 | 413 | 415 | 5,000 | 212.88 |
| 1985-03-05 | 414 | 414 | 413 | 413 | 8,000 | 211.85 |
| 1985-03-04 | 415 | 415 | 415 | 415 | 4,000 | 212.88 |
| 1985-02-27 | 413 | 413 | 413 | 413 | 1,000 | 211.85 |
| 1985-02-26 | 413 | 413 | 413 | 413 | 2,000 | 211.85 |
| 1985-02-25 | 413 | 413 | 413 | 413 | 1,000 | 211.85 |
| 1985-02-23 | 411 | 411 | 411 | 411 | 2,000 | 210.82 |
| 1985-02-22 | 410 | 410 | 410 | 410 | 5,000 | 210.31 |
| 1985-02-21 | 415 | 415 | 415 | 415 | 2,000 | 212.88 |
| 1985-02-20 | 418 | 418 | 418 | 418 | 2,000 | 214.41 |
| 1985-02-18 | 425 | 425 | 420 | 420 | 4,000 | 215.44 |
| 1985-02-16 | 425 | 425 | 425 | 425 | 4,000 | 218 |
| 1985-02-15 | 425 | 425 | 425 | 425 | 6,000 | 218 |
| 1985-02-14 | 425 | 425 | 425 | 425 | 5,000 | 218 |
| 1985-02-13 | 425 | 425 | 425 | 425 | 6,000 | 218 |
| 1985-02-12 | 415 | 420 | 415 | 420 | 11,000 | 215.44 |
| 1985-02-08 | 415 | 415 | 415 | 415 | 10,000 | 212.88 |
| 1985-02-07 | 419 | 419 | 415 | 415 | 4,000 | 212.88 |
| 1985-02-06 | 420 | 420 | 420 | 420 | 6,000 | 215.44 |
| 1985-02-05 | 421 | 421 | 421 | 421 | 5,000 | 215.95 |
| 1985-02-04 | 425 | 428 | 425 | 426 | 3,000 | 218.52 |
| 1985-01-31 | 428 | 428 | 428 | 428 | 41,000 | 219.54 |
| 1985-01-30 | 430 | 430 | 430 | 430 | 2,000 | 220.57 |
| 1985-01-29 | 429 | 429 | 429 | 429 | 3,000 | 220.06 |
| 1985-01-26 | 430 | 430 | 430 | 430 | 1,000 | 220.57 |
| 1985-01-25 | 420 | 421 | 420 | 421 | 3,000 | 215.95 |
| 1985-01-22 | 415 | 415 | 415 | 415 | 9,000 | 212.88 |
| 1985-01-18 | 435 | 435 | 435 | 435 | 5,000 | 223.13 |
| 1985-01-17 | 435 | 435 | 435 | 435 | 1,000 | 223.13 |
| 1985-01-16 | 439 | 439 | 439 | 439 | 4,000 | 225.19 |
| 1985-01-14 | 440 | 440 | 440 | 440 | 25,000 | 225.70 |
| 1985-01-09 | 440 | 440 | 440 | 440 | 13,000 | 225.70 |
| 1985-01-08 | 450 | 450 | 450 | 450 | 2,000 | 230.83 |
| 1985-01-07 | 459 | 459 | 459 | 459 | 2,000 | 235.45 |
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