1934 (株)ユアテックの時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	3,430	3,430	3,350	3,350	135,000	2,173.76
1989-12-28	3,440	3,440	3,400	3,410	166,000	2,212.69
1989-12-27	3,420	3,420	3,350	3,400	576,000	2,206.20
1989-12-26	3,280	3,430	3,280	3,400	329,000	2,206.20
1989-12-25	3,250	3,290	3,200	3,280	71,000	2,128.34
1989-12-22	3,270	3,310	3,210	3,300	365,000	2,141.31
1989-12-21	3,230	3,280	3,190	3,260	508,000	2,115.36
1989-12-20	3,080	3,200	3,070	3,200	193,000	2,076.43
1989-12-19	3,050	3,080	3,050	3,080	25,000	1,998.56
1989-12-18	3,100	3,140	3,080	3,100	129,000	2,011.54
1989-12-15	3,180	3,180	3,110	3,110	82,000	2,018.03
1989-12-14	3,240	3,240	3,160	3,160	47,000	2,050.47
1989-12-13	3,190	3,250	3,190	3,200	416,000	2,076.43
1989-12-12	3,030	3,200	3,030	3,140	240,000	2,037.49
1989-12-11	3,040	3,060	3,000	3,020	218,000	1,959.63
1989-12-08	2,900	3,050	2,900	3,030	443,000	1,966.12
1989-12-07	2,920	2,950	2,870	2,890	121,000	1,875.27
1989-12-06	2,870	2,920	2,870	2,920	67,000	1,894.74
1989-12-05	2,900	2,920	2,850	2,920	256,000	1,894.74
1989-12-04	2,900	2,920	2,890	2,920	143,000	1,894.74
1989-12-01	2,890	2,930	2,840	2,900	512,000	1,881.76
1989-11-30	2,760	2,850	2,760	2,850	240,000	1,849.32
1989-11-29	2,770	2,800	2,750	2,800	72,000	1,816.87
1989-11-28	2,780	2,820	2,780	2,800	49,000	1,816.87
1989-11-27	2,830	2,850	2,790	2,820	107,000	1,829.85
1989-11-24	2,810	2,860	2,800	2,860	154,000	1,855.81
1989-11-22	2,870	2,870	2,820	2,850	177,000	1,849.32
1989-11-21	2,790	2,870	2,780	2,830	47,000	1,836.34
1989-11-20	2,830	2,850	2,750	2,780	51,000	1,803.89
1989-11-17	2,900	2,900	2,820	2,850	137,000	1,849.32
1989-11-16	2,760	2,900	2,760	2,900	229,000	1,881.76
1989-11-15	2,770	2,770	2,750	2,750	77,000	1,784.43
1989-11-14	2,780	2,780	2,730	2,730	76,000	1,771.45
1989-11-13	2,740	2,790	2,740	2,740	116,000	1,777.94
1989-11-10	2,780	2,800	2,700	2,700	363,000	1,751.98
1989-11-09	2,700	2,750	2,660	2,740	261,000	1,777.94
1989-11-08	2,590	2,690	2,570	2,640	136,000	1,713.05
1989-11-07	2,550	2,550	2,540	2,550	11,000	1,654.65
1989-11-06	2,540	2,550	2,540	2,550	4,000	1,654.65
1989-11-02	2,500	2,550	2,500	2,540	29,000	1,648.16
1989-11-01	2,600	2,610	2,580	2,580	48,000	1,674.12
1989-10-31	2,600	2,610	2,590	2,600	42,000	1,687.10
1989-10-30	2,570	2,600	2,550	2,600	43,000	1,687.10
1989-10-27	2,600	2,600	2,550	2,580	102,000	1,674.12
1989-10-26	2,680	2,700	2,600	2,600	65,000	1,687.10
1989-10-25	2,650	2,700	2,630	2,700	99,000	1,751.98
1989-10-24	2,650	2,650	2,600	2,630	52,000	1,706.56
1989-10-23	2,630	2,650	2,620	2,620	70,000	1,700.07
1989-10-20	2,620	2,620	2,580	2,590	129,000	1,680.61
1989-10-19	2,640	2,650	2,620	2,650	21,000	1,719.54
1989-10-18	2,700	2,700	2,620	2,620	17,000	1,700.07
1989-10-17	2,690	2,700	2,680	2,700	93,000	1,751.98
1989-10-16	2,620	2,690	2,620	2,690	38,000	1,745.50
1989-10-13	2,670	2,700	2,650	2,700	7,000	1,751.98
1989-10-12	2,750	2,750	2,670	2,670	13,000	1,732.52
1989-10-11	2,840	2,840	2,740	2,750	72,000	1,784.43
1989-10-09	2,800	2,840	2,760	2,800	34,000	1,816.87
1989-10-06	2,890	2,890	2,800	2,800	39,000	1,816.87
1989-10-05	2,690	2,850	2,650	2,850	86,000	1,849.32
1989-10-04	2,650	2,670	2,650	2,670	22,000	1,732.52
1989-10-03	2,690	2,700	2,690	2,690	51,000	1,745.50
1989-10-02	2,700	2,720	2,690	2,710	57,000	1,758.47
1989-09-29	2,760	2,770	2,690	2,690	20,000	1,745.50
1989-09-28	2,840	2,840	2,730	2,750	41,000	1,784.43
1989-09-27	2,710	2,850	2,710	2,840	61,000	1,842.83
1989-09-26	2,620	2,620	2,620	2,620	55,000	1,700.07
1989-09-25	2,870	2,890	2,820	2,890	155,000	1,630.67
1989-09-22	2,890	2,890	2,830	2,830	132,000	1,596.82
1989-09-21	2,900	2,900	2,850	2,890	347,000	1,630.67
1989-09-20	2,770	2,890	2,770	2,860	504,000	1,613.74
1989-09-19	2,740	2,750	2,720	2,750	172,000	1,551.68
1989-09-18	2,720	2,770	2,710	2,760	69,000	1,557.32
1989-09-14	2,710	2,760	2,710	2,760	137,000	1,557.32
1989-09-13	2,740	2,770	2,730	2,740	85,000	1,546.03
1989-09-12	2,710	2,750	2,700	2,750	75,000	1,551.68
1989-09-11	2,710	2,780	2,710	2,750	582,000	1,551.68
1989-09-08	2,650	2,670	2,630	2,670	164,000	1,506.54
1989-09-07	2,640	2,640	2,590	2,630	51,000	1,483.97
1989-09-06	2,650	2,660	2,640	2,640	50,000	1,489.61
1989-09-05	2,620	2,670	2,620	2,660	72,000	1,500.89
1989-09-04	2,560	2,630	2,550	2,630	53,000	1,483.97
1989-09-01	2,580	2,600	2,560	2,590	59,000	1,461.40
1989-08-31	2,570	2,600	2,550	2,600	55,000	1,467.04
1989-08-30	2,580	2,600	2,560	2,590	64,000	1,461.40
1989-08-29	2,620	2,620	2,580	2,580	55,000	1,455.76
1989-08-28	2,640	2,650	2,610	2,620	78,000	1,478.33
1989-08-25	2,580	2,620	2,580	2,610	77,000	1,472.68
1989-08-24	2,630	2,630	2,590	2,610	56,000	1,472.68
1989-08-23	2,570	2,650	2,570	2,650	127,000	1,495.25
1989-08-22	2,590	2,590	2,570	2,570	43,000	1,450.11
1989-08-21	2,600	2,620	2,590	2,590	34,000	1,461.40
1989-08-18	2,650	2,670	2,620	2,630	80,000	1,483.97
1989-08-17	2,620	2,640	2,620	2,630	52,000	1,483.97
1989-08-16	2,610	2,620	2,580	2,620	94,000	1,478.33
1989-08-15	2,590	2,600	2,590	2,600	79,000	1,467.04
1989-08-14	2,650	2,650	2,580	2,600	27,000	1,467.04
1989-08-11	2,710	2,710	2,650	2,670	86,000	1,506.54
1989-08-10	2,710	2,720	2,650	2,670	93,000	1,506.54
1989-08-09	2,620	2,750	2,620	2,750	640,000	1,551.68
1989-08-08	2,580	2,630	2,570	2,620	455,000	1,478.33
1989-08-07	2,580	2,580	2,510	2,560	49,000	1,444.47
1989-08-04	2,600	2,600	2,550	2,580	124,000	1,455.76
1989-08-03	2,580	2,590	2,550	2,560	202,000	1,444.47
1989-08-02	2,500	2,590	2,500	2,570	537,000	1,450.11
1989-08-01	2,480	2,500	2,450	2,480	31,000	1,399.33
1989-07-31	2,480	2,500	2,480	2,500	25,000	1,410.62
1989-07-28	2,530	2,550	2,510	2,520	169,000	1,421.90
1989-07-27	2,550	2,590	2,520	2,530	659,000	1,427.54
1989-07-26	2,440	2,550	2,440	2,510	816,000	1,416.26
1989-07-25	2,420	2,440	2,410	2,440	149,000	1,376.76
1989-07-24	2,310	2,440	2,310	2,420	151,000	1,365.48
1989-07-21	2,400	2,420	2,370	2,420	108,000	1,365.48
1989-07-20	2,320	2,390	2,320	2,370	50,000	1,337.26
1989-07-19	2,290	2,350	2,290	2,350	45,000	1,325.98
1989-07-18	2,340	2,340	2,270	2,290	16,000	1,292.12
1989-07-17	2,430	2,430	2,340	2,340	14,000	1,320.34
1989-07-14	2,360	2,400	2,360	2,390	45,000	1,348.55
1989-07-13	2,350	2,400	2,320	2,400	37,000	1,354.19
1989-07-12	2,390	2,420	2,370	2,380	107,000	1,342.91
1989-07-11	2,390	2,430	2,390	2,430	103,000	1,371.12
1989-07-10	2,450	2,450	2,420	2,420	32,000	1,365.48
1989-07-07	2,400	2,480	2,400	2,460	307,000	1,388.05
1989-07-06	2,400	2,420	2,350	2,410	177,000	1,359.83
1989-07-05	2,440	2,440	2,380	2,420	150,000	1,365.48
1989-07-04	2,370	2,490	2,370	2,440	652,000	1,376.76
1989-07-03	2,400	2,430	2,370	2,370	396,000	1,337.26
1989-06-30	2,390	2,440	2,370	2,420	689,000	1,365.48
1989-06-29	2,360	2,450	2,340	2,450	1,692,000	1,382.40
1989-06-28	2,200	2,250	2,150	2,250	1,530,000	1,269.55
1989-06-27	2,030	2,190	2,030	2,160	655,000	1,218.77
1989-06-26	2,050	2,070	2,030	2,060	61,000	1,162.35
1989-06-23	2,060	2,070	2,020	2,020	50,000	1,139.78
1989-06-22	2,070	2,080	2,040	2,040	90,000	1,151.06
1989-06-21	2,110	2,110	2,030	2,080	229,000	1,173.63
1989-06-20	2,060	2,100	2,060	2,090	128,000	1,179.27
1989-06-19	2,000	2,000	1,980	2,000	96,000	1,128.49
1989-06-16	2,010	2,020	1,970	2,000	78,000	1,128.49
1989-06-15	2,040	2,040	1,980	2,000	144,000	1,128.49
1989-06-14	2,040	2,060	2,020	2,060	54,000	1,162.35
1989-06-13	2,080	2,100	2,030	2,040	397,000	1,151.06
1989-06-12	2,040	2,070	2,010	2,070	80,000	1,167.99
1989-06-09	2,080	2,080	2,030	2,030	147,000	1,145.42
1989-06-08	2,000	2,070	2,000	2,060	277,000	1,162.35
1989-06-07	1,960	2,000	1,960	1,990	91,000	1,122.85
1989-06-06	1,960	2,000	1,960	1,980	107,000	1,117.21
1989-06-05	1,990	2,030	1,980	2,000	107,000	1,128.49
1989-06-02	2,060	2,090	2,030	2,030	209,000	1,145.42
1989-06-01	2,100	2,130	2,050	2,100	803,000	1,184.92
1989-05-31	2,080	2,100	2,050	2,100	1,151,000	1,184.92
1989-05-30	2,000	2,060	1,990	2,060	1,104,000	1,162.35
1989-05-29	1,940	2,020	1,900	2,000	842,000	1,128.49
1989-05-26	1,850	1,930	1,850	1,910	563,000	1,077.71
1989-05-25	1,790	1,860	1,790	1,860	191,000	1,049.50
1989-05-24	1,750	1,790	1,750	1,790	63,000	1,010
1989-05-23	1,790	1,790	1,750	1,780	51,000	1,004.36
1989-05-22	1,820	1,820	1,790	1,790	32,000	1,010
1989-05-19	1,790	1,820	1,790	1,820	104,000	1,026.93
1989-05-18	1,800	1,800	1,780	1,800	41,000	1,015.64
1989-05-17	1,790	1,800	1,760	1,770	63,000	998.72
1989-05-16	1,810	1,810	1,780	1,790	36,000	1,010
1989-05-15	1,790	1,820	1,780	1,800	102,000	1,015.64
1989-05-12	1,830	1,850	1,780	1,780	263,000	1,004.36
1989-05-11	1,790	1,820	1,780	1,820	178,000	1,026.93
1989-05-10	1,800	1,800	1,780	1,800	102,000	1,015.64
1989-05-09	1,800	1,810	1,770	1,800	88,000	1,015.64
1989-05-08	1,800	1,820	1,780	1,820	165,000	1,026.93
1989-05-02	1,750	1,780	1,730	1,780	121,000	1,004.36
1989-05-01	1,700	1,750	1,690	1,750	77,000	987.43
1989-04-28	1,690	1,710	1,680	1,700	13,000	959.22
1989-04-27	1,670	1,680	1,660	1,680	14,000	947.93
1989-04-26	1,680	1,700	1,660	1,700	108,000	959.22
1989-04-25	1,660	1,720	1,650	1,680	110,000	947.93
1989-04-24	1,710	1,710	1,660	1,690	39,000	953.58
1989-04-21	1,690	1,700	1,650	1,690	124,000	953.58
1989-04-20	1,730	1,730	1,700	1,700	8,000	959.22
1989-04-19	1,740	1,740	1,700	1,730	42,000	976.15
1989-04-18	1,760	1,760	1,720	1,750	75,000	987.43
1989-04-17	1,720	1,750	1,700	1,750	73,000	987.43
1989-04-14	1,730	1,730	1,690	1,700	31,000	959.22
1989-04-13	1,690	1,730	1,690	1,720	149,000	970.50
1989-04-12	1,680	1,740	1,680	1,700	144,000	959.22
1989-04-11	1,640	1,700	1,640	1,670	85,000	942.29
1989-04-10	1,640	1,640	1,600	1,640	13,000	925.36
1989-04-07	1,630	1,650	1,620	1,650	18,000	931.01
1989-04-06	1,650	1,650	1,620	1,630	99,000	919.72
1989-04-05	1,660	1,660	1,620	1,660	17,000	936.65
1989-04-04	1,630	1,670	1,600	1,670	43,000	942.29
1989-04-03	1,620	1,620	1,610	1,620	60,000	914.08
1989-03-31	1,570	1,630	1,540	1,630	89,000	919.72
1989-03-30	1,580	1,580	1,560	1,570	97,000	885.87
1989-03-29	1,550	1,550	1,550	1,550	49,000	874.58
1989-03-28	1,560	1,580	1,550	1,550	34,000	874.58
1989-03-27	1,600	1,600	1,570	1,570	41,000	885.87
1989-03-24	1,640	1,640	1,600	1,620	75,000	914.08
1989-03-23	1,640	1,640	1,620	1,640	59,000	925.36
1989-03-22	1,670	1,680	1,640	1,650	62,000	931.01
1989-03-20	1,650	1,670	1,630	1,670	47,000	942.29
1989-03-17	1,700	1,700	1,670	1,670	35,000	942.29
1989-03-16	1,720	1,730	1,670	1,700	137,000	959.22
1989-03-15	1,650	1,700	1,650	1,690	77,000	953.58
1989-03-14	1,680	1,680	1,640	1,680	86,000	947.93
1989-03-13	1,670	1,700	1,660	1,700	25,000	959.22
1989-03-10	1,650	1,700	1,630	1,700	59,000	959.22
1989-03-09	1,630	1,630	1,630	1,630	17,000	919.72
1989-03-08	1,640	1,650	1,570	1,570	34,000	885.87
1989-03-07	1,650	1,700	1,650	1,650	14,000	931.01
1989-03-06	1,620	1,650	1,610	1,650	13,000	931.01
1989-03-03	1,640	1,640	1,600	1,610	34,000	908.44
1989-03-02	1,640	1,640	1,610	1,610	19,000	908.44
1989-03-01	1,690	1,690	1,600	1,610	43,000	908.44
1989-02-28	1,700	1,700	1,650	1,700	48,000	959.22
1989-02-27	1,720	1,730	1,700	1,700	31,000	959.22
1989-02-23	1,730	1,770	1,710	1,720	87,000	970.50
1989-02-22	1,730	1,730	1,700	1,730	50,000	976.15
1989-02-21	1,750	1,750	1,720	1,720	55,000	970.50
1989-02-20	1,780	1,790	1,740	1,750	46,000	987.43
1989-02-17	1,790	1,800	1,770	1,770	53,000	998.72
1989-02-16	1,810	1,820	1,770	1,790	105,000	1,010
1989-02-15	1,800	1,800	1,780	1,800	111,000	1,015.64
1989-02-14	1,800	1,800	1,790	1,800	58,000	1,015.64
1989-02-13	1,810	1,820	1,800	1,800	128,000	1,015.64
1989-02-10	1,790	1,830	1,790	1,800	73,000	1,015.64
1989-02-09	1,810	1,810	1,790	1,790	77,000	1,010
1989-02-08	1,830	1,840	1,770	1,810	98,000	1,021.29
1989-02-07	1,880	1,880	1,850	1,850	102,000	1,043.86
1989-02-06	1,870	1,890	1,860	1,890	242,000	1,066.43
1989-02-03	1,900	1,930	1,860	1,870	338,000	1,055.14
1989-02-02	1,830	1,900	1,830	1,890	561,000	1,066.43
1989-02-01	1,820	1,820	1,770	1,810	159,000	1,021.29
1989-01-31	1,800	1,830	1,790	1,830	76,000	1,032.57
1989-01-30	1,810	1,810	1,790	1,800	33,000	1,015.64
1989-01-28	1,770	1,820	1,770	1,800	119,000	1,015.64
1989-01-27	1,850	1,860	1,800	1,860	369,000	1,049.50
1989-01-26	1,830	1,830	1,800	1,830	265,000	1,032.57
1989-01-25	1,840	1,870	1,800	1,850	849,000	1,043.86
1989-01-24	1,730	1,810	1,710	1,810	717,000	1,021.29
1989-01-23	1,720	1,730	1,700	1,700	194,000	959.22
1989-01-20	1,590	1,700	1,590	1,690	233,000	953.58
1989-01-19	1,620	1,630	1,620	1,620	148,000	914.08
1989-01-18	1,620	1,620	1,580	1,620	38,000	914.08
1989-01-17	1,640	1,640	1,580	1,620	47,000	914.08
1989-01-13	1,630	1,630	1,600	1,630	48,000	919.72
1989-01-12	1,630	1,650	1,590	1,600	34,000	902.79
1989-01-11	1,620	1,640	1,600	1,630	64,000	919.72
1989-01-10	1,640	1,650	1,610	1,650	112,000	931.01
1989-01-09	1,640	1,650	1,630	1,640	67,000	925.36
1989-01-06	1,680	1,680	1,610	1,660	166,000	936.65
1989-01-05	1,630	1,700	1,630	1,660	395,000	936.65
1989-01-04	1,580	1,640	1,570	1,600	109,000	902.79

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

1934 (株)ユアテック の時系列データ [1989年度]

1934 (株)ユアテックの時系列データ [1989年度]