1934 (株)ユアテックの時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	2,290	2,290	2,290	2,290	3,000	1,883.99
1992-12-29	2,310	2,310	2,310	2,310	5,000	1,900.44
1992-12-28	2,300	2,310	2,300	2,310	12,000	1,900.44
1992-12-25	2,350	2,350	2,340	2,340	25,000	1,925.12
1992-12-24	2,340	2,350	2,330	2,350	8,000	1,933.35
1992-12-22	2,360	2,360	2,330	2,360	37,000	1,941.58
1992-12-21	2,400	2,410	2,330	2,360	152,000	1,941.58
1992-12-18	2,400	2,410	2,380	2,410	99,000	1,982.71
1992-12-17	2,380	2,380	2,350	2,370	47,000	1,949.81
1992-12-16	2,350	2,370	2,320	2,350	64,000	1,933.35
1992-12-15	2,340	2,350	2,300	2,300	26,000	1,892.22
1992-12-14	2,340	2,350	2,300	2,350	7,000	1,933.35
1992-12-11	2,300	2,360	2,300	2,350	26,000	1,933.35
1992-12-10	2,340	2,340	2,310	2,310	13,000	1,900.44
1992-12-09	2,280	2,310	2,280	2,300	5,000	1,892.22
1992-12-08	2,240	2,280	2,240	2,270	25,000	1,867.54
1992-12-07	2,300	2,300	2,230	2,240	23,000	1,842.85
1992-12-04	2,300	2,300	2,300	2,300	7,000	1,892.22
1992-12-03	2,350	2,380	2,320	2,330	50,000	1,916.90
1992-12-02	2,360	2,380	2,340	2,380	15,000	1,958.03
1992-12-01	2,400	2,400	2,370	2,390	36,000	1,966.26
1992-11-30	2,380	2,380	2,300	2,380	58,000	1,958.03
1992-11-27	2,330	2,350	2,300	2,340	67,000	1,925.12
1992-11-26	2,270	2,340	2,270	2,330	78,000	1,916.90
1992-11-25	2,210	2,280	2,210	2,280	42,000	1,875.76
1992-11-24	2,310	2,320	2,310	2,320	49,000	1,908.67
1992-11-20	2,300	2,320	2,290	2,320	13,000	1,908.67
1992-11-19	2,290	2,300	2,250	2,290	40,000	1,883.99
1992-11-18	2,190	2,300	2,190	2,300	33,000	1,892.22
1992-11-17	2,170	2,200	2,170	2,180	61,000	1,793.49
1992-11-16	2,150	2,160	2,150	2,160	5,000	1,777.04
1992-11-13	2,180	2,210	2,180	2,190	16,000	1,801.72
1992-11-12	2,220	2,220	2,190	2,190	19,000	1,801.72
1992-11-11	2,210	2,240	2,210	2,240	74,000	1,842.85
1992-11-10	2,200	2,220	2,190	2,220	60,000	1,826.40
1992-11-09	2,240	2,240	2,200	2,200	7,000	1,809.95
1992-11-06	2,250	2,250	2,240	2,240	29,000	1,842.85
1992-11-05	2,290	2,290	2,250	2,250	65,000	1,851.08
1992-11-04	2,310	2,330	2,300	2,300	127,000	1,892.22
1992-11-02	2,270	2,270	2,200	2,270	51,000	1,867.54
1992-10-30	2,290	2,290	2,240	2,270	128,000	1,867.54
1992-10-29	2,310	2,330	2,290	2,330	63,000	1,916.90
1992-10-28	2,300	2,300	2,280	2,280	60,000	1,875.76
1992-10-27	2,270	2,330	2,240	2,310	220,000	1,900.44
1992-10-26	2,240	2,260	2,240	2,240	55,000	1,842.85
1992-10-23	2,200	2,240	2,180	2,240	94,000	1,842.85
1992-10-22	2,140	2,180	2,140	2,180	16,000	1,793.49
1992-10-21	2,130	2,180	2,130	2,180	8,000	1,793.49
1992-10-20	2,190	2,190	2,100	2,100	25,000	1,727.68
1992-10-19	2,170	2,190	2,130	2,150	30,000	1,768.81
1992-10-16	2,150	2,210	2,150	2,210	10,000	1,818.17
1992-10-15	2,170	2,170	2,150	2,170	38,000	1,785.26
1992-10-14	2,200	2,210	2,180	2,180	45,000	1,793.49
1992-10-13	2,220	2,240	2,190	2,200	32,000	1,809.95
1992-10-12	2,250	2,260	2,240	2,260	26,000	1,859.31
1992-10-09	2,270	2,280	2,260	2,270	24,000	1,867.54
1992-10-08	2,260	2,270	2,260	2,270	62,000	1,867.54
1992-10-07	2,170	2,270	2,170	2,270	32,000	1,867.54
1992-10-06	2,150	2,150	2,150	2,150	3,000	1,768.81
1992-10-05	2,150	2,150	2,150	2,150	22,000	1,768.81
1992-10-02	2,150	2,180	2,150	2,150	120,000	1,768.81
1992-10-01	2,300	2,300	2,150	2,150	76,000	1,768.81
1992-09-30	2,250	2,300	2,250	2,280	52,000	1,875.76
1992-09-29	2,340	2,350	2,330	2,330	16,000	1,916.90
1992-09-28	2,350	2,350	2,350	2,350	16,000	1,933.35
1992-09-25	2,400	2,400	2,350	2,350	43,000	1,933.35
1992-09-24	2,520	2,520	2,440	2,450	105,000	1,919.64
1992-09-22	2,480	2,500	2,440	2,440	64,000	1,911.80
1992-09-21	2,420	2,420	2,390	2,410	42,000	1,888.30
1992-09-18	2,450	2,450	2,430	2,440	25,000	1,911.80
1992-09-17	2,410	2,450	2,390	2,450	50,000	1,919.64
1992-09-16	2,480	2,480	2,440	2,480	68,000	1,943.14
1992-09-14	2,490	2,530	2,490	2,490	69,000	1,950.98
1992-09-11	2,560	2,580	2,510	2,510	58,000	1,966.65
1992-09-10	2,600	2,620	2,600	2,600	81,000	2,037.17
1992-09-09	2,550	2,620	2,550	2,620	157,000	2,052.84
1992-09-08	2,640	2,640	2,590	2,590	74,000	2,029.33
1992-09-07	2,540	2,650	2,540	2,650	156,000	2,076.34
1992-09-04	2,470	2,570	2,460	2,570	82,000	2,013.66
1992-09-03	2,350	2,460	2,350	2,460	27,000	1,927.47
1992-09-02	2,390	2,390	2,390	2,390	3,000	1,872.63
1992-09-01	2,600	2,600	2,460	2,460	54,000	1,927.47
1992-08-31	2,500	2,650	2,490	2,650	118,000	2,076.34
1992-08-28	2,360	2,440	2,330	2,430	177,000	1,903.97
1992-08-27	2,240	2,400	2,240	2,360	97,000	1,849.12
1992-08-26	2,170	2,190	2,100	2,180	25,000	1,708.09
1992-08-25	2,200	2,230	2,160	2,230	68,000	1,747.26
1992-08-24	2,080	2,200	2,050	2,200	110,000	1,723.76
1992-08-21	1,830	2,000	1,810	2,000	134,000	1,567.05
1992-08-20	1,680	1,820	1,680	1,800	92,000	1,410.35
1992-08-19	1,700	1,700	1,680	1,690	17,000	1,324.16
1992-08-18	1,730	1,740	1,700	1,700	35,000	1,331.99
1992-08-17	1,760	1,770	1,750	1,760	16,000	1,379.01
1992-08-14	1,770	1,770	1,750	1,750	20,000	1,371.17
1992-08-13	1,800	1,800	1,770	1,780	29,000	1,394.68
1992-08-12	1,810	1,810	1,790	1,800	42,000	1,410.35
1992-08-11	1,870	1,870	1,820	1,820	42,000	1,426.02
1992-08-10	1,900	1,900	1,860	1,870	56,000	1,465.19
1992-08-07	2,080	2,080	1,930	1,930	59,000	1,512.20
1992-08-06	2,100	2,120	2,080	2,080	37,000	1,629.73
1992-08-05	2,100	2,120	2,100	2,120	29,000	1,661.07
1992-08-04	2,100	2,120	2,100	2,120	26,000	1,661.07
1992-08-03	2,130	2,130	2,100	2,100	7,000	1,645.40
1992-07-31	1,990	2,050	1,990	2,050	18,000	1,606.23
1992-07-30	1,880	1,950	1,880	1,930	45,000	1,512.20
1992-07-29	1,980	1,990	1,810	1,820	35,000	1,426.02
1992-07-28	2,060	2,060	1,990	1,990	70,000	1,559.22
1992-07-27	2,110	2,110	2,060	2,060	24,000	1,614.06
1992-07-24	2,050	2,080	2,050	2,070	19,000	1,621.90
1992-07-23	2,160	2,160	2,100	2,130	44,000	1,668.91
1992-07-22	2,200	2,200	2,130	2,140	26,000	1,676.75
1992-07-21	2,320	2,320	2,200	2,200	74,000	1,723.76
1992-07-20	2,380	2,380	2,300	2,320	30,000	1,817.78
1992-07-17	2,400	2,400	2,400	2,400	10,000	1,880.46
1992-07-16	2,390	2,450	2,390	2,450	19,000	1,919.64
1992-07-15	2,450	2,470	2,380	2,410	111,000	1,888.30
1992-07-14	2,400	2,470	2,400	2,470	52,000	1,935.31
1992-07-13	2,400	2,410	2,400	2,400	29,000	1,880.46
1992-07-10	2,370	2,410	2,360	2,360	55,000	1,849.12
1992-07-09	2,410	2,410	2,360	2,360	89,000	1,849.12
1992-07-08	2,430	2,430	2,380	2,410	58,000	1,888.30
1992-07-07	2,480	2,480	2,440	2,440	53,000	1,911.80
1992-07-06	2,530	2,530	2,500	2,500	39,000	1,958.81
1992-07-03	2,620	2,620	2,570	2,570	138,000	2,013.66
1992-07-02	2,610	2,690	2,560	2,620	43,000	2,052.84
1992-07-01	2,550	2,600	2,550	2,600	7,000	2,037.17
1992-06-30	2,570	2,600	2,560	2,580	31,000	2,021.50
1992-06-29	2,660	2,660	2,580	2,580	10,000	2,021.50
1992-06-26	2,640	2,640	2,600	2,640	9,000	2,068.51
1992-06-25	2,660	2,660	2,620	2,660	12,000	2,084.18
1992-06-24	2,680	2,680	2,660	2,670	29,000	2,092.01
1992-06-23	2,670	2,670	2,670	2,670	6,000	2,092.01
1992-06-22	2,680	2,680	2,670	2,670	13,000	2,092.01
1992-06-19	2,680	2,680	2,670	2,680	18,000	2,099.85
1992-06-18	2,670	2,680	2,670	2,680	19,000	2,099.85
1992-06-17	2,730	2,730	2,730	2,730	12,000	2,139.03
1992-06-16	2,730	2,730	2,730	2,730	6,000	2,139.03
1992-06-15	2,750	2,790	2,750	2,750	44,000	2,154.70
1992-06-12	2,750	2,790	2,750	2,790	17,000	2,186.04
1992-06-11	2,800	2,820	2,780	2,780	34,000	2,178.20
1992-06-10	2,780	2,800	2,780	2,800	134,000	2,193.87
1992-06-09	2,770	2,800	2,770	2,780	30,000	2,178.20
1992-06-08	2,770	2,770	2,750	2,770	32,000	2,170.37
1992-06-05	2,800	2,800	2,750	2,770	17,000	2,170.37
1992-06-04	2,800	2,810	2,760	2,810	25,000	2,201.71
1992-06-03	2,770	2,800	2,770	2,800	10,000	2,193.87
1992-06-02	2,750	2,770	2,750	2,750	45,000	2,154.70
1992-06-01	2,820	2,830	2,750	2,750	16,000	2,154.70
1992-05-29	2,790	2,800	2,750	2,800	42,000	2,193.87
1992-05-28	2,800	2,800	2,780	2,780	31,000	2,178.20
1992-05-27	2,810	2,820	2,790	2,800	19,000	2,193.87
1992-05-26	2,820	2,820	2,820	2,820	2,000	2,209.54
1992-05-25	2,860	2,860	2,820	2,830	37,000	2,217.38
1992-05-22	2,840	2,860	2,840	2,850	12,000	2,233.05
1992-05-21	2,860	2,880	2,840	2,840	76,000	2,225.21
1992-05-20	2,840	2,890	2,840	2,850	112,000	2,233.05
1992-05-19	2,750	2,790	2,750	2,770	23,000	2,170.37
1992-05-18	2,780	2,800	2,760	2,760	20,000	2,162.53
1992-05-15	2,840	2,840	2,780	2,780	77,000	2,178.20
1992-05-14	2,840	2,840	2,810	2,820	99,000	2,209.54
1992-05-13	2,740	2,810	2,720	2,800	80,000	2,193.87
1992-05-12	2,700	2,750	2,700	2,700	81,000	2,115.52
1992-05-11	2,670	2,700	2,670	2,680	46,000	2,099.85
1992-05-08	2,670	2,680	2,650	2,650	31,000	2,076.34
1992-05-07	2,560	2,680	2,560	2,680	14,000	2,099.85
1992-05-06	2,530	2,600	2,530	2,560	105,000	2,005.83
1992-05-01	2,520	2,520	2,520	2,520	2,000	1,974.49
1992-04-30	2,590	2,620	2,510	2,510	76,000	1,966.65
1992-04-28	2,600	2,600	2,550	2,590	16,000	2,029.33
1992-04-27	2,600	2,610	2,570	2,590	27,000	2,029.33
1992-04-24	2,610	2,620	2,600	2,620	22,000	2,052.84
1992-04-23	2,600	2,670	2,600	2,600	19,000	2,037.17
1992-04-22	2,600	2,600	2,590	2,600	11,000	2,037.17
1992-04-21	2,600	2,680	2,580	2,600	23,000	2,037.17
1992-04-20	2,600	2,600	2,570	2,570	34,000	2,013.66
1992-04-17	2,600	2,620	2,600	2,600	32,000	2,037.17
1992-04-16	2,620	2,620	2,590	2,600	66,000	2,037.17
1992-04-15	2,470	2,590	2,470	2,580	30,000	2,021.50
1992-04-14	2,450	2,500	2,450	2,450	12,000	1,919.64
1992-04-13	2,500	2,530	2,470	2,470	40,000	1,935.31
1992-04-10	2,500	2,530	2,430	2,500	90,000	1,958.81
1992-04-09	2,420	2,460	2,400	2,460	29,000	1,927.47
1992-04-08	2,450	2,460	2,390	2,430	41,000	1,903.97
1992-04-07	2,580	2,580	2,460	2,460	20,000	1,927.47
1992-04-06	2,590	2,590	2,590	2,590	6,000	2,029.33
1992-04-03	2,500	2,590	2,500	2,590	47,000	2,029.33
1992-04-02	2,760	2,760	2,590	2,630	72,000	2,060.67
1992-04-01	2,800	2,800	2,760	2,760	37,000	2,162.53
1992-03-31	2,870	2,870	2,780	2,790	10,000	2,186.04
1992-03-30	2,810	2,870	2,810	2,870	6,000	2,248.72
1992-03-27	2,800	2,820	2,800	2,810	35,000	2,201.71
1992-03-26	2,820	2,860	2,800	2,800	76,000	2,193.87
1992-03-25	2,930	2,950	2,900	2,900	20,000	2,272.23
1992-03-24	3,000	3,090	2,970	2,970	110,000	2,327.07
1992-03-23	2,980	3,010	2,980	3,000	47,000	2,350.58
1992-03-19	2,980	3,050	2,980	3,050	47,000	2,389.75
1992-03-18	3,020	3,060	3,000	3,050	225,000	2,389.75
1992-03-17	3,010	3,040	2,980	3,010	48,000	2,358.41
1992-03-16	3,050	3,050	3,020	3,040	12,000	2,381.92
1992-03-13	3,110	3,110	3,060	3,090	18,000	2,421.09
1992-03-12	3,050	3,120	3,040	3,120	108,000	2,444.60
1992-03-11	3,080	3,110	3,050	3,080	81,000	2,413.26
1992-03-10	3,100	3,120	3,060	3,110	70,000	2,436.77
1992-03-09	3,050	3,100	3,050	3,050	38,000	2,389.75
1992-03-06	2,970	3,070	2,970	3,050	24,000	2,389.75
1992-03-05	3,000	3,010	2,970	3,010	19,000	2,358.41
1992-03-04	2,970	3,000	2,970	3,000	22,000	2,350.58
1992-03-03	2,980	3,000	2,940	3,000	85,000	2,350.58
1992-03-02	3,050	3,070	3,000	3,000	94,000	2,350.58
1992-02-28	3,070	3,070	3,050	3,060	37,000	2,397.59
1992-02-27	3,050	3,080	3,050	3,070	44,000	2,405.42
1992-02-26	3,000	3,020	2,980	3,020	27,000	2,366.25
1992-02-25	2,980	3,000	2,960	2,990	26,000	2,342.74
1992-02-24	3,050	3,050	2,970	2,970	14,000	2,327.07
1992-02-21	3,050	3,060	3,050	3,050	20,000	2,389.75
1992-02-20	3,050	3,050	3,010	3,030	39,000	2,374.08
1992-02-19	3,080	3,080	3,070	3,080	21,000	2,413.26
1992-02-18	3,100	3,100	3,050	3,050	13,000	2,389.75
1992-02-17	3,050	3,100	3,050	3,100	33,000	2,428.93
1992-02-14	3,130	3,130	3,050	3,050	16,000	2,389.75
1992-02-13	3,140	3,150	3,100	3,140	36,000	2,460.27
1992-02-12	3,100	3,140	3,050	3,050	59,000	2,389.75
1992-02-10	3,090	3,150	3,090	3,150	6,000	2,468.11
1992-02-07	3,100	3,190	3,100	3,150	146,000	2,468.11
1992-02-06	3,130	3,140	3,060	3,060	55,000	2,397.59
1992-02-05	3,230	3,230	3,080	3,080	97,000	2,413.26
1992-02-04	3,120	3,220	3,100	3,220	134,000	2,522.95
1992-02-03	2,940	3,080	2,930	3,080	191,000	2,413.26
1992-01-31	2,860	2,910	2,850	2,870	81,000	2,248.72
1992-01-30	2,800	2,900	2,800	2,800	113,000	2,193.87
1992-01-29	2,800	2,820	2,790	2,800	63,000	2,193.87
1992-01-28	2,850	2,850	2,810	2,810	18,000	2,201.71
1992-01-27	2,850	2,850	2,850	2,850	10,000	2,233.05
1992-01-24	2,880	2,900	2,850	2,870	56,000	2,248.72
1992-01-23	2,910	2,910	2,850	2,850	85,000	2,233.05
1992-01-22	2,900	2,950	2,900	2,950	33,000	2,311.40
1992-01-21	2,860	2,890	2,860	2,860	33,000	2,240.88
1992-01-20	2,880	2,910	2,850	2,900	60,000	2,272.23
1992-01-17	2,940	2,950	2,850	2,850	92,000	2,233.05
1992-01-16	3,010	3,010	2,980	2,980	83,000	2,334.91
1992-01-14	2,990	3,000	2,990	2,990	16,000	2,342.74
1992-01-13	3,040	3,040	2,990	2,990	21,000	2,342.74
1992-01-10	3,140	3,140	3,030	3,070	20,000	2,405.42
1992-01-09	3,140	3,150	3,070	3,100	42,000	2,428.93
1992-01-08	3,240	3,240	3,150	3,150	35,000	2,468.11
1992-01-07	3,330	3,330	3,240	3,240	8,000	2,538.62
1992-01-06	3,290	3,290	3,290	3,290	5,000	2,577.80

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 [1992年度]

1934 (株)ユアテックの時系列データ [1992年度]