1934 (株)ユアテック の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,5701,5701,5401,5706,0001,570
1996-12-271,5201,5501,5201,55012,0001,550
1996-12-261,5201,5201,5001,52010,0001,520
1996-12-251,5101,5201,5001,52041,0001,520
1996-12-241,5701,5901,5201,52094,0001,520
1996-12-201,5701,5801,5501,57048,0001,570
1996-12-191,5701,5801,5101,54054,0001,540
1996-12-181,5801,5901,5801,59033,0001,590
1996-12-171,5601,5901,5601,58032,0001,580
1996-12-161,5101,5401,5101,54025,0001,540
1996-12-131,5501,5701,5301,54066,0001,540
1996-12-121,5601,5901,5601,58018,0001,580
1996-12-111,5901,5901,5801,58010,0001,580
1996-12-101,5901,6001,5901,59020,0001,590
1996-12-091,5601,5901,5601,59010,0001,590
1996-12-061,5901,6001,5601,56038,0001,560
1996-12-051,5801,6001,5801,60024,0001,600
1996-12-041,5801,6001,5801,600189,0001,600
1996-12-031,6101,6101,5801,58021,0001,580
1996-12-021,5801,6001,5801,5803,0001,580
1996-11-291,5901,5901,5501,59041,0001,590
1996-11-281,5801,6001,5601,56092,0001,560
1996-11-271,5601,5901,5601,580101,0001,580
1996-11-261,5201,5601,5201,560125,0001,560
1996-11-251,5001,5601,5001,56043,0001,560
1996-11-221,5801,5801,5601,56033,0001,560
1996-11-211,5901,6001,5901,59019,0001,590
1996-11-201,6101,6101,5801,58052,0001,580
1996-11-191,5801,5901,5801,59012,0001,590
1996-11-181,6201,6201,5801,5805,0001,580
1996-11-151,6201,6201,6201,6205,0001,620
1996-11-141,6101,6201,6101,62020,0001,620
1996-11-131,6001,6101,5901,59012,0001,590
1996-11-121,6101,6201,6001,6004,0001,600
1996-11-111,5801,6201,5801,6109,0001,610
1996-11-081,6301,6401,5801,60057,0001,600
1996-11-071,6701,6701,6501,6707,0001,670
1996-11-061,6301,6601,6301,66017,0001,660
1996-11-051,7001,7001,6501,650120,0001,650
1996-11-011,6701,6701,6401,6408,0001,640
1996-10-311,6701,6801,6501,66023,0001,660
1996-10-301,6501,6601,6501,66022,0001,660
1996-10-291,6701,6701,6501,65028,0001,650
1996-10-281,6801,6801,6501,66054,0001,660
1996-10-251,6801,6801,6601,67041,0001,670
1996-10-241,6701,6701,6601,6606,0001,660
1996-10-231,6701,6801,6701,68049,0001,680
1996-10-221,6901,7201,6601,66047,0001,660
1996-10-211,6901,7001,6901,70012,0001,700
1996-10-181,7101,7101,6901,69053,0001,690
1996-10-171,6901,7101,6801,71090,0001,710
1996-10-161,7101,7101,7001,71042,0001,710
1996-10-151,7001,7201,7001,71041,0001,710
1996-10-141,7201,7201,7101,71017,0001,710
1996-10-111,7001,7201,7001,70019,0001,700
1996-10-091,7301,7301,7001,70024,0001,700
1996-10-081,7501,7501,7301,7304,0001,730
1996-10-071,7501,7501,7401,7505,0001,750
1996-10-041,7601,7601,7401,74019,0001,740
1996-10-031,7201,7701,7201,76035,0001,760
1996-10-021,7801,7801,7801,78030,0001,780
1996-10-011,7801,7801,7601,78019,0001,780
1996-09-301,7201,7601,7001,76014,0001,760
1996-09-271,7401,7501,7401,74013,0001,740
1996-09-261,7401,7501,7201,74016,0001,740
1996-09-251,7201,7501,7001,750108,0001,750
1996-09-241,7901,8001,7901,80029,0001,714.29
1996-09-201,8101,8401,7801,78081,0001,695.24
1996-09-191,8301,8301,8301,8309,0001,742.86
1996-09-181,8401,8701,8201,82069,0001,733.33
1996-09-171,8701,8701,8701,87027,0001,780.95
1996-09-131,8101,8401,8101,820118,0001,733.33
1996-09-121,8701,8701,8401,87078,0001,780.95
1996-09-111,8501,8701,8401,84036,0001,752.38
1996-09-101,8501,8701,8501,87032,0001,780.95
1996-09-091,8701,8701,8701,8702,0001,780.95
1996-09-061,8401,8501,8401,84014,0001,752.38
1996-09-051,8601,8601,8301,8609,0001,771.43
1996-09-041,8501,8501,8301,83017,0001,742.86
1996-09-031,8801,8801,8701,8806,0001,790.48
1996-09-021,8501,8501,8301,83015,0001,742.86
1996-08-301,8501,8601,8301,86069,0001,771.43
1996-08-291,8501,8701,8501,87011,0001,780.95
1996-08-281,8501,8701,8501,8707,0001,780.95
1996-08-271,9101,9101,8401,87063,0001,780.95
1996-08-261,8601,8701,8501,86054,0001,771.43
1996-08-231,8501,8701,8501,86024,0001,771.43
1996-08-221,8801,8801,8601,8807,0001,790.48
1996-08-211,8601,8801,8601,88056,0001,790.48
1996-08-201,9001,9001,8601,88015,0001,790.48
1996-08-191,8801,9101,8701,90059,0001,809.52
1996-08-161,8601,8801,8601,87033,0001,780.95
1996-08-151,8701,8801,8601,8608,0001,771.43
1996-08-141,9001,9001,8801,880105,0001,790.48
1996-08-131,9001,9001,8701,88024,0001,790.48
1996-08-091,8701,8701,8501,850164,0001,761.90
1996-08-081,9001,9001,8901,89015,0001,800
1996-08-071,8701,8701,8601,86020,0001,771.43
1996-08-061,8401,8401,8301,84026,0001,752.38
1996-08-051,8401,8401,8301,83017,0001,742.86
1996-08-021,8601,8701,8301,83038,0001,742.86
1996-08-011,8901,8901,8301,83057,0001,742.86
1996-07-311,8501,8901,8501,89043,0001,800
1996-07-301,8201,8401,8201,8408,0001,752.38
1996-07-291,8401,8501,8201,84037,0001,752.38
1996-07-261,8501,8901,8401,840102,0001,752.38
1996-07-251,8301,8701,8301,87063,0001,780.95
1996-07-241,8501,8501,8301,83025,0001,742.86
1996-07-231,8501,8501,8501,850129,0001,761.90
1996-07-221,8701,8701,8601,860154,0001,771.43
1996-07-191,8901,9001,8801,900125,0001,809.52
1996-07-181,8501,8701,8501,870100,0001,780.95
1996-07-171,8601,8701,8501,85026,0001,761.90
1996-07-161,8501,8601,8501,86073,0001,771.43
1996-07-151,8601,8601,8501,85015,0001,761.90
1996-07-121,8701,8801,8501,85046,0001,761.90
1996-07-111,8701,8901,8701,88064,0001,790.48
1996-07-101,9101,9101,8701,87032,0001,780.95
1996-07-091,9001,9001,8801,88026,0001,790.48
1996-07-081,8801,9101,8801,90010,0001,809.52
1996-07-051,9101,9101,8901,91094,0001,819.05
1996-07-041,9201,9201,9001,91049,0001,819.05
1996-07-031,9201,9301,9101,92050,0001,828.57
1996-07-021,9201,9201,9201,92024,0001,828.57
1996-07-011,9101,9201,9101,92010,0001,828.57
1996-06-281,9201,9301,9101,93024,0001,838.10
1996-06-271,9401,9401,9001,90016,0001,809.52
1996-06-261,9401,9501,9101,91023,0001,819.05
1996-06-251,8901,9201,8901,89058,0001,800
1996-06-241,9001,9101,9001,90085,0001,809.52
1996-06-211,9101,9201,9001,920119,0001,828.57
1996-06-201,9201,9201,8901,920102,0001,828.57
1996-06-191,9001,9201,9001,920167,0001,828.57
1996-06-181,8901,9201,8901,920103,0001,828.57
1996-06-171,9201,9201,8901,89060,0001,800
1996-06-141,8801,9201,8801,900117,0001,809.52
1996-06-131,8901,9001,8901,90027,0001,809.52
1996-06-121,8301,8801,8301,85055,0001,761.90
1996-06-111,8601,8801,8401,84098,0001,752.38
1996-06-101,9001,9001,8801,88071,0001,790.48
1996-06-071,9001,9201,9001,920152,0001,828.57
1996-06-061,9001,9101,9001,90019,0001,809.52
1996-06-051,9001,9001,8901,90020,0001,809.52
1996-06-041,8901,8901,8701,87050,0001,780.95
1996-06-031,9001,9101,8901,89080,0001,800
1996-05-311,9301,9301,9201,92060,0001,828.57
1996-05-301,9401,9601,9201,94080,0001,847.62
1996-05-291,9701,9701,9301,96037,0001,866.67
1996-05-281,9801,9801,9601,98042,0001,885.71
1996-05-271,8601,8701,8601,86020,0001,771.43
1996-05-241,8901,9001,8401,85074,0001,761.90
1996-05-231,9501,9701,9001,90046,0001,809.52
1996-05-221,9401,9401,9101,91035,0001,819.05
1996-05-211,9501,9701,9401,94080,0001,847.62
1996-05-201,9801,9801,9501,95058,0001,857.14
1996-05-171,9801,9801,9701,97099,0001,876.19
1996-05-161,9801,9801,9701,97020,0001,876.19
1996-05-151,9801,9901,9701,97044,0001,876.19
1996-05-141,9401,9801,9401,97018,0001,876.19
1996-05-131,9301,9501,9201,920130,0001,828.57
1996-05-101,9601,9901,9301,93032,0001,838.10
1996-05-091,9901,9901,9501,95019,0001,857.14
1996-05-081,9701,9701,9701,9701,0001,876.19
1996-05-071,9902,0001,9701,970142,0001,876.19
1996-05-021,9601,9801,9601,96042,0001,866.67
1996-05-011,9801,9901,9501,95073,0001,857.14
1996-04-301,9701,9801,9701,98042,0001,885.71
1996-04-261,9702,0001,9702,00051,0001,904.76
1996-04-251,9301,9601,9301,95036,0001,857.14
1996-04-241,9301,9501,9301,94060,0001,847.62
1996-04-231,9701,9701,9201,920129,0001,828.57
1996-04-221,9901,9901,9401,96076,0001,866.67
1996-04-191,9601,9701,9601,970104,0001,876.19
1996-04-181,9802,0001,9701,98090,0001,885.71
1996-04-172,0002,0202,0002,02067,0001,923.81
1996-04-161,9902,0001,9701,98087,0001,885.71
1996-04-151,9401,9801,9401,97087,0001,876.19
1996-04-121,9501,9501,9301,93055,0001,838.10
1996-04-111,9201,9201,9101,92013,0001,828.57
1996-04-101,9101,9301,9101,91060,0001,819.05
1996-04-091,9101,9201,9001,900108,0001,809.52
1996-04-081,9001,9101,8901,89095,0001,800
1996-04-051,9101,9201,9001,91034,0001,819.05
1996-04-041,9001,9101,9001,90046,0001,809.52
1996-04-031,9301,9501,9001,900114,0001,809.52
1996-04-021,9401,9401,9201,93089,0001,838.10
1996-04-011,9001,9301,9001,910151,0001,819.05
1996-03-291,8301,8501,8301,850139,0001,761.90
1996-03-281,7801,8101,7801,800398,0001,714.29
1996-03-271,7501,7801,7301,780192,0001,695.24
1996-03-261,7701,7801,7501,75084,0001,666.67
1996-03-251,6901,7401,6801,710108,0001,628.57
1996-03-221,7101,7201,6801,680182,0001,600
1996-03-211,7301,7301,7001,720130,0001,638.10
1996-03-191,7501,7601,7301,730109,0001,647.62
1996-03-181,7501,7601,7501,750256,0001,666.67
1996-03-151,7801,7801,7501,75037,0001,666.67
1996-03-141,7701,7901,7701,79018,0001,704.76
1996-03-131,7901,7901,7701,77021,0001,685.71
1996-03-121,7901,8001,7901,80011,0001,714.29
1996-03-111,8301,8301,8001,80017,0001,714.29
1996-03-081,7901,8501,7901,85075,0001,761.90
1996-03-071,7901,7901,7601,79025,0001,704.76
1996-03-061,7801,8001,7701,80037,0001,714.29
1996-03-051,7801,7801,7701,77034,0001,685.71
1996-03-041,8401,8401,8001,80024,0001,714.29
1996-03-011,8301,8301,7701,83024,0001,742.86
1996-02-291,8401,8401,8301,84041,0001,752.38
1996-02-281,8401,8401,8001,840209,0001,752.38
1996-02-271,8401,8401,8201,82023,0001,733.33
1996-02-261,8401,8501,8401,84016,0001,752.38
1996-02-231,8401,8401,8301,83013,0001,742.86
1996-02-221,7901,8301,7901,820150,0001,733.33
1996-02-211,7901,8101,7701,79036,0001,704.76
1996-02-201,8201,8301,8001,81028,0001,723.81
1996-02-191,8301,8301,8001,8007,0001,714.29
1996-02-161,8301,8401,8101,81026,0001,723.81
1996-02-151,8901,9001,8501,87055,0001,780.95
1996-02-141,8401,9001,8401,90075,0001,809.52
1996-02-131,8501,8501,8401,84078,0001,752.38
1996-02-091,8501,8601,8301,860241,0001,771.43
1996-02-081,8501,8601,8501,850127,0001,761.90
1996-02-071,8501,8501,8401,840245,0001,752.38
1996-02-061,8901,8901,8301,8907,0001,800
1996-02-051,9001,9101,8701,90090,0001,809.52
1996-02-021,8901,9001,8701,90088,0001,809.52
1996-02-011,8301,8501,8301,85073,0001,761.90
1996-01-311,8301,8301,7801,83080,0001,742.86
1996-01-301,8301,8301,8201,82092,0001,733.33
1996-01-291,8201,8201,8201,82010,0001,733.33
1996-01-261,8301,8301,7801,78036,0001,695.24
1996-01-251,8101,8301,8001,820299,0001,733.33
1996-01-241,8101,8301,8001,810242,0001,723.81
1996-01-231,8201,8301,8101,81074,0001,723.81
1996-01-221,8101,8101,7801,81030,0001,723.81
1996-01-191,8101,8201,8101,82011,0001,733.33
1996-01-181,8201,8201,8001,82016,0001,733.33
1996-01-171,8001,8201,8001,80027,0001,714.29
1996-01-161,7901,8201,7901,82037,0001,733.33
1996-01-121,7901,7901,7501,77060,0001,685.71
1996-01-111,7501,7501,7501,7507,0001,666.67
1996-01-101,8101,8101,7901,80061,0001,714.29
1996-01-091,8101,8201,8101,81043,0001,723.81
1996-01-081,8401,8401,8301,83045,0001,742.86
1996-01-051,8401,8401,8301,84064,0001,752.38
1996-01-041,8301,8401,8301,84018,0001,752.38

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