1934 (株)ユアテック の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3079081079080115,000801
1997-12-2979080078679036,000790
1997-12-26755810755790112,000790
1997-12-2570675570675574,000755
1997-12-2468773068772553,000725
1997-12-22746756686696110,000696
1997-12-1981781778678630,000786
1997-12-1881782581482487,000824
1997-12-1780183079082288,000822
1997-12-1680381079580071,000800
1997-12-1578480978479358,000793
1997-12-12776800776784150,000784
1997-12-1179079877577545,000775
1997-12-10790790776789177,000789
1997-12-0973877573876838,000768
1997-12-0875876573673610,000736
1997-12-057647687527689,000768
1997-12-0479079077077024,000770
1997-12-0377980077980023,000800
1997-12-0277680077678941,000789
1997-12-0177078076978062,000780
1997-11-2871474071474037,000740
1997-11-2770672670671027,000710
1997-11-2670071770070091,000700
1997-11-2574074074074044,000740
1997-11-2181684081284029,000840
1997-11-2083083081582582,000825
1997-11-1981081080081027,000810
1997-11-1882184080083063,000830
1997-11-1780384680382081,000820
1997-11-14815817810810141,000810
1997-11-1380081478081452,000814
1997-11-1281381580081574,000815
1997-11-11794845794833295,000833
1997-11-1079079078378681,000786
1997-11-0781181179079037,000790
1997-11-06824840810811103,000811
1997-11-05828839828829124,000829
1997-11-0480282080082040,000820
1997-10-3181181479981297,000812
1997-10-30800813800810110,000810
1997-10-2979081079080055,000800
1997-10-2876076176076027,000760
1997-10-27776799776790202,000790
1997-10-2473078473078433,000784
1997-10-23741753741748141,000748
1997-10-22713745713745180,000745
1997-10-21707723707723250,000723
1997-10-20700712698709153,000709
1997-10-17699701692700152,000700
1997-10-1666570066570064,000700
1997-10-15660689659665149,000665
1997-10-1466066265166286,000662
1997-10-1366966965066036,000660
1997-10-0968768767067025,000670
1997-10-0868868867568863,000688
1997-10-0768968968168954,000689
1997-10-06689702675689142,000689
1997-10-0367568967068966,000689
1997-10-02674690674675145,000675
1997-10-01650665649665130,000665
1997-09-30655655651655189,000655
1997-09-29695695650657169,000657
1997-09-26751751701701149,000701
1997-09-25800804768770194,000770
1997-09-2483183182082521,000825
1997-09-22841845840841151,000841
1997-09-1984984984184122,000841
1997-09-18849850840849160,000849
1997-09-1788588584085084,000850
1997-09-1689489488088530,000885
1997-09-1290090088089558,000895
1997-09-1193093193093028,000930
1997-09-1095895995395516,000955
1997-09-0995595995295923,000959
1997-09-0895595795595612,000956
1997-09-0595295795295722,000957
1997-09-0494995294895222,000952
1997-09-0393994893994820,000948
1997-09-0293794493794343,000943
1997-09-0193993993393715,000937
1997-08-2993994593093440,000934
1997-08-2894694694094587,000945
1997-08-2795595694694657,000946
1997-08-26950958949956135,000956
1997-08-25950960950950188,000950
1997-08-2299099096497156,000971
1997-08-2199199298099036,000990
1997-08-201,0201,02099199530,000995
1997-08-191,0601,0601,0001,02071,0001,020
1997-08-181,0301,0501,0301,05014,0001,050
1997-08-151,0501,0501,0301,05064,0001,050
1997-08-141,0301,0501,0201,05053,0001,050
1997-08-131,0301,0301,0201,03056,0001,030
1997-08-129911,0409911,04021,0001,040
1997-08-111,0001,01099099033,000990
1997-08-081,0101,0301,0001,02046,0001,020
1997-08-071,0501,0501,0101,01041,0001,010
1997-08-061,0601,0701,0501,060207,0001,060
1997-08-051,0901,1301,0801,10049,0001,100
1997-08-041,1101,1301,1001,11039,0001,110
1997-08-011,0601,0801,0501,08036,0001,080
1997-07-311,1101,1101,0601,070670,0001,070
1997-07-301,1501,1501,1101,11041,0001,110
1997-07-291,1601,1701,1501,15045,0001,150
1997-07-281,1701,1701,1701,17026,0001,170
1997-07-251,1701,1801,1701,17023,0001,170
1997-07-241,2001,2201,1701,18069,0001,180
1997-07-231,2201,2301,2101,22032,0001,220
1997-07-221,2001,2301,1901,22021,0001,220
1997-07-181,2301,2401,2201,22014,0001,220
1997-07-171,2401,2501,2001,21043,0001,210
1997-07-161,2401,2501,2201,25074,0001,250
1997-07-151,2801,2801,2301,23030,0001,230
1997-07-141,2701,2801,2701,28027,0001,280
1997-07-111,2701,2701,2601,26024,0001,260
1997-07-101,2801,2901,2601,27050,0001,270
1997-07-091,3201,3201,3001,310115,0001,310
1997-07-081,3301,3301,3301,33035,0001,330
1997-07-071,3301,3301,3301,3301,0001,330
1997-07-041,3501,3501,3201,34024,0001,340
1997-07-031,3301,3501,3201,35065,0001,350
1997-07-021,3401,3401,3301,33044,0001,330
1997-07-011,3301,3301,3001,30090,0001,300
1997-06-301,3601,3601,3301,330113,0001,330
1997-06-271,3201,3501,3201,350171,0001,350
1997-06-261,3101,3201,3101,31066,0001,310
1997-06-251,3201,3401,3001,31081,0001,310
1997-06-241,3001,3201,3001,32021,0001,320
1997-06-231,3001,3201,3001,32070,0001,320
1997-06-201,2901,3201,2901,310136,0001,310
1997-06-191,2901,3201,2901,29059,0001,290
1997-06-181,3001,3101,3001,31078,0001,310
1997-06-171,3201,3201,2901,30077,0001,300
1997-06-161,3101,3201,3101,32049,0001,320
1997-06-131,3301,3301,3101,330173,0001,330
1997-06-121,3001,3301,2901,33065,0001,330
1997-06-111,3201,3301,3001,300120,0001,300
1997-06-101,3201,3301,3001,3007,0001,300
1997-06-091,3101,3201,3101,32013,0001,320
1997-06-061,3001,3201,3001,310165,0001,310
1997-06-051,3101,3101,2701,30098,0001,300
1997-06-041,3401,3401,3001,310192,0001,310
1997-06-031,3501,3601,3201,350169,0001,350
1997-06-021,3101,3401,3101,34068,0001,340
1997-05-301,3101,3101,2901,310145,0001,310
1997-05-291,3001,3101,2801,290112,0001,290
1997-05-281,2801,2901,2501,280196,0001,280
1997-05-271,3801,3901,3401,360189,0001,360
1997-05-261,3401,3701,3401,370297,0001,370
1997-05-231,3101,3501,3101,320253,0001,320
1997-05-221,2501,2901,2401,290129,0001,290
1997-05-211,2501,2601,2501,25056,0001,250
1997-05-201,2601,2601,2401,25085,0001,250
1997-05-191,2601,2801,2401,260278,0001,260
1997-05-161,2601,2701,2401,240124,0001,240
1997-05-151,2401,2601,2401,250103,0001,250
1997-05-141,2701,2701,2201,230106,0001,230
1997-05-131,2601,2901,2601,280147,0001,280
1997-05-121,2301,2501,2301,250105,0001,250
1997-05-091,2401,2501,2301,24038,0001,240
1997-05-081,2301,2401,2201,23047,0001,230
1997-05-071,2201,2501,2201,230110,0001,230
1997-05-061,2301,2301,2101,210136,0001,210
1997-05-021,2501,2501,2101,21044,0001,210
1997-05-011,2401,2401,2301,24062,0001,240
1997-04-301,2401,2401,2001,22077,0001,220
1997-04-281,2601,2701,2101,230407,0001,230
1997-04-251,1901,2601,1901,26040,0001,260
1997-04-241,2201,2201,1901,19061,0001,190
1997-04-231,2301,2501,2001,22076,0001,220
1997-04-221,2501,2601,2301,230109,0001,230
1997-04-211,2901,2901,2601,260156,0001,260
1997-04-181,2201,2901,2001,29091,0001,290
1997-04-171,1701,2001,1701,20071,0001,200
1997-04-161,1601,1601,1501,15093,0001,150
1997-04-151,1301,1601,1301,15025,0001,150
1997-04-141,1501,1501,1201,130101,0001,130
1997-04-111,1201,1301,1201,13041,0001,130
1997-04-101,1301,1801,1101,110319,0001,110
1997-04-091,1801,1901,1501,15031,0001,150
1997-04-081,2001,2001,1801,18026,0001,180
1997-04-071,2201,2201,1801,20037,0001,200
1997-04-041,2201,2201,2001,20013,0001,200
1997-04-031,2001,2401,2001,2409,0001,240
1997-04-021,2001,2001,2001,20051,0001,200
1997-04-011,2501,2501,2101,240100,0001,240
1997-03-311,2101,2401,2101,2403,0001,240
1997-03-281,2401,2501,2401,25020,0001,250
1997-03-271,2201,2301,2201,23025,0001,230
1997-03-261,2201,2201,2201,22016,0001,220
1997-03-251,2101,2401,2101,24014,0001,240
1997-03-241,2201,2401,2201,23034,0001,230
1997-03-211,2201,2301,2001,23036,0001,230
1997-03-191,2401,2401,2001,220121,0001,220
1997-03-181,2601,2701,2401,24092,0001,240
1997-03-171,2601,2601,2301,24047,0001,240
1997-03-141,2201,2501,2201,220116,0001,220
1997-03-131,2101,2301,2101,22047,0001,220
1997-03-121,2401,2401,2101,210151,0001,210
1997-03-111,2401,2401,2201,22030,0001,220
1997-03-101,2301,2401,2201,22044,0001,220
1997-03-071,2301,2301,2101,23034,0001,230
1997-03-061,1901,2101,1901,21012,0001,210
1997-03-051,2101,2201,1801,18045,0001,180
1997-03-041,2501,2501,2101,21024,0001,210
1997-03-031,1601,2001,1601,20047,0001,200
1997-02-281,2501,2501,1501,15035,0001,150
1997-02-271,2501,2701,2401,24032,0001,240
1997-02-261,2701,2801,2501,25040,0001,250
1997-02-251,2701,2701,2501,27096,0001,270
1997-02-241,2901,3001,2701,27097,0001,270
1997-02-211,2501,2701,2401,240125,0001,240
1997-02-201,2101,2401,2101,24098,0001,240
1997-02-191,2101,2201,1601,22035,0001,220
1997-02-181,2301,2301,2001,20089,0001,200
1997-02-171,2301,2701,2201,23041,0001,230
1997-02-141,2501,2501,2201,23032,0001,230
1997-02-131,2801,2801,2401,25026,0001,250
1997-02-121,3001,3001,2401,25059,0001,250
1997-02-101,2801,3001,2601,28043,0001,280
1997-02-071,3001,3001,2701,28052,0001,280
1997-02-061,3201,3201,2801,28056,0001,280
1997-02-051,3001,3101,2801,28088,0001,280
1997-02-041,3001,3001,2801,29024,0001,290
1997-02-031,2901,2901,2801,28043,0001,280
1997-01-311,3001,3001,2701,27030,0001,270
1997-01-301,3001,3101,2901,29042,0001,290
1997-01-291,3001,3001,2901,29020,0001,290
1997-01-281,2801,3001,2801,30028,0001,300
1997-01-271,3001,3001,2801,28098,0001,280
1997-01-241,3501,3501,3201,35051,0001,350
1997-01-231,3501,3701,3501,36088,0001,360
1997-01-221,3901,3901,3501,35025,0001,350
1997-01-211,3601,3701,3201,37052,0001,370
1997-01-201,4401,4401,3101,37040,0001,370
1997-01-171,4101,4301,4101,43020,0001,430
1997-01-161,4401,4501,4301,4306,0001,430
1997-01-141,4301,4501,4301,45011,0001,450
1997-01-131,4001,4501,3801,45020,0001,450
1997-01-101,4501,4501,3801,390110,0001,390
1997-01-091,4501,4601,4201,44079,0001,440
1997-01-081,4801,4801,4501,47010,0001,470
1997-01-071,5701,5701,5101,51024,0001,510
1997-01-061,5401,5401,5101,5105,0001,510

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