1934 (株)ユアテック の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-306306406306404,000640
1998-12-2961661661661612,000616
1998-12-2860761860761513,000615
1998-12-2561061060760852,000608
1998-12-2461062061061056,000610
1998-12-2262362762062042,000620
1998-12-2162362362262351,000623
1998-12-1862362561862352,000623
1998-12-1761262360862350,000623
1998-12-1661161661161328,000613
1998-12-1561661761061686,000616
1998-12-1460662360561767,000617
1998-12-1160762560761384,000613
1998-12-10620629620627125,000627
1998-12-09623628610619108,000619
1998-12-0864064062362375,000623
1998-12-0764965264764713,000647
1998-12-0465065364965311,000653
1998-12-0367667665166017,000660
1998-12-0272072069069019,000690
1998-12-0170870870070012,000700
1998-11-3072072069971646,000716
1998-11-2769071169071037,000710
1998-11-26670689666689122,000689
1998-11-2567367567067325,000673
1998-11-2467467667367543,000675
1998-11-2066867066667021,000670
1998-11-1964565564565530,000655
1998-11-1863864862864824,000648
1998-11-1764064062862820,000628
1998-11-166286386286386,000638
1998-11-1362763862763877,000638
1998-11-126346346206208,000620
1998-11-1163463561263490,000634
1998-11-1063664063163155,000631
1998-11-096516516516513,000651
1998-11-0665065062062112,000621
1998-11-0567667664564714,000647
1998-11-046476476476477,000647
1998-11-0260561560561511,000615
1998-10-3059960559160567,000605
1998-10-2962062060060510,000605
1998-10-286186256186209,000620
1998-10-2764866864866820,000668
1998-10-2665866065165831,000658
1998-10-2364665564065177,000651
1998-10-2263665561664585,000645
1998-10-2160060859559633,000596
1998-10-2058458558358346,000583
1998-10-1959960059059023,000590
1998-10-1663063060060115,000601
1998-10-1560460460060034,000600
1998-10-1460561060460440,000604
1998-10-1362662660360357,000603
1998-10-1262663659962252,000622
1998-10-0965165358060693,000606
1998-10-0869069066066020,000660
1998-10-0765271965065072,000650
1998-10-0670070564964935,000649
1998-10-0571671671071010,000710
1998-10-0273973971671613,000716
1998-10-0173073071571633,000716
1998-09-3071073571071568,000715
1998-09-2971073071073010,000730
1998-09-287257357257349,000734
1998-09-2571073571073552,000735
1998-09-2472574572572516,000725
1998-09-2272875072572539,000725
1998-09-217487487207205,000720
1998-09-187417507207508,000750
1998-09-177227227107115,000711
1998-09-1673073273073018,000730
1998-09-1471077071074031,000740
1998-09-1172072071071027,000710
1998-09-1073374773374714,000747
1998-09-0974374374274212,000742
1998-09-087507537437439,000743
1998-09-0776076072073119,000731
1998-09-0475075175075021,000750
1998-09-0375776375776026,000760
1998-09-0276076375875928,000759
1998-09-0172574072574014,000740
1998-08-3175476073173530,000735
1998-08-2873073072472411,000724
1998-08-277407407307315,000731
1998-08-267357407307309,000730
1998-08-2576076174676010,000760
1998-08-2476276276176133,000761
1998-08-2177677672172228,000722
1998-08-2078178277577529,000775
1998-08-1979079078178119,000781
1998-08-188018018008008,000800
1998-08-178148148008009,000800
1998-08-1480081480081417,000814
1998-08-1378980078880025,000800
1998-08-127707797707708,000770
1998-08-118058057897899,000789
1998-08-1082084681681634,000816
1998-08-0781982081681831,000818
1998-08-0676982276982245,000822
1998-08-0575477075477021,000770
1998-08-0477077276076023,000760
1998-08-0376076075075015,000750
1998-07-3177777776076052,000760
1998-07-3077977977877814,000778
1998-07-297797797797792,000779
1998-07-2878078077778037,000780
1998-07-2781081078878868,000788
1998-07-248058108058106,000810
1998-07-2380582280582046,000820
1998-07-2283783781081032,000810
1998-07-2184084083783714,000837
1998-07-1783083583083418,000834
1998-07-1683083083083039,000830
1998-07-1583584083184015,000840
1998-07-1484084083884013,000840
1998-07-138248358248354,000835
1998-07-108558558358354,000835
1998-07-0987988086586517,000865
1998-07-0887088086188014,000880
1998-07-0785986085586025,000860
1998-07-0685386085386012,000860
1998-07-0385085485085059,000850
1998-07-0284985384785373,000853
1998-07-0182984582984529,000845
1998-06-3082685082682847,000828
1998-06-2977280177279652,000796
1998-06-267627627627625,000762
1998-06-2579079077077030,000770
1998-06-2475377075076225,000762
1998-06-2375076075075064,000750
1998-06-2277377376276215,000762
1998-06-1975075575075221,000752
1998-06-1875075574575055,000750
1998-06-1775076575076043,000760
1998-06-1675075073175028,000750
1998-06-1576076574876054,000760
1998-06-1273376073375084,000750
1998-06-1171275271075243,000752
1998-06-107307307307305,000730
1998-06-097357377357378,000737
1998-06-087507507457458,000745
1998-06-05750756750750118,000750
1998-06-0475875875575526,000755
1998-06-03780780778778104,000778
1998-06-0279579578078021,000780
1998-06-0179879875575510,000755
1998-05-2976177176177013,000770
1998-05-2874575774575756,000757
1998-05-2779579575575644,000756
1998-05-2679080078579031,000790
1998-05-2575078074078082,000780
1998-05-2276578376578029,000780
1998-05-2176078076076571,000765
1998-05-2076077176077027,000770
1998-05-1974076074076022,000760
1998-05-187507507107408,000740
1998-05-1574076073576039,000760
1998-05-1476077676076039,000760
1998-05-1374076074076017,000760
1998-05-127607607417415,000741
1998-05-1172975072975013,000750
1998-05-08717749717749113,000749
1998-05-0771671771671718,000717
1998-05-0674074071671626,000716
1998-05-0174574571571511,000715
1998-04-3070570569770532,000705
1998-04-2871071570170523,000705
1998-04-2772072171171117,000711
1998-04-2473074073074028,000740
1998-04-2372072071071023,000710
1998-04-227257257207205,000720
1998-04-2172072070672052,000720
1998-04-2073074071071047,000710
1998-04-1773973972072013,000720
1998-04-1674074072072037,000720
1998-04-1574075073973943,000739
1998-04-1475875875075021,000750
1998-04-1376076175875925,000759
1998-04-1077577577177541,000775
1998-04-0975575574775582,000755
1998-04-0876077075075489,000754
1998-04-0777278077177522,000775
1998-04-0677178177177122,000771
1998-04-0378979577977939,000779
1998-04-0192092089289215,000892
1998-03-3189491089091033,000910
1998-03-3089189489189150,000891
1998-03-278948958918918,000891
1998-03-2689089989089412,000894
1998-03-2589089589089528,000895
1998-03-2489489589389539,000895
1998-03-2390090089589616,000896
1998-03-2091891890190739,000907
1998-03-1990190890190867,000908
1998-03-1892492590190125,000901
1998-03-1792192392192228,000922
1998-03-1692193092192667,000926
1998-03-1391892591892169,000921
1998-03-1290590890290822,000908
1998-03-1190190290090119,000901
1998-03-1089490189390099,000900
1998-03-0989089488689331,000893
1998-03-0686088086088024,000880
1998-03-058608608608604,000860
1998-03-0488089087088034,000880
1998-03-0387088087088041,000880
1998-03-0285086185086017,000860
1998-02-278108158108152,000815
1998-02-268008008008008,000800
1998-02-2582082079081016,000810
1998-02-2480083880082047,000820
1998-02-2380980980180965,000809
1998-02-2082582580980945,000809
1998-02-1978081478081438,000814
1998-02-18830830779780101,000780
1998-02-1783984083583525,000835
1998-02-1684084984084095,000840
1998-02-1385085985085913,000859
1998-02-128658658658651,000865
1998-02-108318428318423,000842
1998-02-0982082482082420,000824
1998-02-0683083082082013,000820
1998-02-058208208208202,000820
1998-02-0485585582183011,000830
1998-02-0385886885585574,000855
1998-02-0286086085585767,000857
1998-01-3087587585687090,000870
1998-01-2987187185086550,000865
1998-01-2888188685685658,000856
1998-01-2788090088088638,000886
1998-01-26816860816850107,000850
1998-01-2379981079381068,000810
1998-01-2280081580081041,000810
1998-01-2178082078080360,000803
1998-01-2079979976579070,000790
1998-01-1979081079080022,000800
1998-01-1672076072076028,000760
1998-01-1473573771572056,000720
1998-01-1375075074074068,000740
1998-01-1276076074075050,000750
1998-01-0978078177077037,000770
1998-01-0879180079079039,000790
1998-01-0780180579579597,000795
1998-01-0681181179079642,000796
1998-01-0581181380180123,000801

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