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
1998-12-30	630	640	630	640	4,000	640
1998-12-29	616	616	616	616	12,000	616
1998-12-28	607	618	607	615	13,000	615
1998-12-25	610	610	607	608	52,000	608
1998-12-24	610	620	610	610	56,000	610
1998-12-22	623	627	620	620	42,000	620
1998-12-21	623	623	622	623	51,000	623
1998-12-18	623	625	618	623	52,000	623
1998-12-17	612	623	608	623	50,000	623
1998-12-16	611	616	611	613	28,000	613
1998-12-15	616	617	610	616	86,000	616
1998-12-14	606	623	605	617	67,000	617
1998-12-11	607	625	607	613	84,000	613
1998-12-10	620	629	620	627	125,000	627
1998-12-09	623	628	610	619	108,000	619
1998-12-08	640	640	623	623	75,000	623
1998-12-07	649	652	647	647	13,000	647
1998-12-04	650	653	649	653	11,000	653
1998-12-03	676	676	651	660	17,000	660
1998-12-02	720	720	690	690	19,000	690
1998-12-01	708	708	700	700	12,000	700
1998-11-30	720	720	699	716	46,000	716
1998-11-27	690	711	690	710	37,000	710
1998-11-26	670	689	666	689	122,000	689
1998-11-25	673	675	670	673	25,000	673
1998-11-24	674	676	673	675	43,000	675
1998-11-20	668	670	666	670	21,000	670
1998-11-19	645	655	645	655	30,000	655
1998-11-18	638	648	628	648	24,000	648
1998-11-17	640	640	628	628	20,000	628
1998-11-16	628	638	628	638	6,000	638
1998-11-13	627	638	627	638	77,000	638
1998-11-12	634	634	620	620	8,000	620
1998-11-11	634	635	612	634	90,000	634
1998-11-10	636	640	631	631	55,000	631
1998-11-09	651	651	651	651	3,000	651
1998-11-06	650	650	620	621	12,000	621
1998-11-05	676	676	645	647	14,000	647
1998-11-04	647	647	647	647	7,000	647
1998-11-02	605	615	605	615	11,000	615
1998-10-30	599	605	591	605	67,000	605
1998-10-29	620	620	600	605	10,000	605
1998-10-28	618	625	618	620	9,000	620
1998-10-27	648	668	648	668	20,000	668
1998-10-26	658	660	651	658	31,000	658
1998-10-23	646	655	640	651	77,000	651
1998-10-22	636	655	616	645	85,000	645
1998-10-21	600	608	595	596	33,000	596
1998-10-20	584	585	583	583	46,000	583
1998-10-19	599	600	590	590	23,000	590
1998-10-16	630	630	600	601	15,000	601
1998-10-15	604	604	600	600	34,000	600
1998-10-14	605	610	604	604	40,000	604
1998-10-13	626	626	603	603	57,000	603
1998-10-12	626	636	599	622	52,000	622
1998-10-09	651	653	580	606	93,000	606
1998-10-08	690	690	660	660	20,000	660
1998-10-07	652	719	650	650	72,000	650
1998-10-06	700	705	649	649	35,000	649
1998-10-05	716	716	710	710	10,000	710
1998-10-02	739	739	716	716	13,000	716
1998-10-01	730	730	715	716	33,000	716
1998-09-30	710	735	710	715	68,000	715
1998-09-29	710	730	710	730	10,000	730
1998-09-28	725	735	725	734	9,000	734
1998-09-25	710	735	710	735	52,000	735
1998-09-24	725	745	725	725	16,000	725
1998-09-22	728	750	725	725	39,000	725
1998-09-21	748	748	720	720	5,000	720
1998-09-18	741	750	720	750	8,000	750
1998-09-17	722	722	710	711	5,000	711
1998-09-16	730	732	730	730	18,000	730
1998-09-14	710	770	710	740	31,000	740
1998-09-11	720	720	710	710	27,000	710
1998-09-10	733	747	733	747	14,000	747
1998-09-09	743	743	742	742	12,000	742
1998-09-08	750	753	743	743	9,000	743
1998-09-07	760	760	720	731	19,000	731
1998-09-04	750	751	750	750	21,000	750
1998-09-03	757	763	757	760	26,000	760
1998-09-02	760	763	758	759	28,000	759
1998-09-01	725	740	725	740	14,000	740
1998-08-31	754	760	731	735	30,000	735
1998-08-28	730	730	724	724	11,000	724
1998-08-27	740	740	730	731	5,000	731
1998-08-26	735	740	730	730	9,000	730
1998-08-25	760	761	746	760	10,000	760
1998-08-24	762	762	761	761	33,000	761
1998-08-21	776	776	721	722	28,000	722
1998-08-20	781	782	775	775	29,000	775
1998-08-19	790	790	781	781	19,000	781
1998-08-18	801	801	800	800	8,000	800
1998-08-17	814	814	800	800	9,000	800
1998-08-14	800	814	800	814	17,000	814
1998-08-13	789	800	788	800	25,000	800
1998-08-12	770	779	770	770	8,000	770
1998-08-11	805	805	789	789	9,000	789
1998-08-10	820	846	816	816	34,000	816
1998-08-07	819	820	816	818	31,000	818
1998-08-06	769	822	769	822	45,000	822
1998-08-05	754	770	754	770	21,000	770
1998-08-04	770	772	760	760	23,000	760
1998-08-03	760	760	750	750	15,000	750
1998-07-31	777	777	760	760	52,000	760
1998-07-30	779	779	778	778	14,000	778
1998-07-29	779	779	779	779	2,000	779
1998-07-28	780	780	777	780	37,000	780
1998-07-27	810	810	788	788	68,000	788
1998-07-24	805	810	805	810	6,000	810
1998-07-23	805	822	805	820	46,000	820
1998-07-22	837	837	810	810	32,000	810
1998-07-21	840	840	837	837	14,000	837
1998-07-17	830	835	830	834	18,000	834
1998-07-16	830	830	830	830	39,000	830
1998-07-15	835	840	831	840	15,000	840
1998-07-14	840	840	838	840	13,000	840
1998-07-13	824	835	824	835	4,000	835
1998-07-10	855	855	835	835	4,000	835
1998-07-09	879	880	865	865	17,000	865
1998-07-08	870	880	861	880	14,000	880
1998-07-07	859	860	855	860	25,000	860
1998-07-06	853	860	853	860	12,000	860
1998-07-03	850	854	850	850	59,000	850
1998-07-02	849	853	847	853	73,000	853
1998-07-01	829	845	829	845	29,000	845
1998-06-30	826	850	826	828	47,000	828
1998-06-29	772	801	772	796	52,000	796
1998-06-26	762	762	762	762	5,000	762
1998-06-25	790	790	770	770	30,000	770
1998-06-24	753	770	750	762	25,000	762
1998-06-23	750	760	750	750	64,000	750
1998-06-22	773	773	762	762	15,000	762
1998-06-19	750	755	750	752	21,000	752
1998-06-18	750	755	745	750	55,000	750
1998-06-17	750	765	750	760	43,000	760
1998-06-16	750	750	731	750	28,000	750
1998-06-15	760	765	748	760	54,000	760
1998-06-12	733	760	733	750	84,000	750
1998-06-11	712	752	710	752	43,000	752
1998-06-10	730	730	730	730	5,000	730
1998-06-09	735	737	735	737	8,000	737
1998-06-08	750	750	745	745	8,000	745
1998-06-05	750	756	750	750	118,000	750
1998-06-04	758	758	755	755	26,000	755
1998-06-03	780	780	778	778	104,000	778
1998-06-02	795	795	780	780	21,000	780
1998-06-01	798	798	755	755	10,000	755
1998-05-29	761	771	761	770	13,000	770
1998-05-28	745	757	745	757	56,000	757
1998-05-27	795	795	755	756	44,000	756
1998-05-26	790	800	785	790	31,000	790
1998-05-25	750	780	740	780	82,000	780
1998-05-22	765	783	765	780	29,000	780
1998-05-21	760	780	760	765	71,000	765
1998-05-20	760	771	760	770	27,000	770
1998-05-19	740	760	740	760	22,000	760
1998-05-18	750	750	710	740	8,000	740
1998-05-15	740	760	735	760	39,000	760
1998-05-14	760	776	760	760	39,000	760
1998-05-13	740	760	740	760	17,000	760
1998-05-12	760	760	741	741	5,000	741
1998-05-11	729	750	729	750	13,000	750
1998-05-08	717	749	717	749	113,000	749
1998-05-07	716	717	716	717	18,000	717
1998-05-06	740	740	716	716	26,000	716
1998-05-01	745	745	715	715	11,000	715
1998-04-30	705	705	697	705	32,000	705
1998-04-28	710	715	701	705	23,000	705
1998-04-27	720	721	711	711	17,000	711
1998-04-24	730	740	730	740	28,000	740
1998-04-23	720	720	710	710	23,000	710
1998-04-22	725	725	720	720	5,000	720
1998-04-21	720	720	706	720	52,000	720
1998-04-20	730	740	710	710	47,000	710
1998-04-17	739	739	720	720	13,000	720
1998-04-16	740	740	720	720	37,000	720
1998-04-15	740	750	739	739	43,000	739
1998-04-14	758	758	750	750	21,000	750
1998-04-13	760	761	758	759	25,000	759
1998-04-10	775	775	771	775	41,000	775
1998-04-09	755	755	747	755	82,000	755
1998-04-08	760	770	750	754	89,000	754
1998-04-07	772	780	771	775	22,000	775
1998-04-06	771	781	771	771	22,000	771
1998-04-03	789	795	779	779	39,000	779
1998-04-01	920	920	892	892	15,000	892
1998-03-31	894	910	890	910	33,000	910
1998-03-30	891	894	891	891	50,000	891
1998-03-27	894	895	891	891	8,000	891
1998-03-26	890	899	890	894	12,000	894
1998-03-25	890	895	890	895	28,000	895
1998-03-24	894	895	893	895	39,000	895
1998-03-23	900	900	895	896	16,000	896
1998-03-20	918	918	901	907	39,000	907
1998-03-19	901	908	901	908	67,000	908
1998-03-18	924	925	901	901	25,000	901
1998-03-17	921	923	921	922	28,000	922
1998-03-16	921	930	921	926	67,000	926
1998-03-13	918	925	918	921	69,000	921
1998-03-12	905	908	902	908	22,000	908
1998-03-11	901	902	900	901	19,000	901
1998-03-10	894	901	893	900	99,000	900
1998-03-09	890	894	886	893	31,000	893
1998-03-06	860	880	860	880	24,000	880
1998-03-05	860	860	860	860	4,000	860
1998-03-04	880	890	870	880	34,000	880
1998-03-03	870	880	870	880	41,000	880
1998-03-02	850	861	850	860	17,000	860
1998-02-27	810	815	810	815	2,000	815
1998-02-26	800	800	800	800	8,000	800
1998-02-25	820	820	790	810	16,000	810
1998-02-24	800	838	800	820	47,000	820
1998-02-23	809	809	801	809	65,000	809
1998-02-20	825	825	809	809	45,000	809
1998-02-19	780	814	780	814	38,000	814
1998-02-18	830	830	779	780	101,000	780
1998-02-17	839	840	835	835	25,000	835
1998-02-16	840	849	840	840	95,000	840
1998-02-13	850	859	850	859	13,000	859
1998-02-12	865	865	865	865	1,000	865
1998-02-10	831	842	831	842	3,000	842
1998-02-09	820	824	820	824	20,000	824
1998-02-06	830	830	820	820	13,000	820
1998-02-05	820	820	820	820	2,000	820
1998-02-04	855	855	821	830	11,000	830
1998-02-03	858	868	855	855	74,000	855
1998-02-02	860	860	855	857	67,000	857
1998-01-30	875	875	856	870	90,000	870
1998-01-29	871	871	850	865	50,000	865
1998-01-28	881	886	856	856	58,000	856
1998-01-27	880	900	880	886	38,000	886
1998-01-26	816	860	816	850	107,000	850
1998-01-23	799	810	793	810	68,000	810
1998-01-22	800	815	800	810	41,000	810
1998-01-21	780	820	780	803	60,000	803
1998-01-20	799	799	765	790	70,000	790
1998-01-19	790	810	790	800	22,000	800
1998-01-16	720	760	720	760	28,000	760
1998-01-14	735	737	715	720	56,000	720
1998-01-13	750	750	740	740	68,000	740
1998-01-12	760	760	740	750	50,000	750
1998-01-09	780	781	770	770	37,000	770
1998-01-08	791	800	790	790	39,000	790
1998-01-07	801	805	795	795	97,000	795
1998-01-06	811	811	790	796	42,000	796
1998-01-05	811	813	801	801	23,000	801

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

1934 (株)ユアテック の時系列データ [1998年度]

1934 (株)ユアテックの時系列データ [1998年度]