1934 (株)ユアテック の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 370 | 370 | 360 | 360 | 13,000 | 360 |
| 2000-12-28 | 371 | 371 | 360 | 365 | 13,000 | 365 |
| 2000-12-27 | 368 | 368 | 360 | 361 | 36,000 | 361 |
| 2000-12-26 | 385 | 388 | 380 | 388 | 49,000 | 388 |
| 2000-12-25 | 380 | 380 | 374 | 380 | 46,000 | 380 |
| 2000-12-22 | 365 | 369 | 359 | 360 | 63,000 | 360 |
| 2000-12-21 | 357 | 360 | 356 | 360 | 30,000 | 360 |
| 2000-12-20 | 350 | 357 | 350 | 357 | 16,000 | 357 |
| 2000-12-19 | 372 | 372 | 360 | 360 | 16,000 | 360 |
| 2000-12-18 | 383 | 383 | 371 | 380 | 21,000 | 380 |
| 2000-12-15 | 379 | 395 | 374 | 383 | 135,000 | 383 |
| 2000-12-14 | 380 | 382 | 373 | 373 | 87,000 | 373 |
| 2000-12-13 | 380 | 380 | 372 | 379 | 44,000 | 379 |
| 2000-12-12 | 371 | 372 | 366 | 372 | 40,000 | 372 |
| 2000-12-11 | 367 | 370 | 362 | 370 | 65,000 | 370 |
| 2000-12-08 | 342 | 360 | 342 | 355 | 75,000 | 355 |
| 2000-12-07 | 347 | 348 | 344 | 345 | 18,000 | 345 |
| 2000-12-06 | 355 | 355 | 347 | 347 | 6,000 | 347 |
| 2000-12-05 | 350 | 355 | 350 | 351 | 11,000 | 351 |
| 2000-12-04 | 365 | 365 | 360 | 360 | 19,000 | 360 |
| 2000-12-01 | 357 | 363 | 355 | 359 | 29,000 | 359 |
| 2000-11-30 | 342 | 360 | 340 | 360 | 27,000 | 360 |
| 2000-11-29 | 348 | 353 | 340 | 340 | 20,000 | 340 |
| 2000-11-28 | 360 | 361 | 356 | 357 | 20,000 | 357 |
| 2000-11-27 | 365 | 365 | 362 | 363 | 44,000 | 363 |
| 2000-11-24 | 350 | 350 | 345 | 350 | 41,000 | 350 |
| 2000-11-22 | 349 | 355 | 344 | 350 | 49,000 | 350 |
| 2000-11-21 | 338 | 341 | 337 | 341 | 12,000 | 341 |
| 2000-11-20 | 349 | 349 | 342 | 342 | 20,000 | 342 |
| 2000-11-17 | 349 | 349 | 344 | 344 | 7,000 | 344 |
| 2000-11-16 | 349 | 349 | 340 | 340 | 15,000 | 340 |
| 2000-11-15 | 348 | 350 | 341 | 349 | 16,000 | 349 |
| 2000-11-14 | 346 | 348 | 346 | 348 | 10,000 | 348 |
| 2000-11-13 | 350 | 350 | 346 | 350 | 23,000 | 350 |
| 2000-11-10 | 335 | 351 | 335 | 350 | 19,000 | 350 |
| 2000-11-09 | 345 | 345 | 335 | 335 | 7,000 | 335 |
| 2000-11-08 | 357 | 358 | 346 | 346 | 6,000 | 346 |
| 2000-11-07 | 353 | 359 | 347 | 359 | 14,000 | 359 |
| 2000-11-06 | 344 | 350 | 333 | 349 | 35,000 | 349 |
| 2000-11-02 | 351 | 351 | 340 | 344 | 18,000 | 344 |
| 2000-11-01 | 339 | 339 | 336 | 336 | 8,000 | 336 |
| 2000-10-31 | 336 | 339 | 335 | 339 | 10,000 | 339 |
| 2000-10-30 | 347 | 347 | 340 | 341 | 11,000 | 341 |
| 2000-10-27 | 350 | 350 | 349 | 350 | 16,000 | 350 |
| 2000-10-26 | 350 | 350 | 343 | 350 | 13,000 | 350 |
| 2000-10-25 | 360 | 360 | 348 | 348 | 23,000 | 348 |
| 2000-10-24 | 357 | 357 | 356 | 357 | 28,000 | 357 |
| 2000-10-23 | 357 | 357 | 339 | 350 | 46,000 | 350 |
| 2000-10-20 | 330 | 338 | 329 | 332 | 36,000 | 332 |
| 2000-10-19 | 335 | 336 | 323 | 333 | 33,000 | 333 |
| 2000-10-18 | 346 | 346 | 338 | 338 | 19,000 | 338 |
| 2000-10-17 | 346 | 348 | 342 | 342 | 14,000 | 342 |
| 2000-10-16 | 342 | 352 | 342 | 346 | 11,000 | 346 |
| 2000-10-13 | 345 | 352 | 341 | 341 | 36,000 | 341 |
| 2000-10-12 | 352 | 352 | 347 | 348 | 7,000 | 348 |
| 2000-10-11 | 356 | 356 | 346 | 346 | 16,000 | 346 |
| 2000-10-10 | 351 | 352 | 351 | 352 | 20,000 | 352 |
| 2000-10-06 | 358 | 358 | 355 | 356 | 11,000 | 356 |
| 2000-10-05 | 358 | 358 | 358 | 358 | 8,000 | 358 |
| 2000-10-04 | 356 | 360 | 356 | 360 | 21,000 | 360 |
| 2000-10-03 | 360 | 360 | 355 | 358 | 23,000 | 358 |
| 2000-10-02 | 364 | 364 | 348 | 356 | 15,000 | 356 |
| 2000-09-29 | 356 | 358 | 353 | 357 | 26,000 | 357 |
| 2000-09-28 | 355 | 356 | 351 | 351 | 27,000 | 351 |
| 2000-09-27 | 358 | 358 | 355 | 355 | 11,000 | 355 |
| 2000-09-26 | 355 | 358 | 355 | 357 | 8,000 | 357 |
| 2000-09-25 | 350 | 365 | 350 | 365 | 34,000 | 365 |
| 2000-09-22 | 372 | 372 | 355 | 365 | 41,000 | 365 |
| 2000-09-21 | 378 | 378 | 354 | 367 | 52,000 | 367 |
| 2000-09-20 | 365 | 375 | 361 | 373 | 84,000 | 373 |
| 2000-09-19 | 340 | 345 | 337 | 345 | 28,000 | 345 |
| 2000-09-18 | 337 | 342 | 335 | 338 | 6,000 | 338 |
| 2000-09-14 | 338 | 338 | 337 | 338 | 16,000 | 338 |
| 2000-09-13 | 334 | 338 | 331 | 338 | 8,000 | 338 |
| 2000-09-12 | 328 | 338 | 328 | 334 | 19,000 | 334 |
| 2000-09-11 | 338 | 338 | 327 | 327 | 42,000 | 327 |
| 2000-09-08 | 337 | 340 | 337 | 338 | 31,000 | 338 |
| 2000-09-07 | 340 | 342 | 337 | 342 | 27,000 | 342 |
| 2000-09-06 | 340 | 345 | 340 | 345 | 32,000 | 345 |
| 2000-09-05 | 355 | 355 | 340 | 340 | 27,000 | 340 |
| 2000-09-04 | 366 | 366 | 355 | 356 | 24,000 | 356 |
| 2000-09-01 | 356 | 364 | 353 | 362 | 30,000 | 362 |
| 2000-08-31 | 355 | 355 | 351 | 355 | 11,000 | 355 |
| 2000-08-30 | 356 | 357 | 354 | 355 | 31,000 | 355 |
| 2000-08-29 | 366 | 366 | 351 | 351 | 23,000 | 351 |
| 2000-08-28 | 373 | 373 | 365 | 368 | 51,000 | 368 |
| 2000-08-25 | 374 | 374 | 364 | 365 | 66,000 | 365 |
| 2000-08-24 | 350 | 365 | 350 | 364 | 83,000 | 364 |
| 2000-08-23 | 350 | 350 | 345 | 349 | 40,000 | 349 |
| 2000-08-22 | 332 | 337 | 329 | 336 | 133,000 | 336 |
| 2000-08-21 | 330 | 335 | 330 | 330 | 136,000 | 330 |
| 2000-08-18 | 330 | 331 | 321 | 326 | 110,000 | 326 |
| 2000-08-17 | 343 | 343 | 330 | 330 | 73,000 | 330 |
| 2000-08-16 | 351 | 351 | 340 | 343 | 80,000 | 343 |
| 2000-08-15 | 340 | 353 | 340 | 351 | 11,000 | 351 |
| 2000-08-14 | 355 | 359 | 349 | 349 | 12,000 | 349 |
| 2000-08-11 | 345 | 349 | 340 | 349 | 23,000 | 349 |
| 2000-08-10 | 342 | 345 | 340 | 340 | 13,000 | 340 |
| 2000-08-09 | 345 | 345 | 341 | 343 | 9,000 | 343 |
| 2000-08-08 | 345 | 345 | 331 | 340 | 16,000 | 340 |
| 2000-08-07 | 344 | 347 | 343 | 344 | 17,000 | 344 |
| 2000-08-04 | 333 | 344 | 331 | 341 | 39,000 | 341 |
| 2000-08-03 | 329 | 329 | 318 | 318 | 136,000 | 318 |
| 2000-08-02 | 340 | 340 | 329 | 330 | 119,000 | 330 |
| 2000-08-01 | 340 | 345 | 340 | 345 | 21,000 | 345 |
| 2000-07-31 | 349 | 349 | 339 | 340 | 20,000 | 340 |
| 2000-07-28 | 350 | 360 | 350 | 350 | 19,000 | 350 |
| 2000-07-27 | 365 | 365 | 351 | 351 | 39,000 | 351 |
| 2000-07-26 | 379 | 379 | 361 | 364 | 29,000 | 364 |
| 2000-07-25 | 366 | 385 | 365 | 374 | 38,000 | 374 |
| 2000-07-24 | 365 | 372 | 365 | 365 | 35,000 | 365 |
| 2000-07-21 | 375 | 375 | 370 | 372 | 25,000 | 372 |
| 2000-07-19 | 365 | 374 | 365 | 373 | 47,000 | 373 |
| 2000-07-18 | 371 | 375 | 365 | 365 | 30,000 | 365 |
| 2000-07-17 | 374 | 377 | 356 | 356 | 131,000 | 356 |
| 2000-07-14 | 390 | 391 | 375 | 384 | 83,000 | 384 |
| 2000-07-13 | 395 | 395 | 391 | 391 | 34,000 | 391 |
| 2000-07-12 | 399 | 400 | 393 | 400 | 86,000 | 400 |
| 2000-07-11 | 395 | 396 | 389 | 393 | 66,000 | 393 |
| 2000-07-10 | 385 | 390 | 381 | 390 | 31,000 | 390 |
| 2000-07-07 | 380 | 384 | 379 | 384 | 42,000 | 384 |
| 2000-07-06 | 371 | 375 | 370 | 375 | 28,000 | 375 |
| 2000-07-05 | 372 | 372 | 370 | 371 | 13,000 | 371 |
| 2000-07-04 | 382 | 385 | 370 | 370 | 57,000 | 370 |
| 2000-07-03 | 360 | 385 | 360 | 377 | 72,000 | 377 |
| 2000-06-30 | 343 | 352 | 343 | 347 | 57,000 | 347 |
| 2000-06-29 | 349 | 349 | 331 | 333 | 83,000 | 333 |
| 2000-06-28 | 338 | 338 | 330 | 330 | 33,000 | 330 |
| 2000-06-27 | 337 | 337 | 333 | 333 | 22,000 | 333 |
| 2000-06-26 | 334 | 338 | 333 | 338 | 22,000 | 338 |
| 2000-06-23 | 330 | 338 | 330 | 338 | 18,000 | 338 |
| 2000-06-22 | 324 | 340 | 321 | 332 | 90,000 | 332 |
| 2000-06-21 | 330 | 330 | 325 | 329 | 20,000 | 329 |
| 2000-06-20 | 320 | 325 | 317 | 325 | 47,000 | 325 |
| 2000-06-19 | 320 | 320 | 315 | 320 | 25,000 | 320 |
| 2000-06-16 | 325 | 327 | 315 | 320 | 36,000 | 320 |
| 2000-06-15 | 339 | 339 | 320 | 320 | 61,000 | 320 |
| 2000-06-14 | 340 | 340 | 323 | 324 | 81,000 | 324 |
| 2000-06-13 | 341 | 341 | 330 | 335 | 120,000 | 335 |
| 2000-06-12 | 325 | 345 | 320 | 336 | 139,000 | 336 |
| 2000-06-09 | 304 | 305 | 299 | 305 | 41,000 | 305 |
| 2000-06-08 | 296 | 298 | 292 | 298 | 20,000 | 298 |
| 2000-06-07 | 294 | 297 | 291 | 297 | 28,000 | 297 |
| 2000-06-06 | 294 | 295 | 290 | 290 | 62,000 | 290 |
| 2000-06-05 | 295 | 297 | 293 | 293 | 26,000 | 293 |
| 2000-06-02 | 298 | 298 | 295 | 295 | 24,000 | 295 |
| 2000-06-01 | 292 | 297 | 291 | 296 | 30,000 | 296 |
| 2000-05-31 | 295 | 295 | 295 | 295 | 10,000 | 295 |
| 2000-05-30 | 295 | 298 | 290 | 290 | 94,000 | 290 |
| 2000-05-29 | 300 | 300 | 290 | 297 | 14,000 | 297 |
| 2000-05-26 | 291 | 292 | 290 | 290 | 47,000 | 290 |
| 2000-05-25 | 296 | 296 | 291 | 293 | 44,000 | 293 |
| 2000-05-24 | 296 | 299 | 295 | 299 | 21,000 | 299 |
| 2000-05-23 | 301 | 302 | 300 | 300 | 37,000 | 300 |
| 2000-05-22 | 305 | 305 | 300 | 300 | 141,000 | 300 |
| 2000-05-19 | 300 | 304 | 295 | 300 | 55,000 | 300 |
| 2000-05-18 | 315 | 315 | 300 | 301 | 82,000 | 301 |
| 2000-05-17 | 317 | 317 | 312 | 314 | 22,000 | 314 |
| 2000-05-16 | 319 | 320 | 314 | 317 | 31,000 | 317 |
| 2000-05-15 | 322 | 322 | 318 | 318 | 18,000 | 318 |
| 2000-05-12 | 323 | 323 | 317 | 322 | 18,000 | 322 |
| 2000-05-11 | 322 | 323 | 318 | 323 | 12,000 | 323 |
| 2000-05-10 | 323 | 323 | 320 | 322 | 76,000 | 322 |
| 2000-05-09 | 320 | 320 | 320 | 320 | 24,000 | 320 |
| 2000-05-08 | 319 | 320 | 319 | 320 | 14,000 | 320 |
| 2000-05-02 | 323 | 323 | 320 | 320 | 50,000 | 320 |
| 2000-05-01 | 313 | 323 | 310 | 323 | 29,000 | 323 |
| 2000-04-28 | 315 | 319 | 310 | 319 | 23,000 | 319 |
| 2000-04-27 | 323 | 323 | 310 | 315 | 34,000 | 315 |
| 2000-04-26 | 332 | 335 | 330 | 330 | 26,000 | 330 |
| 2000-04-25 | 314 | 340 | 313 | 332 | 35,000 | 332 |
| 2000-04-24 | 321 | 321 | 305 | 306 | 27,000 | 306 |
| 2000-04-21 | 353 | 353 | 321 | 321 | 92,000 | 321 |
| 2000-04-20 | 325 | 325 | 320 | 323 | 32,000 | 323 |
| 2000-04-19 | 319 | 321 | 319 | 320 | 10,000 | 320 |
| 2000-04-18 | 325 | 326 | 316 | 321 | 60,000 | 321 |
| 2000-04-17 | 310 | 329 | 308 | 329 | 85,000 | 329 |
| 2000-04-14 | 320 | 323 | 320 | 320 | 15,000 | 320 |
| 2000-04-13 | 320 | 323 | 320 | 323 | 18,000 | 323 |
| 2000-04-12 | 325 | 330 | 320 | 323 | 32,000 | 323 |
| 2000-04-11 | 320 | 325 | 320 | 322 | 41,000 | 322 |
| 2000-04-10 | 325 | 325 | 316 | 323 | 15,000 | 323 |
| 2000-04-07 | 313 | 326 | 313 | 315 | 35,000 | 315 |
| 2000-04-06 | 311 | 315 | 311 | 312 | 26,000 | 312 |
| 2000-04-05 | 315 | 324 | 310 | 310 | 64,000 | 310 |
| 2000-04-04 | 311 | 320 | 310 | 314 | 51,000 | 314 |
| 2000-04-03 | 330 | 330 | 310 | 310 | 71,000 | 310 |
| 2000-03-31 | 319 | 322 | 305 | 305 | 31,000 | 305 |
| 2000-03-30 | 323 | 323 | 310 | 310 | 61,000 | 310 |
| 2000-03-29 | 317 | 325 | 317 | 322 | 28,000 | 322 |
| 2000-03-28 | 315 | 325 | 313 | 313 | 59,000 | 313 |
| 2000-03-27 | 299 | 315 | 299 | 310 | 57,000 | 310 |
| 2000-03-24 | 294 | 299 | 289 | 289 | 49,000 | 289 |
| 2000-03-23 | 285 | 295 | 285 | 292 | 125,000 | 292 |
| 2000-03-22 | 314 | 314 | 285 | 285 | 218,000 | 285 |
| 2000-03-21 | 296 | 299 | 289 | 289 | 140,000 | 289 |
| 2000-03-17 | 290 | 300 | 290 | 295 | 83,000 | 295 |
| 2000-03-16 | 298 | 298 | 281 | 286 | 202,000 | 286 |
| 2000-03-15 | 310 | 310 | 298 | 298 | 151,000 | 298 |
| 2000-03-14 | 333 | 333 | 305 | 308 | 126,000 | 308 |
| 2000-03-13 | 324 | 324 | 315 | 315 | 85,000 | 315 |
| 2000-03-10 | 313 | 323 | 313 | 323 | 88,000 | 323 |
| 2000-03-09 | 313 | 320 | 311 | 311 | 49,000 | 311 |
| 2000-03-08 | 308 | 310 | 305 | 310 | 98,000 | 310 |
| 2000-03-07 | 312 | 315 | 308 | 308 | 50,000 | 308 |
| 2000-03-06 | 310 | 311 | 308 | 311 | 23,000 | 311 |
| 2000-03-03 | 312 | 315 | 307 | 310 | 88,000 | 310 |
| 2000-03-02 | 325 | 327 | 311 | 311 | 80,000 | 311 |
| 2000-03-01 | 318 | 321 | 318 | 320 | 16,000 | 320 |
| 2000-02-29 | 311 | 327 | 311 | 318 | 57,000 | 318 |
| 2000-02-28 | 325 | 325 | 319 | 319 | 10,000 | 319 |
| 2000-02-25 | 302 | 326 | 300 | 303 | 78,000 | 303 |
| 2000-02-24 | 316 | 316 | 296 | 300 | 116,000 | 300 |
| 2000-02-23 | 325 | 325 | 295 | 319 | 99,000 | 319 |
| 2000-02-22 | 342 | 342 | 328 | 328 | 101,000 | 328 |
| 2000-02-21 | 334 | 334 | 327 | 327 | 40,000 | 327 |
| 2000-02-18 | 339 | 339 | 334 | 339 | 35,000 | 339 |
| 2000-02-17 | 349 | 350 | 336 | 336 | 54,000 | 336 |
| 2000-02-16 | 360 | 360 | 350 | 350 | 50,000 | 350 |
| 2000-02-15 | 365 | 370 | 360 | 360 | 31,000 | 360 |
| 2000-02-14 | 375 | 375 | 365 | 365 | 36,000 | 365 |
| 2000-02-10 | 375 | 379 | 369 | 375 | 24,000 | 375 |
| 2000-02-09 | 376 | 378 | 369 | 370 | 54,000 | 370 |
| 2000-02-08 | 378 | 378 | 375 | 375 | 28,000 | 375 |
| 2000-02-07 | 385 | 385 | 375 | 376 | 19,000 | 376 |
| 2000-02-04 | 376 | 380 | 372 | 376 | 85,000 | 376 |
| 2000-02-03 | 381 | 385 | 376 | 376 | 29,000 | 376 |
| 2000-02-02 | 382 | 382 | 375 | 375 | 120,000 | 375 |
| 2000-02-01 | 394 | 394 | 383 | 385 | 28,000 | 385 |
| 2000-01-31 | 386 | 390 | 384 | 384 | 25,000 | 384 |
| 2000-01-28 | 392 | 393 | 385 | 385 | 40,000 | 385 |
| 2000-01-27 | 401 | 401 | 390 | 391 | 25,000 | 391 |
| 2000-01-26 | 400 | 405 | 391 | 405 | 22,000 | 405 |
| 2000-01-25 | 391 | 410 | 390 | 410 | 96,000 | 410 |
| 2000-01-24 | 413 | 413 | 390 | 390 | 91,000 | 390 |
| 2000-01-21 | 385 | 399 | 385 | 388 | 30,000 | 388 |
| 2000-01-20 | 383 | 400 | 383 | 395 | 49,000 | 395 |
| 2000-01-19 | 386 | 386 | 382 | 382 | 60,000 | 382 |
| 2000-01-18 | 394 | 394 | 386 | 386 | 15,000 | 386 |
| 2000-01-17 | 386 | 399 | 382 | 384 | 88,000 | 384 |
| 2000-01-14 | 399 | 399 | 380 | 390 | 67,000 | 390 |
| 2000-01-13 | 390 | 405 | 390 | 404 | 15,000 | 404 |
| 2000-01-12 | 392 | 395 | 390 | 391 | 24,000 | 391 |
| 2000-01-11 | 425 | 425 | 408 | 408 | 14,000 | 408 |
| 2000-01-07 | 396 | 396 | 390 | 390 | 45,000 | 390 |
| 2000-01-06 | 394 | 397 | 394 | 396 | 41,000 | 396 |
| 2000-01-05 | 424 | 424 | 391 | 394 | 20,000 | 394 |
| 2000-01-04 | 417 | 417 | 417 | 417 | 5,000 | 417 |
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