1934 (株)ユアテック の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 375 | 377 | 371 | 371 | 42,000 | 371 |
| 2001-12-27 | 371 | 377 | 371 | 376 | 16,000 | 376 |
| 2001-12-26 | 380 | 381 | 375 | 375 | 20,000 | 375 |
| 2001-12-25 | 382 | 382 | 380 | 380 | 59,000 | 380 |
| 2001-12-21 | 375 | 377 | 366 | 377 | 62,000 | 377 |
| 2001-12-20 | 369 | 369 | 358 | 360 | 63,000 | 360 |
| 2001-12-19 | 371 | 371 | 350 | 358 | 72,000 | 358 |
| 2001-12-18 | 372 | 372 | 364 | 366 | 31,000 | 366 |
| 2001-12-17 | 378 | 378 | 374 | 374 | 29,000 | 374 |
| 2001-12-14 | 381 | 384 | 372 | 374 | 119,000 | 374 |
| 2001-12-13 | 390 | 391 | 381 | 385 | 79,000 | 385 |
| 2001-12-12 | 378 | 383 | 375 | 381 | 100,000 | 381 |
| 2001-12-11 | 379 | 380 | 370 | 370 | 80,000 | 370 |
| 2001-12-10 | 379 | 379 | 373 | 379 | 56,000 | 379 |
| 2001-12-07 | 363 | 364 | 361 | 364 | 20,000 | 364 |
| 2001-12-06 | 359 | 364 | 354 | 364 | 23,000 | 364 |
| 2001-12-05 | 360 | 364 | 360 | 364 | 17,000 | 364 |
| 2001-12-04 | 364 | 364 | 357 | 357 | 12,000 | 357 |
| 2001-12-03 | 365 | 365 | 360 | 365 | 15,000 | 365 |
| 2001-11-30 | 365 | 365 | 355 | 355 | 10,000 | 355 |
| 2001-11-29 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2001-11-28 | 371 | 375 | 370 | 375 | 8,000 | 375 |
| 2001-11-27 | 382 | 382 | 371 | 379 | 44,000 | 379 |
| 2001-11-26 | 373 | 378 | 372 | 378 | 51,000 | 378 |
| 2001-11-22 | 359 | 363 | 357 | 363 | 26,000 | 363 |
| 2001-11-21 | 348 | 356 | 347 | 356 | 19,000 | 356 |
| 2001-11-20 | 350 | 350 | 348 | 350 | 20,000 | 350 |
| 2001-11-19 | 351 | 356 | 350 | 350 | 5,000 | 350 |
| 2001-11-16 | 361 | 364 | 358 | 360 | 24,000 | 360 |
| 2001-11-15 | 345 | 359 | 345 | 359 | 29,000 | 359 |
| 2001-11-14 | 356 | 358 | 341 | 350 | 40,000 | 350 |
| 2001-11-13 | 360 | 360 | 354 | 356 | 14,000 | 356 |
| 2001-11-12 | 356 | 360 | 355 | 360 | 9,000 | 360 |
| 2001-11-09 | 367 | 367 | 362 | 362 | 13,000 | 362 |
| 2001-11-08 | 367 | 370 | 365 | 369 | 15,000 | 369 |
| 2001-11-07 | 371 | 371 | 361 | 364 | 28,000 | 364 |
| 2001-11-06 | 366 | 371 | 366 | 370 | 20,000 | 370 |
| 2001-11-05 | 359 | 365 | 356 | 365 | 24,000 | 365 |
| 2001-11-02 | 360 | 360 | 354 | 354 | 43,000 | 354 |
| 2001-11-01 | 372 | 372 | 355 | 356 | 65,000 | 356 |
| 2001-10-31 | 362 | 368 | 362 | 367 | 19,000 | 367 |
| 2001-10-30 | 363 | 368 | 362 | 362 | 17,000 | 362 |
| 2001-10-29 | 373 | 373 | 364 | 366 | 20,000 | 366 |
| 2001-10-26 | 375 | 377 | 370 | 373 | 60,000 | 373 |
| 2001-10-25 | 375 | 381 | 375 | 381 | 41,000 | 381 |
| 2001-10-24 | 380 | 382 | 378 | 382 | 65,000 | 382 |
| 2001-10-23 | 379 | 380 | 371 | 380 | 65,000 | 380 |
| 2001-10-22 | 378 | 378 | 372 | 378 | 44,000 | 378 |
| 2001-10-19 | 362 | 368 | 362 | 368 | 17,000 | 368 |
| 2001-10-18 | 376 | 377 | 362 | 364 | 33,000 | 364 |
| 2001-10-17 | 375 | 380 | 375 | 379 | 12,000 | 379 |
| 2001-10-16 | 378 | 380 | 375 | 380 | 21,000 | 380 |
| 2001-10-15 | 370 | 378 | 370 | 377 | 21,000 | 377 |
| 2001-10-12 | 377 | 377 | 370 | 375 | 36,000 | 375 |
| 2001-10-11 | 360 | 361 | 356 | 361 | 6,000 | 361 |
| 2001-10-10 | 370 | 370 | 360 | 360 | 17,000 | 360 |
| 2001-10-09 | 378 | 378 | 367 | 370 | 14,000 | 370 |
| 2001-10-05 | 370 | 378 | 370 | 378 | 8,000 | 378 |
| 2001-10-04 | 380 | 380 | 378 | 380 | 15,000 | 380 |
| 2001-10-03 | 380 | 380 | 375 | 380 | 30,000 | 380 |
| 2001-10-02 | 374 | 379 | 372 | 372 | 38,000 | 372 |
| 2001-10-01 | 369 | 374 | 366 | 374 | 36,000 | 374 |
| 2001-09-28 | 355 | 370 | 355 | 362 | 38,000 | 362 |
| 2001-09-27 | 356 | 357 | 354 | 354 | 20,000 | 354 |
| 2001-09-26 | 356 | 357 | 351 | 355 | 24,000 | 355 |
| 2001-09-25 | 367 | 372 | 354 | 356 | 16,000 | 356 |
| 2001-09-21 | 375 | 375 | 358 | 362 | 67,000 | 362 |
| 2001-09-20 | 360 | 365 | 353 | 365 | 57,000 | 365 |
| 2001-09-19 | 345 | 355 | 343 | 350 | 17,000 | 350 |
| 2001-09-18 | 356 | 356 | 341 | 342 | 25,000 | 342 |
| 2001-09-17 | 359 | 359 | 342 | 342 | 17,000 | 342 |
| 2001-09-14 | 355 | 365 | 350 | 361 | 80,000 | 361 |
| 2001-09-13 | 340 | 345 | 340 | 341 | 31,000 | 341 |
| 2001-09-12 | 351 | 351 | 332 | 336 | 34,000 | 336 |
| 2001-09-11 | 351 | 358 | 351 | 358 | 19,000 | 358 |
| 2001-09-10 | 357 | 359 | 357 | 358 | 15,000 | 358 |
| 2001-09-07 | 360 | 363 | 359 | 363 | 23,000 | 363 |
| 2001-09-06 | 366 | 367 | 360 | 360 | 11,000 | 360 |
| 2001-09-05 | 361 | 371 | 359 | 366 | 32,000 | 366 |
| 2001-09-04 | 365 | 370 | 360 | 370 | 30,000 | 370 |
| 2001-09-03 | 373 | 373 | 365 | 365 | 18,000 | 365 |
| 2001-08-31 | 360 | 370 | 360 | 370 | 28,000 | 370 |
| 2001-08-30 | 370 | 370 | 360 | 361 | 25,000 | 361 |
| 2001-08-29 | 385 | 388 | 383 | 384 | 34,000 | 384 |
| 2001-08-28 | 392 | 393 | 383 | 385 | 28,000 | 385 |
| 2001-08-27 | 383 | 392 | 383 | 392 | 29,000 | 392 |
| 2001-08-24 | 380 | 388 | 380 | 388 | 67,000 | 388 |
| 2001-08-23 | 380 | 385 | 377 | 380 | 48,000 | 380 |
| 2001-08-22 | 379 | 380 | 375 | 377 | 51,000 | 377 |
| 2001-08-21 | 375 | 375 | 372 | 375 | 12,000 | 375 |
| 2001-08-20 | 377 | 377 | 372 | 375 | 12,000 | 375 |
| 2001-08-17 | 375 | 377 | 371 | 375 | 35,000 | 375 |
| 2001-08-16 | 371 | 376 | 371 | 371 | 19,000 | 371 |
| 2001-08-15 | 370 | 372 | 370 | 371 | 8,000 | 371 |
| 2001-08-14 | 371 | 373 | 370 | 370 | 14,000 | 370 |
| 2001-08-13 | 377 | 377 | 370 | 370 | 15,000 | 370 |
| 2001-08-10 | 373 | 373 | 373 | 373 | 4,000 | 373 |
| 2001-08-09 | 376 | 377 | 370 | 370 | 41,000 | 370 |
| 2001-08-08 | 373 | 376 | 369 | 376 | 57,000 | 376 |
| 2001-08-07 | 363 | 373 | 363 | 373 | 41,000 | 373 |
| 2001-08-06 | 367 | 373 | 367 | 373 | 27,000 | 373 |
| 2001-08-03 | 369 | 369 | 366 | 367 | 8,000 | 367 |
| 2001-08-02 | 370 | 370 | 369 | 370 | 24,000 | 370 |
| 2001-08-01 | 365 | 370 | 364 | 370 | 45,000 | 370 |
| 2001-07-31 | 355 | 360 | 355 | 360 | 11,000 | 360 |
| 2001-07-30 | 365 | 365 | 355 | 355 | 9,000 | 355 |
| 2001-07-27 | 360 | 364 | 360 | 364 | 11,000 | 364 |
| 2001-07-26 | 352 | 360 | 352 | 360 | 37,000 | 360 |
| 2001-07-25 | 356 | 359 | 351 | 357 | 40,000 | 357 |
| 2001-07-24 | 349 | 353 | 349 | 352 | 69,000 | 352 |
| 2001-07-23 | 352 | 352 | 348 | 349 | 49,000 | 349 |
| 2001-07-19 | 349 | 349 | 347 | 347 | 24,000 | 347 |
| 2001-07-18 | 352 | 352 | 349 | 349 | 67,000 | 349 |
| 2001-07-17 | 353 | 353 | 352 | 352 | 14,000 | 352 |
| 2001-07-16 | 352 | 354 | 352 | 353 | 23,000 | 353 |
| 2001-07-13 | 354 | 356 | 353 | 354 | 39,000 | 354 |
| 2001-07-12 | 351 | 355 | 351 | 353 | 82,000 | 353 |
| 2001-07-11 | 350 | 353 | 350 | 351 | 33,000 | 351 |
| 2001-07-10 | 355 | 356 | 350 | 353 | 91,000 | 353 |
| 2001-07-09 | 360 | 360 | 353 | 356 | 57,000 | 356 |
| 2001-07-06 | 369 | 372 | 362 | 362 | 35,000 | 362 |
| 2001-07-05 | 371 | 372 | 365 | 369 | 27,000 | 369 |
| 2001-07-04 | 377 | 377 | 376 | 376 | 17,000 | 376 |
| 2001-07-03 | 378 | 378 | 373 | 374 | 57,000 | 374 |
| 2001-07-02 | 372 | 378 | 371 | 372 | 53,000 | 372 |
| 2001-06-29 | 372 | 375 | 364 | 371 | 83,000 | 371 |
| 2001-06-28 | 365 | 369 | 365 | 366 | 42,000 | 366 |
| 2001-06-27 | 364 | 368 | 364 | 365 | 44,000 | 365 |
| 2001-06-26 | 364 | 370 | 364 | 369 | 39,000 | 369 |
| 2001-06-25 | 369 | 369 | 364 | 364 | 52,000 | 364 |
| 2001-06-22 | 356 | 365 | 356 | 365 | 55,000 | 365 |
| 2001-06-21 | 361 | 374 | 361 | 366 | 73,000 | 366 |
| 2001-06-20 | 358 | 358 | 355 | 356 | 22,000 | 356 |
| 2001-06-19 | 356 | 360 | 356 | 360 | 17,000 | 360 |
| 2001-06-18 | 359 | 360 | 355 | 359 | 12,000 | 359 |
| 2001-06-15 | 352 | 360 | 352 | 360 | 35,000 | 360 |
| 2001-06-14 | 364 | 364 | 360 | 361 | 12,000 | 361 |
| 2001-06-13 | 368 | 368 | 365 | 366 | 7,000 | 366 |
| 2001-06-12 | 380 | 381 | 370 | 370 | 97,000 | 370 |
| 2001-06-11 | 374 | 386 | 368 | 370 | 100,000 | 370 |
| 2001-06-08 | 350 | 366 | 349 | 363 | 197,000 | 363 |
| 2001-06-07 | 350 | 350 | 349 | 350 | 41,000 | 350 |
| 2001-06-06 | 350 | 354 | 350 | 351 | 20,000 | 351 |
| 2001-06-05 | 352 | 352 | 350 | 351 | 32,000 | 351 |
| 2001-06-04 | 351 | 352 | 350 | 352 | 47,000 | 352 |
| 2001-06-01 | 350 | 354 | 349 | 354 | 34,000 | 354 |
| 2001-05-31 | 350 | 350 | 348 | 349 | 47,000 | 349 |
| 2001-05-30 | 350 | 351 | 350 | 350 | 46,000 | 350 |
| 2001-05-29 | 350 | 352 | 349 | 352 | 30,000 | 352 |
| 2001-05-28 | 346 | 350 | 346 | 348 | 18,000 | 348 |
| 2001-05-25 | 348 | 349 | 347 | 347 | 51,000 | 347 |
| 2001-05-24 | 350 | 350 | 347 | 348 | 78,000 | 348 |
| 2001-05-23 | 351 | 352 | 347 | 347 | 133,000 | 347 |
| 2001-05-22 | 351 | 355 | 351 | 352 | 97,000 | 352 |
| 2001-05-21 | 353 | 356 | 353 | 354 | 77,000 | 354 |
| 2001-05-18 | 357 | 357 | 353 | 353 | 51,000 | 353 |
| 2001-05-17 | 360 | 360 | 356 | 357 | 55,000 | 357 |
| 2001-05-16 | 356 | 359 | 355 | 355 | 61,000 | 355 |
| 2001-05-15 | 365 | 365 | 351 | 356 | 72,000 | 356 |
| 2001-05-14 | 377 | 381 | 364 | 366 | 84,000 | 366 |
| 2001-05-11 | 381 | 381 | 378 | 378 | 5,000 | 378 |
| 2001-05-10 | 376 | 382 | 376 | 382 | 7,000 | 382 |
| 2001-05-09 | 385 | 386 | 367 | 377 | 35,000 | 377 |
| 2001-05-08 | 390 | 391 | 386 | 391 | 24,000 | 391 |
| 2001-05-07 | 400 | 400 | 385 | 391 | 41,000 | 391 |
| 2001-05-02 | 399 | 400 | 382 | 400 | 90,000 | 400 |
| 2001-05-01 | 391 | 395 | 391 | 395 | 27,000 | 395 |
| 2001-04-27 | 389 | 393 | 377 | 391 | 38,000 | 391 |
| 2001-04-26 | 395 | 396 | 375 | 389 | 54,000 | 389 |
| 2001-04-25 | 394 | 398 | 393 | 394 | 32,000 | 394 |
| 2001-04-24 | 393 | 395 | 386 | 395 | 50,000 | 395 |
| 2001-04-23 | 384 | 395 | 384 | 390 | 46,000 | 390 |
| 2001-04-20 | 378 | 380 | 375 | 378 | 43,000 | 378 |
| 2001-04-19 | 374 | 379 | 372 | 375 | 16,000 | 375 |
| 2001-04-18 | 375 | 379 | 375 | 379 | 26,000 | 379 |
| 2001-04-17 | 370 | 375 | 370 | 373 | 11,000 | 373 |
| 2001-04-16 | 374 | 374 | 369 | 369 | 5,000 | 369 |
| 2001-04-13 | 369 | 378 | 365 | 377 | 24,000 | 377 |
| 2001-04-12 | 372 | 372 | 362 | 370 | 24,000 | 370 |
| 2001-04-11 | 369 | 369 | 365 | 366 | 8,000 | 366 |
| 2001-04-10 | 375 | 375 | 369 | 369 | 16,000 | 369 |
| 2001-04-09 | 366 | 368 | 365 | 365 | 13,000 | 365 |
| 2001-04-06 | 371 | 371 | 365 | 365 | 26,000 | 365 |
| 2001-04-05 | 361 | 370 | 361 | 370 | 26,000 | 370 |
| 2001-04-04 | 360 | 364 | 360 | 360 | 25,000 | 360 |
| 2001-04-03 | 355 | 365 | 355 | 365 | 19,000 | 365 |
| 2001-04-02 | 358 | 358 | 350 | 350 | 15,000 | 350 |
| 2001-03-30 | 369 | 370 | 358 | 358 | 13,000 | 358 |
| 2001-03-29 | 368 | 370 | 357 | 370 | 23,000 | 370 |
| 2001-03-28 | 370 | 370 | 362 | 368 | 16,000 | 368 |
| 2001-03-27 | 373 | 380 | 366 | 366 | 25,000 | 366 |
| 2001-03-26 | 374 | 380 | 372 | 380 | 50,000 | 380 |
| 2001-03-23 | 367 | 369 | 361 | 361 | 60,000 | 361 |
| 2001-03-22 | 367 | 368 | 351 | 355 | 72,000 | 355 |
| 2001-03-21 | 353 | 359 | 344 | 359 | 41,000 | 359 |
| 2001-03-19 | 349 | 356 | 346 | 346 | 16,000 | 346 |
| 2001-03-16 | 349 | 354 | 349 | 351 | 29,000 | 351 |
| 2001-03-15 | 340 | 347 | 338 | 347 | 21,000 | 347 |
| 2001-03-14 | 340 | 346 | 340 | 340 | 26,000 | 340 |
| 2001-03-13 | 349 | 349 | 340 | 349 | 40,000 | 349 |
| 2001-03-12 | 358 | 359 | 336 | 349 | 54,000 | 349 |
| 2001-03-09 | 359 | 359 | 357 | 358 | 69,000 | 358 |
| 2001-03-08 | 351 | 359 | 351 | 359 | 9,000 | 359 |
| 2001-03-07 | 359 | 359 | 358 | 359 | 11,000 | 359 |
| 2001-03-06 | 351 | 356 | 351 | 356 | 9,000 | 356 |
| 2001-03-05 | 359 | 359 | 347 | 350 | 30,000 | 350 |
| 2001-03-02 | 357 | 357 | 346 | 350 | 36,000 | 350 |
| 2001-03-01 | 355 | 359 | 348 | 350 | 20,000 | 350 |
| 2001-02-28 | 365 | 365 | 351 | 362 | 8,000 | 362 |
| 2001-02-27 | 357 | 357 | 356 | 356 | 6,000 | 356 |
| 2001-02-26 | 351 | 369 | 351 | 364 | 16,000 | 364 |
| 2001-02-23 | 350 | 351 | 345 | 348 | 55,000 | 348 |
| 2001-02-22 | 360 | 370 | 351 | 351 | 110,000 | 351 |
| 2001-02-21 | 355 | 360 | 355 | 360 | 10,000 | 360 |
| 2001-02-20 | 360 | 360 | 355 | 360 | 13,000 | 360 |
| 2001-02-19 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2001-02-16 | 365 | 368 | 364 | 368 | 33,000 | 368 |
| 2001-02-15 | 364 | 368 | 363 | 368 | 17,000 | 368 |
| 2001-02-14 | 358 | 368 | 357 | 364 | 58,000 | 364 |
| 2001-02-13 | 343 | 359 | 342 | 359 | 44,000 | 359 |
| 2001-02-09 | 339 | 343 | 336 | 342 | 35,000 | 342 |
| 2001-02-08 | 340 | 342 | 338 | 339 | 17,000 | 339 |
| 2001-02-07 | 350 | 350 | 346 | 346 | 4,000 | 346 |
| 2001-02-06 | 343 | 354 | 343 | 350 | 8,000 | 350 |
| 2001-02-05 | 340 | 350 | 340 | 349 | 38,000 | 349 |
| 2001-02-02 | 346 | 348 | 342 | 342 | 49,000 | 342 |
| 2001-02-01 | 350 | 350 | 346 | 346 | 8,000 | 346 |
| 2001-01-31 | 343 | 350 | 343 | 344 | 19,000 | 344 |
| 2001-01-30 | 342 | 348 | 342 | 348 | 19,000 | 348 |
| 2001-01-29 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2001-01-26 | 343 | 345 | 341 | 341 | 19,000 | 341 |
| 2001-01-25 | 342 | 352 | 342 | 349 | 14,000 | 349 |
| 2001-01-24 | 359 | 359 | 347 | 347 | 28,000 | 347 |
| 2001-01-23 | 359 | 359 | 354 | 358 | 30,000 | 358 |
| 2001-01-22 | 360 | 366 | 356 | 363 | 40,000 | 363 |
| 2001-01-19 | 345 | 357 | 345 | 357 | 13,000 | 357 |
| 2001-01-18 | 353 | 360 | 348 | 360 | 27,000 | 360 |
| 2001-01-17 | 339 | 339 | 336 | 338 | 24,000 | 338 |
| 2001-01-16 | 342 | 342 | 335 | 335 | 8,000 | 335 |
| 2001-01-15 | 344 | 349 | 340 | 340 | 12,000 | 340 |
| 2001-01-12 | 352 | 352 | 339 | 339 | 80,000 | 339 |
| 2001-01-11 | 341 | 353 | 339 | 353 | 23,000 | 353 |
| 2001-01-10 | 340 | 344 | 337 | 342 | 36,000 | 342 |
| 2001-01-09 | 343 | 345 | 340 | 345 | 18,000 | 345 |
| 2001-01-05 | 369 | 369 | 355 | 355 | 25,000 | 355 |
| 2001-01-04 | 365 | 365 | 358 | 358 | 15,000 | 358 |
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
