1934 (株)ユアテック の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2002-12-27 | 334 | 341 | 334 | 340 | 23,000 | 340 |
| 2002-12-26 | 322 | 329 | 322 | 329 | 10,000 | 329 |
| 2002-12-25 | 320 | 322 | 318 | 320 | 13,000 | 320 |
| 2002-12-24 | 325 | 326 | 315 | 324 | 71,000 | 324 |
| 2002-12-20 | 322 | 330 | 322 | 330 | 88,000 | 330 |
| 2002-12-19 | 322 | 324 | 320 | 321 | 121,000 | 321 |
| 2002-12-18 | 329 | 329 | 324 | 324 | 45,000 | 324 |
| 2002-12-17 | 333 | 333 | 325 | 326 | 49,000 | 326 |
| 2002-12-16 | 328 | 329 | 326 | 328 | 30,000 | 328 |
| 2002-12-13 | 330 | 330 | 327 | 330 | 116,000 | 330 |
| 2002-12-12 | 336 | 338 | 334 | 335 | 86,000 | 335 |
| 2002-12-11 | 335 | 337 | 334 | 335 | 92,000 | 335 |
| 2002-12-10 | 336 | 336 | 328 | 332 | 107,000 | 332 |
| 2002-12-09 | 338 | 338 | 326 | 331 | 76,000 | 331 |
| 2002-12-06 | 332 | 332 | 328 | 328 | 68,000 | 328 |
| 2002-12-05 | 338 | 338 | 328 | 332 | 67,000 | 332 |
| 2002-12-04 | 342 | 342 | 335 | 341 | 34,000 | 341 |
| 2002-12-03 | 348 | 348 | 344 | 344 | 25,000 | 344 |
| 2002-12-02 | 346 | 349 | 346 | 346 | 18,000 | 346 |
| 2002-11-29 | 344 | 355 | 342 | 354 | 88,000 | 354 |
| 2002-11-28 | 349 | 352 | 345 | 347 | 24,000 | 347 |
| 2002-11-27 | 349 | 355 | 348 | 352 | 48,000 | 352 |
| 2002-11-26 | 351 | 357 | 347 | 349 | 29,000 | 349 |
| 2002-11-25 | 340 | 350 | 335 | 350 | 59,000 | 350 |
| 2002-11-22 | 334 | 339 | 332 | 339 | 55,000 | 339 |
| 2002-11-21 | 329 | 334 | 328 | 334 | 25,000 | 334 |
| 2002-11-20 | 321 | 331 | 321 | 330 | 33,000 | 330 |
| 2002-11-19 | 332 | 335 | 330 | 330 | 17,000 | 330 |
| 2002-11-18 | 340 | 341 | 336 | 337 | 21,000 | 337 |
| 2002-11-15 | 330 | 340 | 330 | 340 | 37,000 | 340 |
| 2002-11-14 | 344 | 344 | 337 | 337 | 26,000 | 337 |
| 2002-11-13 | 348 | 351 | 348 | 348 | 13,000 | 348 |
| 2002-11-12 | 345 | 350 | 345 | 348 | 21,000 | 348 |
| 2002-11-11 | 353 | 353 | 349 | 349 | 11,000 | 349 |
| 2002-11-08 | 351 | 357 | 349 | 357 | 34,000 | 357 |
| 2002-11-07 | 353 | 358 | 353 | 357 | 18,000 | 357 |
| 2002-11-06 | 355 | 360 | 354 | 358 | 36,000 | 358 |
| 2002-11-05 | 349 | 360 | 349 | 360 | 22,000 | 360 |
| 2002-11-01 | 352 | 352 | 348 | 351 | 13,000 | 351 |
| 2002-10-31 | 357 | 357 | 352 | 352 | 11,000 | 352 |
| 2002-10-30 | 345 | 362 | 345 | 357 | 29,000 | 357 |
| 2002-10-29 | 346 | 354 | 344 | 344 | 28,000 | 344 |
| 2002-10-28 | 346 | 350 | 345 | 350 | 15,000 | 350 |
| 2002-10-25 | 345 | 354 | 345 | 354 | 22,000 | 354 |
| 2002-10-24 | 353 | 353 | 341 | 341 | 32,000 | 341 |
| 2002-10-23 | 348 | 355 | 343 | 353 | 50,000 | 353 |
| 2002-10-22 | 360 | 360 | 347 | 347 | 48,000 | 347 |
| 2002-10-21 | 353 | 360 | 348 | 355 | 25,000 | 355 |
| 2002-10-18 | 350 | 351 | 345 | 345 | 23,000 | 345 |
| 2002-10-17 | 356 | 357 | 351 | 351 | 15,000 | 351 |
| 2002-10-16 | 362 | 362 | 350 | 357 | 42,000 | 357 |
| 2002-10-15 | 354 | 358 | 348 | 358 | 15,000 | 358 |
| 2002-10-11 | 338 | 349 | 336 | 349 | 28,000 | 349 |
| 2002-10-10 | 338 | 339 | 335 | 338 | 16,000 | 338 |
| 2002-10-09 | 341 | 341 | 337 | 339 | 15,000 | 339 |
| 2002-10-08 | 345 | 347 | 344 | 344 | 12,000 | 344 |
| 2002-10-07 | 348 | 351 | 345 | 345 | 47,000 | 345 |
| 2002-10-04 | 351 | 358 | 350 | 358 | 16,000 | 358 |
| 2002-10-03 | 359 | 363 | 359 | 361 | 29,000 | 361 |
| 2002-10-02 | 365 | 365 | 359 | 359 | 14,000 | 359 |
| 2002-10-01 | 361 | 362 | 360 | 362 | 10,000 | 362 |
| 2002-09-30 | 364 | 365 | 361 | 361 | 17,000 | 361 |
| 2002-09-27 | 369 | 370 | 367 | 370 | 44,000 | 370 |
| 2002-09-26 | 352 | 365 | 352 | 363 | 31,000 | 363 |
| 2002-09-25 | 362 | 362 | 354 | 357 | 15,000 | 357 |
| 2002-09-24 | 369 | 369 | 361 | 363 | 42,000 | 363 |
| 2002-09-20 | 359 | 364 | 359 | 364 | 65,000 | 364 |
| 2002-09-19 | 358 | 359 | 356 | 358 | 45,000 | 358 |
| 2002-09-18 | 359 | 359 | 345 | 345 | 22,000 | 345 |
| 2002-09-17 | 347 | 359 | 347 | 359 | 26,000 | 359 |
| 2002-09-13 | 349 | 349 | 342 | 343 | 96,000 | 343 |
| 2002-09-12 | 344 | 348 | 343 | 348 | 26,000 | 348 |
| 2002-09-11 | 347 | 347 | 343 | 343 | 14,000 | 343 |
| 2002-09-10 | 342 | 347 | 340 | 347 | 96,000 | 347 |
| 2002-09-09 | 337 | 344 | 337 | 342 | 14,000 | 342 |
| 2002-09-06 | 340 | 341 | 337 | 340 | 41,000 | 340 |
| 2002-09-05 | 340 | 346 | 339 | 343 | 51,000 | 343 |
| 2002-09-04 | 346 | 346 | 343 | 345 | 23,000 | 345 |
| 2002-09-03 | 350 | 350 | 345 | 346 | 42,000 | 346 |
| 2002-09-02 | 346 | 351 | 344 | 351 | 76,000 | 351 |
| 2002-08-30 | 345 | 349 | 342 | 346 | 37,000 | 346 |
| 2002-08-29 | 347 | 350 | 344 | 344 | 70,000 | 344 |
| 2002-08-28 | 349 | 349 | 343 | 348 | 44,000 | 348 |
| 2002-08-27 | 349 | 350 | 345 | 350 | 30,000 | 350 |
| 2002-08-26 | 336 | 350 | 336 | 350 | 73,000 | 350 |
| 2002-08-23 | 347 | 353 | 345 | 346 | 95,000 | 346 |
| 2002-08-22 | 346 | 357 | 345 | 357 | 72,000 | 357 |
| 2002-08-21 | 350 | 352 | 349 | 350 | 56,000 | 350 |
| 2002-08-20 | 351 | 352 | 350 | 351 | 52,000 | 351 |
| 2002-08-19 | 361 | 361 | 347 | 350 | 43,000 | 350 |
| 2002-08-16 | 359 | 360 | 353 | 360 | 25,000 | 360 |
| 2002-08-15 | 353 | 359 | 353 | 359 | 25,000 | 359 |
| 2002-08-14 | 352 | 357 | 352 | 353 | 21,000 | 353 |
| 2002-08-13 | 355 | 355 | 352 | 353 | 19,000 | 353 |
| 2002-08-12 | 364 | 364 | 354 | 355 | 19,000 | 355 |
| 2002-08-09 | 365 | 366 | 360 | 364 | 37,000 | 364 |
| 2002-08-08 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2002-08-07 | 355 | 357 | 354 | 354 | 6,000 | 354 |
| 2002-08-06 | 358 | 358 | 353 | 354 | 22,000 | 354 |
| 2002-08-05 | 361 | 364 | 361 | 364 | 7,000 | 364 |
| 2002-08-02 | 362 | 369 | 357 | 361 | 25,000 | 361 |
| 2002-08-01 | 353 | 357 | 352 | 357 | 8,000 | 357 |
| 2002-07-31 | 353 | 354 | 353 | 354 | 2,000 | 354 |
| 2002-07-30 | 355 | 363 | 355 | 362 | 42,000 | 362 |
| 2002-07-29 | 367 | 367 | 353 | 353 | 39,000 | 353 |
| 2002-07-26 | 364 | 369 | 358 | 358 | 31,000 | 358 |
| 2002-07-25 | 371 | 373 | 365 | 368 | 83,000 | 368 |
| 2002-07-24 | 366 | 373 | 365 | 373 | 107,000 | 373 |
| 2002-07-23 | 361 | 369 | 359 | 365 | 66,000 | 365 |
| 2002-07-22 | 343 | 362 | 343 | 360 | 75,000 | 360 |
| 2002-07-19 | 344 | 350 | 344 | 348 | 13,000 | 348 |
| 2002-07-18 | 350 | 350 | 345 | 345 | 19,000 | 345 |
| 2002-07-17 | 342 | 344 | 341 | 343 | 46,000 | 343 |
| 2002-07-16 | 350 | 350 | 340 | 340 | 63,000 | 340 |
| 2002-07-15 | 352 | 352 | 350 | 350 | 17,000 | 350 |
| 2002-07-12 | 356 | 357 | 352 | 352 | 12,000 | 352 |
| 2002-07-11 | 360 | 360 | 352 | 352 | 16,000 | 352 |
| 2002-07-10 | 359 | 365 | 358 | 360 | 55,000 | 360 |
| 2002-07-09 | 356 | 363 | 353 | 360 | 25,000 | 360 |
| 2002-07-08 | 363 | 363 | 353 | 356 | 9,000 | 356 |
| 2002-07-05 | 356 | 368 | 356 | 368 | 35,000 | 368 |
| 2002-07-04 | 360 | 360 | 356 | 358 | 21,000 | 358 |
| 2002-07-03 | 354 | 371 | 354 | 370 | 27,000 | 370 |
| 2002-07-02 | 366 | 366 | 361 | 364 | 31,000 | 364 |
| 2002-07-01 | 370 | 373 | 366 | 366 | 48,000 | 366 |
| 2002-06-28 | 362 | 365 | 355 | 361 | 40,000 | 361 |
| 2002-06-27 | 364 | 364 | 352 | 352 | 62,000 | 352 |
| 2002-06-26 | 355 | 355 | 349 | 349 | 24,000 | 349 |
| 2002-06-25 | 354 | 356 | 350 | 352 | 33,000 | 352 |
| 2002-06-24 | 356 | 361 | 355 | 355 | 50,000 | 355 |
| 2002-06-21 | 350 | 354 | 350 | 351 | 36,000 | 351 |
| 2002-06-20 | 350 | 356 | 346 | 356 | 16,000 | 356 |
| 2002-06-19 | 358 | 358 | 345 | 345 | 27,000 | 345 |
| 2002-06-18 | 358 | 361 | 350 | 361 | 19,000 | 361 |
| 2002-06-17 | 361 | 362 | 348 | 348 | 30,000 | 348 |
| 2002-06-14 | 379 | 379 | 362 | 362 | 173,000 | 362 |
| 2002-06-13 | 377 | 378 | 372 | 374 | 79,000 | 374 |
| 2002-06-12 | 373 | 375 | 367 | 367 | 91,000 | 367 |
| 2002-06-11 | 368 | 373 | 368 | 373 | 97,000 | 373 |
| 2002-06-10 | 360 | 369 | 355 | 366 | 86,000 | 366 |
| 2002-06-07 | 349 | 352 | 348 | 352 | 23,000 | 352 |
| 2002-06-06 | 358 | 358 | 345 | 345 | 54,000 | 345 |
| 2002-06-05 | 359 | 360 | 358 | 359 | 21,000 | 359 |
| 2002-06-04 | 365 | 365 | 355 | 357 | 29,000 | 357 |
| 2002-06-03 | 365 | 365 | 360 | 365 | 13,000 | 365 |
| 2002-05-31 | 368 | 369 | 360 | 361 | 30,000 | 361 |
| 2002-05-30 | 363 | 365 | 358 | 365 | 22,000 | 365 |
| 2002-05-29 | 362 | 365 | 360 | 362 | 47,000 | 362 |
| 2002-05-28 | 357 | 362 | 355 | 362 | 27,000 | 362 |
| 2002-05-27 | 355 | 362 | 355 | 360 | 34,000 | 360 |
| 2002-05-24 | 349 | 360 | 349 | 360 | 53,000 | 360 |
| 2002-05-23 | 355 | 358 | 352 | 352 | 64,000 | 352 |
| 2002-05-22 | 354 | 358 | 350 | 354 | 66,000 | 354 |
| 2002-05-21 | 345 | 350 | 345 | 350 | 25,000 | 350 |
| 2002-05-20 | 345 | 348 | 345 | 347 | 25,000 | 347 |
| 2002-05-17 | 346 | 348 | 345 | 345 | 25,000 | 345 |
| 2002-05-16 | 345 | 348 | 345 | 348 | 31,000 | 348 |
| 2002-05-15 | 345 | 345 | 340 | 340 | 27,000 | 340 |
| 2002-05-14 | 341 | 344 | 341 | 342 | 17,000 | 342 |
| 2002-05-13 | 336 | 341 | 336 | 340 | 21,000 | 340 |
| 2002-05-10 | 343 | 344 | 339 | 340 | 25,000 | 340 |
| 2002-05-09 | 348 | 348 | 347 | 347 | 3,000 | 347 |
| 2002-05-08 | 343 | 346 | 343 | 345 | 13,000 | 345 |
| 2002-05-07 | 348 | 348 | 346 | 346 | 13,000 | 346 |
| 2002-05-02 | 348 | 350 | 348 | 348 | 17,000 | 348 |
| 2002-05-01 | 345 | 348 | 345 | 348 | 7,000 | 348 |
| 2002-04-30 | 347 | 347 | 345 | 345 | 16,000 | 345 |
| 2002-04-26 | 346 | 350 | 346 | 347 | 43,000 | 347 |
| 2002-04-25 | 346 | 349 | 346 | 346 | 26,000 | 346 |
| 2002-04-24 | 348 | 353 | 347 | 348 | 47,000 | 348 |
| 2002-04-23 | 356 | 357 | 353 | 353 | 35,000 | 353 |
| 2002-04-22 | 356 | 356 | 351 | 353 | 48,000 | 353 |
| 2002-04-19 | 353 | 355 | 352 | 354 | 46,000 | 354 |
| 2002-04-18 | 354 | 356 | 353 | 356 | 28,000 | 356 |
| 2002-04-17 | 353 | 353 | 349 | 350 | 17,000 | 350 |
| 2002-04-16 | 352 | 352 | 346 | 351 | 19,000 | 351 |
| 2002-04-15 | 349 | 353 | 347 | 353 | 16,000 | 353 |
| 2002-04-12 | 352 | 352 | 351 | 351 | 13,000 | 351 |
| 2002-04-11 | 357 | 357 | 351 | 351 | 9,000 | 351 |
| 2002-04-10 | 352 | 357 | 351 | 357 | 22,000 | 357 |
| 2002-04-09 | 353 | 357 | 352 | 352 | 17,000 | 352 |
| 2002-04-08 | 350 | 353 | 350 | 353 | 11,000 | 353 |
| 2002-04-05 | 351 | 352 | 351 | 352 | 4,000 | 352 |
| 2002-04-04 | 350 | 353 | 350 | 351 | 33,000 | 351 |
| 2002-04-03 | 347 | 348 | 347 | 348 | 29,000 | 348 |
| 2002-04-02 | 348 | 348 | 347 | 348 | 14,000 | 348 |
| 2002-04-01 | 355 | 355 | 345 | 349 | 30,000 | 349 |
| 2002-03-29 | 359 | 359 | 350 | 350 | 44,000 | 350 |
| 2002-03-28 | 357 | 358 | 354 | 355 | 19,000 | 355 |
| 2002-03-27 | 347 | 358 | 347 | 358 | 22,000 | 358 |
| 2002-03-26 | 351 | 352 | 348 | 351 | 13,000 | 351 |
| 2002-03-25 | 360 | 360 | 351 | 351 | 72,000 | 351 |
| 2002-03-22 | 361 | 361 | 356 | 357 | 100,000 | 357 |
| 2002-03-20 | 360 | 362 | 358 | 361 | 70,000 | 361 |
| 2002-03-19 | 357 | 360 | 357 | 360 | 43,000 | 360 |
| 2002-03-18 | 360 | 361 | 358 | 359 | 41,000 | 359 |
| 2002-03-15 | 356 | 360 | 356 | 358 | 9,000 | 358 |
| 2002-03-14 | 355 | 356 | 355 | 356 | 17,000 | 356 |
| 2002-03-13 | 357 | 358 | 356 | 356 | 17,000 | 356 |
| 2002-03-12 | 360 | 361 | 357 | 357 | 28,000 | 357 |
| 2002-03-11 | 360 | 363 | 360 | 360 | 28,000 | 360 |
| 2002-03-08 | 358 | 360 | 356 | 357 | 149,000 | 357 |
| 2002-03-07 | 360 | 364 | 355 | 360 | 38,000 | 360 |
| 2002-03-06 | 372 | 375 | 357 | 358 | 25,000 | 358 |
| 2002-03-05 | 378 | 378 | 365 | 372 | 19,000 | 372 |
| 2002-03-04 | 374 | 378 | 374 | 378 | 32,000 | 378 |
| 2002-03-01 | 363 | 374 | 363 | 369 | 29,000 | 369 |
| 2002-02-28 | 370 | 374 | 369 | 373 | 37,000 | 373 |
| 2002-02-27 | 365 | 370 | 363 | 370 | 50,000 | 370 |
| 2002-02-26 | 367 | 367 | 363 | 365 | 43,000 | 365 |
| 2002-02-25 | 367 | 369 | 362 | 367 | 32,000 | 367 |
| 2002-02-22 | 367 | 367 | 355 | 364 | 46,000 | 364 |
| 2002-02-21 | 347 | 365 | 345 | 365 | 46,000 | 365 |
| 2002-02-20 | 346 | 360 | 345 | 350 | 29,000 | 350 |
| 2002-02-19 | 368 | 368 | 352 | 356 | 40,000 | 356 |
| 2002-02-18 | 365 | 370 | 364 | 366 | 13,000 | 366 |
| 2002-02-15 | 369 | 369 | 363 | 369 | 26,000 | 369 |
| 2002-02-14 | 368 | 370 | 364 | 370 | 31,000 | 370 |
| 2002-02-13 | 355 | 370 | 355 | 368 | 49,000 | 368 |
| 2002-02-12 | 351 | 360 | 351 | 360 | 15,000 | 360 |
| 2002-02-08 | 345 | 358 | 345 | 358 | 43,000 | 358 |
| 2002-02-07 | 339 | 348 | 339 | 348 | 15,000 | 348 |
| 2002-02-06 | 337 | 339 | 336 | 339 | 15,000 | 339 |
| 2002-02-05 | 349 | 349 | 339 | 340 | 12,000 | 340 |
| 2002-02-04 | 349 | 350 | 348 | 350 | 47,000 | 350 |
| 2002-02-01 | 348 | 351 | 348 | 348 | 16,000 | 348 |
| 2002-01-31 | 344 | 354 | 344 | 348 | 21,000 | 348 |
| 2002-01-30 | 351 | 351 | 342 | 342 | 13,000 | 342 |
| 2002-01-29 | 351 | 357 | 351 | 353 | 7,000 | 353 |
| 2002-01-28 | 350 | 351 | 349 | 351 | 13,000 | 351 |
| 2002-01-25 | 344 | 351 | 344 | 351 | 7,000 | 351 |
| 2002-01-24 | 338 | 351 | 338 | 351 | 52,000 | 351 |
| 2002-01-23 | 358 | 359 | 350 | 352 | 39,000 | 352 |
| 2002-01-22 | 360 | 364 | 352 | 358 | 57,000 | 358 |
| 2002-01-21 | 350 | 357 | 347 | 357 | 28,000 | 357 |
| 2002-01-18 | 335 | 346 | 335 | 346 | 23,000 | 346 |
| 2002-01-17 | 344 | 345 | 334 | 334 | 31,000 | 334 |
| 2002-01-16 | 343 | 347 | 343 | 344 | 19,000 | 344 |
| 2002-01-15 | 338 | 345 | 338 | 340 | 25,000 | 340 |
| 2002-01-11 | 342 | 342 | 330 | 330 | 111,000 | 330 |
| 2002-01-10 | 350 | 352 | 341 | 342 | 27,000 | 342 |
| 2002-01-09 | 356 | 357 | 350 | 353 | 36,000 | 353 |
| 2002-01-08 | 366 | 366 | 356 | 356 | 34,000 | 356 |
| 2002-01-07 | 379 | 379 | 359 | 360 | 44,000 | 360 |
| 2002-01-04 | 371 | 371 | 371 | 371 | 3,000 | 371 |
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