1934 (株)ユアテック の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 399 | 400 | 395 | 400 | 15,000 | 400 |
| 2003-12-29 | 396 | 398 | 390 | 397 | 19,000 | 397 |
| 2003-12-26 | 399 | 399 | 395 | 396 | 13,000 | 396 |
| 2003-12-25 | 397 | 400 | 395 | 399 | 21,000 | 399 |
| 2003-12-24 | 405 | 405 | 397 | 401 | 66,000 | 401 |
| 2003-12-22 | 408 | 408 | 405 | 406 | 63,000 | 406 |
| 2003-12-19 | 407 | 409 | 406 | 408 | 39,000 | 408 |
| 2003-12-18 | 406 | 407 | 402 | 407 | 59,000 | 407 |
| 2003-12-17 | 408 | 408 | 404 | 404 | 50,000 | 404 |
| 2003-12-16 | 408 | 408 | 404 | 405 | 50,000 | 405 |
| 2003-12-15 | 405 | 408 | 403 | 403 | 52,000 | 403 |
| 2003-12-12 | 405 | 409 | 402 | 408 | 161,000 | 408 |
| 2003-12-11 | 411 | 412 | 404 | 404 | 88,000 | 404 |
| 2003-12-10 | 408 | 413 | 405 | 407 | 81,000 | 407 |
| 2003-12-09 | 402 | 406 | 401 | 404 | 81,000 | 404 |
| 2003-12-08 | 402 | 402 | 399 | 399 | 42,000 | 399 |
| 2003-12-05 | 404 | 404 | 398 | 402 | 29,000 | 402 |
| 2003-12-04 | 405 | 406 | 401 | 404 | 36,000 | 404 |
| 2003-12-03 | 406 | 406 | 402 | 405 | 20,000 | 405 |
| 2003-12-02 | 407 | 408 | 401 | 406 | 42,000 | 406 |
| 2003-12-01 | 395 | 407 | 394 | 407 | 45,000 | 407 |
| 2003-11-28 | 400 | 400 | 392 | 395 | 20,000 | 395 |
| 2003-11-27 | 405 | 405 | 399 | 400 | 32,000 | 400 |
| 2003-11-26 | 410 | 410 | 405 | 405 | 31,000 | 405 |
| 2003-11-25 | 410 | 410 | 406 | 407 | 34,000 | 407 |
| 2003-11-21 | 403 | 408 | 401 | 401 | 55,000 | 401 |
| 2003-11-20 | 404 | 404 | 396 | 400 | 23,000 | 400 |
| 2003-11-19 | 386 | 408 | 385 | 406 | 36,000 | 406 |
| 2003-11-18 | 382 | 390 | 377 | 385 | 31,000 | 385 |
| 2003-11-17 | 386 | 386 | 381 | 381 | 27,000 | 381 |
| 2003-11-14 | 392 | 394 | 389 | 389 | 27,000 | 389 |
| 2003-11-13 | 395 | 395 | 390 | 394 | 25,000 | 394 |
| 2003-11-12 | 394 | 395 | 391 | 391 | 19,000 | 391 |
| 2003-11-11 | 395 | 397 | 391 | 394 | 39,000 | 394 |
| 2003-11-10 | 397 | 397 | 393 | 395 | 9,000 | 395 |
| 2003-11-07 | 393 | 396 | 393 | 396 | 59,000 | 396 |
| 2003-11-06 | 392 | 393 | 390 | 390 | 20,000 | 390 |
| 2003-11-05 | 390 | 392 | 385 | 392 | 79,000 | 392 |
| 2003-11-04 | 391 | 400 | 391 | 396 | 8,000 | 396 |
| 2003-10-31 | 398 | 398 | 386 | 386 | 12,000 | 386 |
| 2003-10-30 | 381 | 390 | 381 | 390 | 11,000 | 390 |
| 2003-10-29 | 390 | 390 | 381 | 384 | 23,000 | 384 |
| 2003-10-28 | 386 | 390 | 385 | 388 | 24,000 | 388 |
| 2003-10-27 | 381 | 410 | 381 | 399 | 38,000 | 399 |
| 2003-10-24 | 398 | 398 | 383 | 383 | 27,000 | 383 |
| 2003-10-23 | 408 | 408 | 382 | 383 | 55,000 | 383 |
| 2003-10-22 | 413 | 413 | 406 | 406 | 58,000 | 406 |
| 2003-10-21 | 399 | 414 | 399 | 413 | 75,000 | 413 |
| 2003-10-20 | 399 | 400 | 398 | 400 | 45,000 | 400 |
| 2003-10-17 | 396 | 397 | 393 | 395 | 17,000 | 395 |
| 2003-10-16 | 392 | 397 | 391 | 396 | 39,000 | 396 |
| 2003-10-15 | 405 | 405 | 399 | 402 | 54,000 | 402 |
| 2003-10-14 | 407 | 408 | 405 | 405 | 21,000 | 405 |
| 2003-10-10 | 402 | 409 | 401 | 408 | 45,000 | 408 |
| 2003-10-09 | 405 | 405 | 400 | 401 | 33,000 | 401 |
| 2003-10-08 | 405 | 405 | 404 | 405 | 21,000 | 405 |
| 2003-10-07 | 402 | 404 | 402 | 404 | 40,000 | 404 |
| 2003-10-06 | 398 | 402 | 397 | 402 | 52,000 | 402 |
| 2003-10-03 | 397 | 400 | 397 | 397 | 35,000 | 397 |
| 2003-10-02 | 398 | 399 | 396 | 397 | 39,000 | 397 |
| 2003-10-01 | 398 | 398 | 394 | 396 | 17,000 | 396 |
| 2003-09-30 | 391 | 398 | 391 | 397 | 20,000 | 397 |
| 2003-09-29 | 391 | 395 | 391 | 392 | 22,000 | 392 |
| 2003-09-26 | 391 | 400 | 391 | 392 | 14,000 | 392 |
| 2003-09-25 | 391 | 403 | 391 | 391 | 39,000 | 391 |
| 2003-09-24 | 408 | 408 | 403 | 406 | 47,000 | 406 |
| 2003-09-22 | 405 | 409 | 391 | 400 | 55,000 | 400 |
| 2003-09-19 | 393 | 398 | 391 | 398 | 66,000 | 398 |
| 2003-09-18 | 396 | 396 | 384 | 388 | 34,000 | 388 |
| 2003-09-17 | 398 | 398 | 395 | 396 | 24,000 | 396 |
| 2003-09-16 | 390 | 395 | 390 | 394 | 45,000 | 394 |
| 2003-09-12 | 397 | 397 | 391 | 391 | 154,000 | 391 |
| 2003-09-11 | 381 | 383 | 377 | 382 | 76,000 | 382 |
| 2003-09-10 | 359 | 389 | 359 | 386 | 174,000 | 386 |
| 2003-09-09 | 361 | 361 | 358 | 359 | 38,000 | 359 |
| 2003-09-08 | 356 | 360 | 355 | 360 | 24,000 | 360 |
| 2003-09-05 | 350 | 355 | 350 | 355 | 37,000 | 355 |
| 2003-09-04 | 350 | 353 | 348 | 350 | 48,000 | 350 |
| 2003-09-03 | 348 | 351 | 348 | 348 | 46,000 | 348 |
| 2003-09-02 | 346 | 348 | 345 | 345 | 57,000 | 345 |
| 2003-09-01 | 351 | 353 | 345 | 345 | 99,000 | 345 |
| 2003-08-29 | 352 | 353 | 346 | 346 | 50,000 | 346 |
| 2003-08-28 | 352 | 352 | 348 | 348 | 45,000 | 348 |
| 2003-08-27 | 355 | 355 | 351 | 351 | 62,000 | 351 |
| 2003-08-26 | 362 | 363 | 355 | 355 | 42,000 | 355 |
| 2003-08-25 | 367 | 367 | 359 | 362 | 60,000 | 362 |
| 2003-08-22 | 369 | 369 | 366 | 366 | 93,000 | 366 |
| 2003-08-21 | 364 | 369 | 364 | 368 | 57,000 | 368 |
| 2003-08-20 | 361 | 366 | 361 | 364 | 54,000 | 364 |
| 2003-08-19 | 355 | 362 | 355 | 361 | 61,000 | 361 |
| 2003-08-18 | 359 | 360 | 359 | 359 | 41,000 | 359 |
| 2003-08-15 | 362 | 363 | 359 | 359 | 42,000 | 359 |
| 2003-08-14 | 364 | 364 | 361 | 362 | 42,000 | 362 |
| 2003-08-13 | 366 | 366 | 364 | 365 | 31,000 | 365 |
| 2003-08-12 | 364 | 366 | 364 | 366 | 57,000 | 366 |
| 2003-08-11 | 358 | 367 | 358 | 364 | 39,000 | 364 |
| 2003-08-08 | 356 | 363 | 356 | 358 | 58,000 | 358 |
| 2003-08-07 | 354 | 363 | 354 | 361 | 50,000 | 361 |
| 2003-08-06 | 353 | 357 | 353 | 353 | 71,000 | 353 |
| 2003-08-05 | 351 | 352 | 348 | 352 | 50,000 | 352 |
| 2003-08-04 | 353 | 361 | 348 | 350 | 45,000 | 350 |
| 2003-08-01 | 346 | 351 | 345 | 346 | 39,000 | 346 |
| 2003-07-31 | 346 | 349 | 343 | 346 | 51,000 | 346 |
| 2003-07-30 | 344 | 352 | 344 | 348 | 60,000 | 348 |
| 2003-07-29 | 345 | 348 | 344 | 345 | 53,000 | 345 |
| 2003-07-28 | 343 | 346 | 343 | 343 | 65,000 | 343 |
| 2003-07-25 | 341 | 343 | 340 | 340 | 38,000 | 340 |
| 2003-07-24 | 347 | 347 | 341 | 342 | 55,000 | 342 |
| 2003-07-23 | 348 | 348 | 345 | 347 | 50,000 | 347 |
| 2003-07-22 | 347 | 347 | 344 | 344 | 70,000 | 344 |
| 2003-07-18 | 345 | 346 | 344 | 346 | 31,000 | 346 |
| 2003-07-17 | 343 | 347 | 342 | 343 | 23,000 | 343 |
| 2003-07-16 | 346 | 348 | 342 | 342 | 38,000 | 342 |
| 2003-07-15 | 347 | 349 | 345 | 345 | 40,000 | 345 |
| 2003-07-14 | 343 | 352 | 340 | 343 | 70,000 | 343 |
| 2003-07-11 | 341 | 343 | 340 | 342 | 64,000 | 342 |
| 2003-07-10 | 343 | 345 | 341 | 341 | 41,000 | 341 |
| 2003-07-09 | 343 | 344 | 342 | 343 | 101,000 | 343 |
| 2003-07-08 | 347 | 349 | 341 | 344 | 95,000 | 344 |
| 2003-07-07 | 342 | 349 | 342 | 347 | 51,000 | 347 |
| 2003-07-04 | 340 | 346 | 340 | 342 | 44,000 | 342 |
| 2003-07-03 | 339 | 344 | 338 | 339 | 78,000 | 339 |
| 2003-07-02 | 340 | 340 | 335 | 335 | 105,000 | 335 |
| 2003-07-01 | 339 | 342 | 337 | 338 | 87,000 | 338 |
| 2003-06-30 | 340 | 340 | 336 | 337 | 67,000 | 337 |
| 2003-06-27 | 338 | 339 | 336 | 337 | 100,000 | 337 |
| 2003-06-26 | 339 | 339 | 336 | 337 | 25,000 | 337 |
| 2003-06-25 | 337 | 338 | 336 | 338 | 32,000 | 338 |
| 2003-06-24 | 342 | 342 | 338 | 338 | 56,000 | 338 |
| 2003-06-23 | 340 | 344 | 338 | 341 | 52,000 | 341 |
| 2003-06-20 | 338 | 340 | 338 | 340 | 65,000 | 340 |
| 2003-06-19 | 338 | 342 | 337 | 339 | 57,000 | 339 |
| 2003-06-18 | 341 | 342 | 338 | 338 | 20,000 | 338 |
| 2003-06-17 | 338 | 343 | 338 | 338 | 69,000 | 338 |
| 2003-06-16 | 343 | 343 | 337 | 338 | 42,000 | 338 |
| 2003-06-13 | 345 | 349 | 343 | 344 | 171,000 | 344 |
| 2003-06-12 | 345 | 347 | 341 | 341 | 125,000 | 341 |
| 2003-06-11 | 345 | 347 | 341 | 341 | 82,000 | 341 |
| 2003-06-10 | 347 | 347 | 344 | 344 | 81,000 | 344 |
| 2003-06-09 | 339 | 347 | 339 | 343 | 33,000 | 343 |
| 2003-06-06 | 342 | 344 | 337 | 344 | 23,000 | 344 |
| 2003-06-05 | 339 | 343 | 339 | 343 | 12,000 | 343 |
| 2003-06-04 | 343 | 346 | 340 | 341 | 17,000 | 341 |
| 2003-06-03 | 341 | 346 | 341 | 346 | 38,000 | 346 |
| 2003-06-02 | 339 | 348 | 339 | 346 | 19,000 | 346 |
| 2003-05-30 | 344 | 344 | 339 | 339 | 30,000 | 339 |
| 2003-05-29 | 340 | 344 | 339 | 344 | 17,000 | 344 |
| 2003-05-28 | 335 | 340 | 335 | 339 | 19,000 | 339 |
| 2003-05-27 | 341 | 344 | 335 | 336 | 34,000 | 336 |
| 2003-05-26 | 345 | 346 | 343 | 344 | 19,000 | 344 |
| 2003-05-23 | 346 | 347 | 344 | 344 | 42,000 | 344 |
| 2003-05-22 | 342 | 348 | 341 | 345 | 91,000 | 345 |
| 2003-05-21 | 339 | 341 | 338 | 341 | 43,000 | 341 |
| 2003-05-20 | 339 | 340 | 337 | 338 | 21,000 | 338 |
| 2003-05-19 | 342 | 342 | 335 | 339 | 41,000 | 339 |
| 2003-05-16 | 334 | 341 | 334 | 341 | 21,000 | 341 |
| 2003-05-15 | 344 | 344 | 335 | 343 | 16,000 | 343 |
| 2003-05-14 | 343 | 344 | 342 | 344 | 10,000 | 344 |
| 2003-05-13 | 341 | 343 | 339 | 342 | 13,000 | 342 |
| 2003-05-12 | 340 | 340 | 334 | 340 | 27,000 | 340 |
| 2003-05-09 | 334 | 336 | 334 | 336 | 31,000 | 336 |
| 2003-05-08 | 336 | 338 | 336 | 336 | 11,000 | 336 |
| 2003-05-07 | 332 | 338 | 332 | 336 | 14,000 | 336 |
| 2003-05-06 | 335 | 341 | 334 | 334 | 29,000 | 334 |
| 2003-05-02 | 336 | 339 | 334 | 334 | 14,000 | 334 |
| 2003-05-01 | 334 | 335 | 333 | 334 | 28,000 | 334 |
| 2003-04-30 | 336 | 339 | 334 | 334 | 23,000 | 334 |
| 2003-04-28 | 343 | 343 | 336 | 336 | 18,000 | 336 |
| 2003-04-25 | 344 | 348 | 342 | 344 | 21,000 | 344 |
| 2003-04-24 | 345 | 349 | 344 | 344 | 39,000 | 344 |
| 2003-04-23 | 348 | 349 | 340 | 340 | 42,000 | 340 |
| 2003-04-22 | 346 | 350 | 346 | 347 | 72,000 | 347 |
| 2003-04-21 | 344 | 345 | 342 | 345 | 44,000 | 345 |
| 2003-04-18 | 342 | 344 | 341 | 341 | 28,000 | 341 |
| 2003-04-17 | 336 | 337 | 336 | 337 | 22,000 | 337 |
| 2003-04-16 | 344 | 344 | 336 | 336 | 23,000 | 336 |
| 2003-04-15 | 342 | 344 | 340 | 341 | 36,000 | 341 |
| 2003-04-14 | 335 | 340 | 335 | 339 | 22,000 | 339 |
| 2003-04-11 | 340 | 341 | 337 | 340 | 31,000 | 340 |
| 2003-04-10 | 344 | 344 | 337 | 340 | 21,000 | 340 |
| 2003-04-09 | 341 | 344 | 341 | 344 | 26,000 | 344 |
| 2003-04-08 | 339 | 343 | 339 | 343 | 9,000 | 343 |
| 2003-04-07 | 341 | 342 | 339 | 339 | 14,000 | 339 |
| 2003-04-04 | 336 | 341 | 335 | 341 | 24,000 | 341 |
| 2003-04-03 | 344 | 344 | 336 | 336 | 16,000 | 336 |
| 2003-04-02 | 336 | 343 | 336 | 343 | 41,000 | 343 |
| 2003-04-01 | 333 | 335 | 330 | 335 | 13,000 | 335 |
| 2003-03-31 | 342 | 342 | 333 | 334 | 13,000 | 334 |
| 2003-03-28 | 342 | 344 | 339 | 343 | 27,000 | 343 |
| 2003-03-27 | 334 | 342 | 334 | 342 | 45,000 | 342 |
| 2003-03-26 | 331 | 339 | 331 | 339 | 32,000 | 339 |
| 2003-03-25 | 337 | 341 | 337 | 341 | 21,000 | 341 |
| 2003-03-24 | 338 | 342 | 338 | 342 | 37,000 | 342 |
| 2003-03-20 | 333 | 338 | 329 | 335 | 67,000 | 335 |
| 2003-03-19 | 325 | 328 | 325 | 328 | 47,000 | 328 |
| 2003-03-18 | 327 | 331 | 326 | 327 | 23,000 | 327 |
| 2003-03-17 | 324 | 325 | 321 | 321 | 23,000 | 321 |
| 2003-03-14 | 330 | 330 | 321 | 321 | 156,000 | 321 |
| 2003-03-13 | 321 | 326 | 321 | 325 | 30,000 | 325 |
| 2003-03-12 | 320 | 321 | 320 | 321 | 20,000 | 321 |
| 2003-03-11 | 326 | 326 | 321 | 322 | 21,000 | 322 |
| 2003-03-10 | 323 | 325 | 322 | 322 | 11,000 | 322 |
| 2003-03-07 | 334 | 334 | 323 | 323 | 13,000 | 323 |
| 2003-03-06 | 336 | 337 | 330 | 334 | 21,000 | 334 |
| 2003-03-05 | 336 | 336 | 331 | 334 | 15,000 | 334 |
| 2003-03-04 | 332 | 336 | 330 | 336 | 24,000 | 336 |
| 2003-03-03 | 325 | 329 | 325 | 329 | 8,000 | 329 |
| 2003-02-28 | 324 | 328 | 323 | 325 | 12,000 | 325 |
| 2003-02-27 | 327 | 327 | 323 | 323 | 16,000 | 323 |
| 2003-02-26 | 325 | 325 | 322 | 322 | 12,000 | 322 |
| 2003-02-25 | 330 | 330 | 321 | 322 | 36,000 | 322 |
| 2003-02-24 | 330 | 330 | 327 | 327 | 27,000 | 327 |
| 2003-02-21 | 327 | 329 | 326 | 329 | 46,000 | 329 |
| 2003-02-20 | 325 | 328 | 324 | 327 | 46,000 | 327 |
| 2003-02-19 | 329 | 329 | 323 | 325 | 37,000 | 325 |
| 2003-02-18 | 325 | 329 | 324 | 324 | 42,000 | 324 |
| 2003-02-17 | 333 | 333 | 322 | 323 | 41,000 | 323 |
| 2003-02-14 | 327 | 328 | 326 | 326 | 87,000 | 326 |
| 2003-02-13 | 334 | 334 | 330 | 331 | 27,000 | 331 |
| 2003-02-12 | 335 | 337 | 334 | 337 | 25,000 | 337 |
| 2003-02-10 | 328 | 332 | 328 | 332 | 15,000 | 332 |
| 2003-02-07 | 329 | 331 | 326 | 329 | 29,000 | 329 |
| 2003-02-06 | 335 | 335 | 328 | 329 | 24,000 | 329 |
| 2003-02-05 | 333 | 338 | 333 | 335 | 16,000 | 335 |
| 2003-02-04 | 330 | 339 | 330 | 339 | 29,000 | 339 |
| 2003-02-03 | 323 | 329 | 321 | 329 | 33,000 | 329 |
| 2003-01-31 | 325 | 326 | 322 | 322 | 28,000 | 322 |
| 2003-01-30 | 330 | 330 | 324 | 325 | 33,000 | 325 |
| 2003-01-29 | 331 | 331 | 329 | 330 | 27,000 | 330 |
| 2003-01-28 | 340 | 341 | 338 | 338 | 11,000 | 338 |
| 2003-01-27 | 342 | 342 | 341 | 341 | 8,000 | 341 |
| 2003-01-24 | 347 | 349 | 342 | 342 | 28,000 | 342 |
| 2003-01-23 | 345 | 345 | 343 | 344 | 41,000 | 344 |
| 2003-01-22 | 347 | 347 | 339 | 344 | 46,000 | 344 |
| 2003-01-21 | 341 | 347 | 341 | 346 | 30,000 | 346 |
| 2003-01-20 | 340 | 344 | 339 | 340 | 16,000 | 340 |
| 2003-01-17 | 343 | 343 | 339 | 339 | 13,000 | 339 |
| 2003-01-16 | 344 | 344 | 341 | 343 | 6,000 | 343 |
| 2003-01-15 | 334 | 345 | 334 | 345 | 36,000 | 345 |
| 2003-01-14 | 331 | 333 | 331 | 333 | 7,000 | 333 |
| 2003-01-10 | 333 | 334 | 331 | 332 | 51,000 | 332 |
| 2003-01-09 | 336 | 336 | 332 | 336 | 16,000 | 336 |
| 2003-01-08 | 341 | 341 | 338 | 340 | 9,000 | 340 |
| 2003-01-07 | 346 | 346 | 343 | 343 | 23,000 | 343 |
| 2003-01-06 | 339 | 345 | 339 | 345 | 11,000 | 345 |
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