1934 (株)ユアテックの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	555	555	547	547	22,000	547
2004-12-29	550	550	542	545	21,000	545
2004-12-28	534	550	534	549	28,000	549
2004-12-27	549	549	521	544	29,000	544
2004-12-24	539	554	534	549	58,000	549
2004-12-22	541	541	535	536	61,000	536
2004-12-21	544	561	531	540	107,000	540
2004-12-20	547	547	543	544	40,000	544
2004-12-17	539	540	533	539	56,000	539
2004-12-16	530	538	527	534	95,000	534
2004-12-15	533	533	524	530	27,000	530
2004-12-14	532	532	522	530	83,000	530
2004-12-13	527	530	522	522	102,000	522
2004-12-10	524	527	520	523	160,000	523
2004-12-09	515	528	510	519	155,000	519
2004-12-08	503	513	500	509	41,000	509
2004-12-07	504	517	504	508	51,000	508
2004-12-06	502	506	497	503	31,000	503
2004-12-03	503	504	500	502	13,000	502
2004-12-02	508	508	501	505	49,000	505
2004-12-01	503	503	494	495	16,000	495
2004-11-30	495	504	493	502	38,000	502
2004-11-29	499	502	498	502	20,000	502
2004-11-26	496	502	494	499	17,000	499
2004-11-25	499	499	493	499	23,000	499
2004-11-24	499	503	494	494	52,000	494
2004-11-22	500	500	492	492	39,000	492
2004-11-19	491	500	491	499	24,000	499
2004-11-18	500	505	499	501	25,000	501
2004-11-17	506	506	496	499	27,000	499
2004-11-16	515	515	498	506	41,000	506
2004-11-15	504	515	500	515	49,000	515
2004-11-12	482	500	481	500	64,000	500
2004-11-11	499	499	487	487	38,000	487
2004-11-10	500	501	495	499	32,000	499
2004-11-09	493	505	492	505	84,000	505
2004-11-08	492	495	489	489	24,000	489
2004-11-05	487	496	487	494	39,000	494
2004-11-04	482	489	478	487	42,000	487
2004-11-02	480	480	467	472	33,000	472
2004-11-01	466	475	464	475	50,000	475
2004-10-29	462	470	455	464	48,000	464
2004-10-28	485	485	465	472	92,000	472
2004-10-27	485	488	480	484	39,000	484
2004-10-26	509	515	485	485	72,000	485
2004-10-25	501	503	481	495	143,000	495
2004-10-22	485	485	470	473	46,000	473
2004-10-21	486	490	471	480	54,000	480
2004-10-20	501	501	481	481	54,000	481
2004-10-19	479	496	479	496	24,000	496
2004-10-18	487	492	471	475	50,000	475
2004-10-15	495	499	484	485	39,000	485
2004-10-14	501	505	499	499	29,000	499
2004-10-13	512	516	512	516	9,000	516
2004-10-12	525	525	510	510	23,000	510
2004-10-08	528	530	523	525	15,000	525
2004-10-07	523	528	517	528	19,000	528
2004-10-06	520	525	516	525	17,000	525
2004-10-05	515	530	514	530	39,000	530
2004-10-04	515	525	514	514	23,000	514
2004-10-01	519	519	514	514	8,000	514
2004-09-30	519	520	508	519	17,000	519
2004-09-29	514	519	514	516	9,000	516
2004-09-28	512	520	508	514	13,000	514
2004-09-27	512	512	505	512	31,000	512
2004-09-24	516	520	510	518	42,000	518
2004-09-22	545	549	538	546	33,000	546
2004-09-21	524	531	524	528	38,000	528
2004-09-17	519	525	515	523	10,000	523
2004-09-16	515	523	515	517	12,000	517
2004-09-15	530	530	520	522	16,000	522
2004-09-14	530	538	529	535	57,000	535
2004-09-13	528	530	524	530	36,000	530
2004-09-10	517	526	517	526	138,000	526
2004-09-09	519	526	517	517	18,000	517
2004-09-08	524	525	519	524	19,000	524
2004-09-07	528	529	523	524	26,000	524
2004-09-06	525	529	520	529	21,000	529
2004-09-03	516	520	515	515	25,000	515
2004-09-02	527	527	515	517	27,000	517
2004-09-01	524	525	524	525	19,000	525
2004-08-31	526	530	518	519	30,000	519
2004-08-30	516	519	516	519	6,000	519
2004-08-27	513	516	513	516	14,000	516
2004-08-26	514	515	506	506	17,000	506
2004-08-25	514	519	510	513	25,000	513
2004-08-24	514	516	510	510	22,000	510
2004-08-23	502	517	500	513	41,000	513
2004-08-20	504	510	499	508	25,000	508
2004-08-19	503	505	500	505	17,000	505
2004-08-18	497	504	495	503	17,000	503
2004-08-17	498	500	498	500	14,000	500
2004-08-16	502	502	491	498	20,000	498
2004-08-13	513	513	507	509	20,000	509
2004-08-12	514	519	507	513	13,000	513
2004-08-11	499	513	499	513	20,000	513
2004-08-10	501	501	495	498	13,000	498
2004-08-09	505	508	505	505	15,000	505
2004-08-06	505	505	505	505	9,000	505
2004-08-05	514	514	507	507	24,000	507
2004-08-04	503	507	502	507	32,000	507
2004-08-03	515	515	509	513	44,000	513
2004-08-02	521	521	516	520	11,000	520
2004-07-30	520	523	516	521	19,000	521
2004-07-29	518	518	512	513	17,000	513
2004-07-28	520	520	510	518	11,000	518
2004-07-27	520	520	510	510	14,000	510
2004-07-26	518	526	513	513	27,000	513
2004-07-23	522	522	512	515	29,000	515
2004-07-22	527	529	521	521	44,000	521
2004-07-21	520	529	512	529	20,000	529
2004-07-20	517	517	500	507	15,000	507
2004-07-16	504	517	504	517	28,000	517
2004-07-15	506	510	503	503	27,000	503
2004-07-14	525	535	506	514	31,000	514
2004-07-13	523	535	515	525	34,000	525
2004-07-12	508	523	508	519	13,000	519
2004-07-09	500	520	500	509	45,000	509
2004-07-08	516	521	499	499	48,000	499
2004-07-07	496	506	496	506	44,000	506
2004-07-06	524	531	510	510	31,000	510
2004-07-05	515	525	507	524	34,000	524
2004-07-02	532	532	521	525	37,000	525
2004-07-01	530	532	528	530	20,000	530
2004-06-30	532	532	528	529	28,000	529
2004-06-29	524	530	516	525	42,000	525
2004-06-28	532	532	518	520	63,000	520
2004-06-25	512	516	510	512	17,000	512
2004-06-24	508	523	508	522	24,000	522
2004-06-23	522	522	508	508	42,000	508
2004-06-22	531	531	516	518	31,000	518
2004-06-21	527	532	521	525	43,000	525
2004-06-18	523	524	505	519	28,000	519
2004-06-17	524	524	516	516	13,000	516
2004-06-16	524	528	524	524	42,000	524
2004-06-15	530	530	510	520	63,000	520
2004-06-14	528	530	515	523	66,000	523
2004-06-11	530	530	521	526	171,000	526
2004-06-10	539	540	525	531	79,000	531
2004-06-09	540	542	535	538	22,000	538
2004-06-08	545	545	531	535	26,000	535
2004-06-07	510	525	510	525	54,000	525
2004-06-04	497	510	492	510	44,000	510
2004-06-03	498	502	491	497	30,000	497
2004-06-02	500	510	497	500	30,000	500
2004-06-01	499	499	498	499	8,000	499
2004-05-31	501	501	486	495	18,000	495
2004-05-28	469	486	469	486	47,000	486
2004-05-27	474	479	470	474	32,000	474
2004-05-26	478	478	462	467	45,000	467
2004-05-25	504	504	466	475	45,000	475
2004-05-24	501	510	480	494	69,000	494
2004-05-21	470	483	462	481	67,000	481
2004-05-20	453	461	432	455	52,000	455
2004-05-19	423	448	423	448	54,000	448
2004-05-18	441	446	410	410	56,000	410
2004-05-17	460	460	406	406	64,000	406
2004-05-14	461	461	450	461	38,000	461
2004-05-13	480	480	458	461	51,000	461
2004-05-12	479	480	462	480	44,000	480
2004-05-11	464	486	464	478	57,000	478
2004-05-10	508	515	491	491	115,000	491
2004-05-07	510	529	506	517	162,000	517
2004-05-06	550	550	528	530	61,000	530
2004-04-30	561	561	552	552	33,000	552
2004-04-28	570	573	568	569	28,000	569
2004-04-27	574	574	555	555	21,000	555
2004-04-26	580	580	571	571	36,000	571
2004-04-23	580	582	570	574	103,000	574
2004-04-22	586	586	580	581	35,000	581
2004-04-21	580	586	558	580	49,000	580
2004-04-20	570	590	570	586	124,000	586
2004-04-19	570	580	543	576	75,000	576
2004-04-16	550	571	545	570	42,000	570
2004-04-15	550	560	535	548	68,000	548
2004-04-14	555	570	554	570	68,000	570
2004-04-13	516	580	516	550	131,000	550
2004-04-12	501	518	501	511	86,000	511
2004-04-09	481	481	475	481	16,000	481
2004-04-08	478	489	477	486	43,000	486
2004-04-07	485	485	470	477	22,000	477
2004-04-06	470	480	460	480	85,000	480
2004-04-05	474	484	472	480	34,000	480
2004-04-02	474	485	474	481	30,000	481
2004-04-01	475	475	473	473	19,000	473
2004-03-31	482	482	459	473	43,000	473
2004-03-30	460	482	460	482	23,000	482
2004-03-29	494	494	475	485	26,000	485
2004-03-26	498	499	488	489	32,000	489
2004-03-25	493	499	493	498	17,000	498
2004-03-24	499	499	491	498	25,000	498
2004-03-23	500	500	483	490	34,000	490
2004-03-22	494	498	490	497	83,000	497
2004-03-19	474	482	474	479	51,000	479
2004-03-18	482	483	466	469	29,000	469
2004-03-17	475	479	474	479	34,000	479
2004-03-16	475	475	463	470	43,000	470
2004-03-15	473	480	473	473	21,000	473
2004-03-12	460	474	460	472	125,000	472
2004-03-11	463	468	462	463	32,000	463
2004-03-10	472	473	466	468	29,000	468
2004-03-09	464	468	460	463	23,000	463
2004-03-08	459	461	456	459	17,000	459
2004-03-05	457	463	447	462	61,000	462
2004-03-04	446	458	446	449	82,000	449
2004-03-03	446	465	446	456	89,000	456
2004-03-02	442	445	436	441	55,000	441
2004-03-01	440	455	440	447	52,000	447
2004-02-27	427	441	427	436	44,000	436
2004-02-26	419	423	417	423	15,000	423
2004-02-25	421	421	413	414	23,000	414
2004-02-24	423	425	412	416	44,000	416
2004-02-23	418	421	416	418	55,000	418
2004-02-20	434	434	420	423	37,000	423
2004-02-19	428	431	428	429	24,000	429
2004-02-18	428	434	426	426	22,000	426
2004-02-17	428	429	425	425	19,000	425
2004-02-16	425	427	425	427	18,000	427
2004-02-13	420	427	420	425	28,000	425
2004-02-12	412	416	412	415	21,000	415
2004-02-10	404	412	404	412	23,000	412
2004-02-09	405	405	403	403	18,000	403
2004-02-06	405	406	404	405	21,000	405
2004-02-05	409	410	405	405	18,000	405
2004-02-04	410	412	405	409	36,000	409
2004-02-03	418	418	409	409	49,000	409
2004-02-02	413	424	412	417	47,000	417
2004-01-30	413	426	412	412	43,000	412
2004-01-29	422	423	413	413	31,000	413
2004-01-28	426	426	422	422	24,000	422
2004-01-27	436	440	426	426	51,000	426
2004-01-26	438	443	435	435	33,000	435
2004-01-23	430	437	425	433	58,000	433
2004-01-22	427	428	424	428	57,000	428
2004-01-21	422	428	421	421	46,000	421
2004-01-20	418	429	418	422	39,000	422
2004-01-19	414	425	414	417	33,000	417
2004-01-16	410	416	408	414	23,000	414
2004-01-15	417	422	408	408	38,000	408
2004-01-14	416	419	416	417	31,000	417
2004-01-13	425	427	415	416	51,000	416
2004-01-09	415	424	415	424	48,000	424
2004-01-08	410	418	410	415	52,000	415
2004-01-07	407	414	407	409	66,000	409
2004-01-06	406	410	406	406	39,000	406
2004-01-05	396	399	396	398	17,000	398

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

1934 (株)ユアテック の時系列データ [2004年度]

1934 (株)ユアテックの時系列データ [2004年度]