1934 (株)ユアテック の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 700 | 705 | 699 | 700 | 44,000 | 700 |
| 2005-12-29 | 704 | 705 | 698 | 700 | 55,000 | 700 |
| 2005-12-28 | 692 | 703 | 692 | 702 | 53,000 | 702 |
| 2005-12-27 | 695 | 695 | 688 | 691 | 56,000 | 691 |
| 2005-12-26 | 695 | 696 | 689 | 691 | 80,000 | 691 |
| 2005-12-22 | 695 | 695 | 678 | 681 | 93,000 | 681 |
| 2005-12-21 | 673 | 679 | 669 | 676 | 100,000 | 676 |
| 2005-12-20 | 672 | 673 | 666 | 673 | 53,000 | 673 |
| 2005-12-19 | 676 | 679 | 662 | 669 | 74,000 | 669 |
| 2005-12-16 | 681 | 681 | 673 | 677 | 52,000 | 677 |
| 2005-12-15 | 693 | 693 | 682 | 682 | 44,000 | 682 |
| 2005-12-14 | 701 | 702 | 693 | 693 | 66,000 | 693 |
| 2005-12-13 | 699 | 707 | 696 | 696 | 73,000 | 696 |
| 2005-12-12 | 695 | 697 | 688 | 693 | 66,000 | 693 |
| 2005-12-09 | 693 | 697 | 686 | 688 | 157,000 | 688 |
| 2005-12-08 | 705 | 708 | 693 | 698 | 48,000 | 698 |
| 2005-12-07 | 710 | 714 | 706 | 710 | 41,000 | 710 |
| 2005-12-06 | 709 | 720 | 707 | 710 | 47,000 | 710 |
| 2005-12-05 | 709 | 720 | 702 | 714 | 66,000 | 714 |
| 2005-12-02 | 710 | 713 | 705 | 713 | 33,000 | 713 |
| 2005-12-01 | 691 | 709 | 691 | 709 | 88,000 | 709 |
| 2005-11-30 | 692 | 695 | 689 | 690 | 32,000 | 690 |
| 2005-11-29 | 679 | 689 | 676 | 689 | 55,000 | 689 |
| 2005-11-28 | 676 | 678 | 672 | 677 | 29,000 | 677 |
| 2005-11-25 | 686 | 686 | 676 | 681 | 40,000 | 681 |
| 2005-11-24 | 691 | 691 | 685 | 686 | 58,000 | 686 |
| 2005-11-22 | 689 | 691 | 687 | 690 | 45,000 | 690 |
| 2005-11-21 | 697 | 698 | 682 | 682 | 56,000 | 682 |
| 2005-11-18 | 694 | 697 | 687 | 694 | 63,000 | 694 |
| 2005-11-17 | 679 | 694 | 671 | 694 | 77,000 | 694 |
| 2005-11-16 | 671 | 679 | 670 | 679 | 26,000 | 679 |
| 2005-11-15 | 687 | 687 | 671 | 672 | 69,000 | 672 |
| 2005-11-14 | 690 | 694 | 682 | 687 | 47,000 | 687 |
| 2005-11-11 | 693 | 698 | 686 | 688 | 44,000 | 688 |
| 2005-11-10 | 686 | 692 | 684 | 692 | 46,000 | 692 |
| 2005-11-09 | 691 | 696 | 682 | 694 | 76,000 | 694 |
| 2005-11-08 | 706 | 706 | 692 | 695 | 52,000 | 695 |
| 2005-11-07 | 708 | 711 | 691 | 705 | 86,000 | 705 |
| 2005-11-04 | 710 | 714 | 707 | 713 | 72,000 | 713 |
| 2005-11-02 | 717 | 724 | 704 | 707 | 53,000 | 707 |
| 2005-11-01 | 701 | 710 | 701 | 707 | 31,000 | 707 |
| 2005-10-31 | 696 | 710 | 691 | 709 | 181,000 | 709 |
| 2005-10-28 | 671 | 682 | 670 | 676 | 122,000 | 676 |
| 2005-10-27 | 651 | 673 | 650 | 666 | 107,000 | 666 |
| 2005-10-26 | 665 | 667 | 644 | 647 | 126,000 | 647 |
| 2005-10-25 | 639 | 665 | 639 | 664 | 137,000 | 664 |
| 2005-10-24 | 655 | 661 | 635 | 635 | 106,000 | 635 |
| 2005-10-21 | 649 | 654 | 636 | 654 | 145,000 | 654 |
| 2005-10-20 | 658 | 659 | 650 | 654 | 50,000 | 654 |
| 2005-10-19 | 664 | 664 | 645 | 658 | 112,000 | 658 |
| 2005-10-18 | 669 | 671 | 655 | 657 | 83,000 | 657 |
| 2005-10-17 | 654 | 666 | 654 | 664 | 67,000 | 664 |
| 2005-10-14 | 658 | 661 | 647 | 651 | 69,000 | 651 |
| 2005-10-13 | 672 | 672 | 660 | 661 | 68,000 | 661 |
| 2005-10-12 | 673 | 677 | 661 | 673 | 123,000 | 673 |
| 2005-10-11 | 672 | 672 | 657 | 667 | 74,000 | 667 |
| 2005-10-07 | 667 | 674 | 656 | 662 | 58,000 | 662 |
| 2005-10-06 | 688 | 688 | 668 | 668 | 84,000 | 668 |
| 2005-10-05 | 707 | 707 | 687 | 689 | 105,000 | 689 |
| 2005-10-04 | 707 | 710 | 695 | 710 | 81,000 | 710 |
| 2005-10-03 | 694 | 710 | 689 | 710 | 64,000 | 710 |
| 2005-09-30 | 720 | 720 | 690 | 692 | 102,000 | 692 |
| 2005-09-29 | 685 | 722 | 678 | 720 | 191,000 | 720 |
| 2005-09-28 | 688 | 697 | 678 | 691 | 121,000 | 691 |
| 2005-09-27 | 688 | 688 | 676 | 678 | 47,000 | 678 |
| 2005-09-26 | 669 | 688 | 669 | 688 | 115,000 | 688 |
| 2005-09-22 | 659 | 669 | 659 | 663 | 104,000 | 663 |
| 2005-09-21 | 667 | 670 | 658 | 658 | 100,000 | 658 |
| 2005-09-20 | 656 | 675 | 656 | 666 | 85,000 | 666 |
| 2005-09-16 | 659 | 659 | 651 | 654 | 55,000 | 654 |
| 2005-09-15 | 650 | 665 | 647 | 659 | 113,000 | 659 |
| 2005-09-14 | 663 | 663 | 651 | 651 | 54,000 | 651 |
| 2005-09-13 | 662 | 664 | 657 | 664 | 40,000 | 664 |
| 2005-09-12 | 670 | 683 | 658 | 662 | 96,000 | 662 |
| 2005-09-09 | 656 | 673 | 648 | 670 | 234,000 | 670 |
| 2005-09-08 | 648 | 654 | 641 | 647 | 43,000 | 647 |
| 2005-09-07 | 651 | 657 | 648 | 654 | 48,000 | 654 |
| 2005-09-06 | 663 | 663 | 651 | 651 | 31,000 | 651 |
| 2005-09-05 | 650 | 669 | 650 | 663 | 58,000 | 663 |
| 2005-09-02 | 658 | 658 | 647 | 656 | 32,000 | 656 |
| 2005-09-01 | 655 | 660 | 655 | 658 | 39,000 | 658 |
| 2005-08-31 | 637 | 657 | 636 | 651 | 69,000 | 651 |
| 2005-08-30 | 633 | 639 | 633 | 636 | 60,000 | 636 |
| 2005-08-29 | 649 | 649 | 641 | 642 | 18,000 | 642 |
| 2005-08-26 | 647 | 650 | 643 | 644 | 29,000 | 644 |
| 2005-08-25 | 661 | 661 | 645 | 646 | 60,000 | 646 |
| 2005-08-24 | 665 | 678 | 665 | 667 | 60,000 | 667 |
| 2005-08-23 | 665 | 669 | 663 | 665 | 53,000 | 665 |
| 2005-08-22 | 661 | 667 | 658 | 665 | 49,000 | 665 |
| 2005-08-19 | 658 | 668 | 653 | 656 | 61,000 | 656 |
| 2005-08-18 | 663 | 665 | 653 | 658 | 49,000 | 658 |
| 2005-08-17 | 673 | 678 | 661 | 663 | 122,000 | 663 |
| 2005-08-16 | 653 | 696 | 653 | 683 | 194,000 | 683 |
| 2005-08-15 | 650 | 660 | 647 | 651 | 86,000 | 651 |
| 2005-08-12 | 654 | 657 | 647 | 647 | 65,000 | 647 |
| 2005-08-11 | 648 | 654 | 645 | 654 | 54,000 | 654 |
| 2005-08-10 | 624 | 647 | 624 | 645 | 60,000 | 645 |
| 2005-08-09 | 619 | 631 | 618 | 626 | 33,000 | 626 |
| 2005-08-08 | 611 | 620 | 604 | 617 | 62,000 | 617 |
| 2005-08-05 | 636 | 636 | 618 | 621 | 36,000 | 621 |
| 2005-08-04 | 635 | 639 | 634 | 637 | 37,000 | 637 |
| 2005-08-03 | 640 | 646 | 640 | 640 | 25,000 | 640 |
| 2005-08-02 | 658 | 658 | 643 | 643 | 36,000 | 643 |
| 2005-08-01 | 649 | 658 | 645 | 654 | 46,000 | 654 |
| 2005-07-29 | 642 | 650 | 637 | 650 | 64,000 | 650 |
| 2005-07-28 | 633 | 647 | 633 | 643 | 83,000 | 643 |
| 2005-07-27 | 630 | 633 | 628 | 631 | 35,000 | 631 |
| 2005-07-26 | 631 | 631 | 627 | 630 | 34,000 | 630 |
| 2005-07-25 | 621 | 631 | 617 | 629 | 73,000 | 629 |
| 2005-07-22 | 619 | 624 | 611 | 616 | 75,000 | 616 |
| 2005-07-21 | 620 | 628 | 612 | 614 | 60,000 | 614 |
| 2005-07-20 | 602 | 628 | 602 | 620 | 77,000 | 620 |
| 2005-07-19 | 603 | 603 | 594 | 600 | 67,000 | 600 |
| 2005-07-15 | 606 | 613 | 602 | 605 | 64,000 | 605 |
| 2005-07-14 | 610 | 615 | 605 | 610 | 73,000 | 610 |
| 2005-07-13 | 620 | 620 | 614 | 619 | 36,000 | 619 |
| 2005-07-12 | 620 | 623 | 614 | 619 | 38,000 | 619 |
| 2005-07-11 | 620 | 623 | 618 | 618 | 37,000 | 618 |
| 2005-07-08 | 608 | 623 | 607 | 620 | 61,000 | 620 |
| 2005-07-07 | 629 | 629 | 612 | 618 | 57,000 | 618 |
| 2005-07-06 | 634 | 637 | 629 | 629 | 29,000 | 629 |
| 2005-07-05 | 636 | 639 | 634 | 634 | 21,000 | 634 |
| 2005-07-04 | 641 | 645 | 639 | 641 | 31,000 | 641 |
| 2005-07-01 | 640 | 645 | 640 | 641 | 35,000 | 641 |
| 2005-06-30 | 642 | 644 | 636 | 636 | 53,000 | 636 |
| 2005-06-29 | 642 | 644 | 634 | 642 | 85,000 | 642 |
| 2005-06-28 | 629 | 640 | 629 | 640 | 47,000 | 640 |
| 2005-06-27 | 635 | 643 | 625 | 629 | 41,000 | 629 |
| 2005-06-24 | 632 | 636 | 632 | 636 | 21,000 | 636 |
| 2005-06-23 | 638 | 644 | 635 | 637 | 42,000 | 637 |
| 2005-06-22 | 628 | 639 | 627 | 633 | 62,000 | 633 |
| 2005-06-21 | 642 | 642 | 635 | 635 | 29,000 | 635 |
| 2005-06-20 | 647 | 647 | 644 | 644 | 24,000 | 644 |
| 2005-06-17 | 636 | 642 | 636 | 642 | 43,000 | 642 |
| 2005-06-16 | 633 | 636 | 628 | 635 | 38,000 | 635 |
| 2005-06-15 | 629 | 634 | 625 | 634 | 89,000 | 634 |
| 2005-06-14 | 621 | 629 | 617 | 624 | 95,000 | 624 |
| 2005-06-13 | 606 | 622 | 602 | 614 | 74,000 | 614 |
| 2005-06-10 | 593 | 598 | 582 | 596 | 110,000 | 596 |
| 2005-06-09 | 577 | 585 | 573 | 583 | 67,000 | 583 |
| 2005-06-08 | 564 | 575 | 564 | 573 | 59,000 | 573 |
| 2005-06-07 | 562 | 570 | 562 | 567 | 46,000 | 567 |
| 2005-06-06 | 575 | 576 | 565 | 568 | 62,000 | 568 |
| 2005-06-03 | 593 | 593 | 577 | 585 | 31,000 | 585 |
| 2005-06-02 | 595 | 596 | 590 | 595 | 37,000 | 595 |
| 2005-06-01 | 597 | 603 | 590 | 595 | 69,000 | 595 |
| 2005-05-31 | 587 | 600 | 584 | 600 | 42,000 | 600 |
| 2005-05-30 | 575 | 610 | 573 | 588 | 38,000 | 588 |
| 2005-05-27 | 577 | 594 | 575 | 584 | 24,000 | 584 |
| 2005-05-26 | 583 | 583 | 572 | 575 | 27,000 | 575 |
| 2005-05-25 | 599 | 599 | 579 | 583 | 25,000 | 583 |
| 2005-05-24 | 605 | 605 | 589 | 598 | 34,000 | 598 |
| 2005-05-23 | 599 | 608 | 588 | 596 | 47,000 | 596 |
| 2005-05-20 | 608 | 610 | 598 | 598 | 30,000 | 598 |
| 2005-05-19 | 608 | 610 | 603 | 609 | 33,000 | 609 |
| 2005-05-18 | 622 | 622 | 606 | 606 | 18,000 | 606 |
| 2005-05-17 | 638 | 638 | 620 | 620 | 25,000 | 620 |
| 2005-05-16 | 636 | 637 | 633 | 634 | 8,000 | 634 |
| 2005-05-13 | 643 | 644 | 639 | 640 | 39,000 | 640 |
| 2005-05-12 | 633 | 644 | 633 | 643 | 28,000 | 643 |
| 2005-05-11 | 633 | 637 | 633 | 636 | 49,000 | 636 |
| 2005-05-10 | 641 | 648 | 637 | 648 | 38,000 | 648 |
| 2005-05-09 | 641 | 651 | 632 | 649 | 58,000 | 649 |
| 2005-05-06 | 640 | 646 | 640 | 644 | 26,000 | 644 |
| 2005-05-02 | 640 | 650 | 614 | 631 | 93,000 | 631 |
| 2005-04-28 | 634 | 642 | 627 | 641 | 68,000 | 641 |
| 2005-04-27 | 629 | 632 | 621 | 632 | 86,000 | 632 |
| 2005-04-26 | 626 | 632 | 621 | 630 | 78,000 | 630 |
| 2005-04-25 | 614 | 626 | 609 | 626 | 75,000 | 626 |
| 2005-04-22 | 582 | 607 | 581 | 607 | 94,000 | 607 |
| 2005-04-21 | 583 | 583 | 571 | 576 | 69,000 | 576 |
| 2005-04-20 | 593 | 595 | 588 | 593 | 39,000 | 593 |
| 2005-04-19 | 568 | 598 | 566 | 591 | 66,000 | 591 |
| 2005-04-18 | 606 | 606 | 571 | 571 | 91,000 | 571 |
| 2005-04-15 | 611 | 621 | 604 | 617 | 62,000 | 617 |
| 2005-04-14 | 626 | 629 | 618 | 619 | 36,000 | 619 |
| 2005-04-13 | 633 | 633 | 627 | 629 | 25,000 | 629 |
| 2005-04-12 | 633 | 638 | 632 | 634 | 42,000 | 634 |
| 2005-04-11 | 641 | 641 | 633 | 633 | 27,000 | 633 |
| 2005-04-08 | 633 | 649 | 633 | 649 | 77,000 | 649 |
| 2005-04-07 | 638 | 639 | 633 | 638 | 16,000 | 638 |
| 2005-04-06 | 627 | 638 | 627 | 638 | 20,000 | 638 |
| 2005-04-05 | 627 | 635 | 623 | 630 | 35,000 | 630 |
| 2005-04-04 | 626 | 629 | 621 | 629 | 29,000 | 629 |
| 2005-04-01 | 632 | 639 | 625 | 631 | 32,000 | 631 |
| 2005-03-31 | 630 | 640 | 630 | 640 | 53,000 | 640 |
| 2005-03-30 | 627 | 639 | 620 | 639 | 41,000 | 639 |
| 2005-03-29 | 647 | 647 | 613 | 622 | 44,000 | 622 |
| 2005-03-28 | 639 | 644 | 628 | 641 | 33,000 | 641 |
| 2005-03-25 | 647 | 648 | 630 | 641 | 48,000 | 641 |
| 2005-03-24 | 650 | 656 | 645 | 646 | 48,000 | 646 |
| 2005-03-23 | 665 | 665 | 642 | 643 | 90,000 | 643 |
| 2005-03-22 | 665 | 665 | 656 | 656 | 82,000 | 656 |
| 2005-03-18 | 638 | 654 | 638 | 653 | 61,000 | 653 |
| 2005-03-17 | 637 | 637 | 630 | 631 | 39,000 | 631 |
| 2005-03-16 | 645 | 645 | 630 | 643 | 78,000 | 643 |
| 2005-03-15 | 634 | 644 | 634 | 639 | 130,000 | 639 |
| 2005-03-14 | 616 | 633 | 616 | 632 | 68,000 | 632 |
| 2005-03-11 | 601 | 623 | 594 | 615 | 296,000 | 615 |
| 2005-03-10 | 610 | 615 | 607 | 607 | 36,000 | 607 |
| 2005-03-09 | 604 | 623 | 604 | 616 | 55,000 | 616 |
| 2005-03-08 | 607 | 610 | 602 | 603 | 31,000 | 603 |
| 2005-03-07 | 592 | 610 | 592 | 607 | 65,000 | 607 |
| 2005-03-04 | 599 | 600 | 594 | 598 | 30,000 | 598 |
| 2005-03-03 | 591 | 600 | 591 | 600 | 32,000 | 600 |
| 2005-03-02 | 594 | 595 | 591 | 591 | 28,000 | 591 |
| 2005-03-01 | 595 | 595 | 586 | 594 | 40,000 | 594 |
| 2005-02-28 | 596 | 596 | 590 | 594 | 23,000 | 594 |
| 2005-02-25 | 585 | 590 | 585 | 587 | 20,000 | 587 |
| 2005-02-24 | 574 | 588 | 570 | 585 | 98,000 | 585 |
| 2005-02-23 | 579 | 580 | 571 | 571 | 64,000 | 571 |
| 2005-02-22 | 580 | 591 | 577 | 577 | 80,000 | 577 |
| 2005-02-21 | 574 | 580 | 573 | 580 | 30,000 | 580 |
| 2005-02-18 | 568 | 575 | 563 | 570 | 41,000 | 570 |
| 2005-02-17 | 585 | 586 | 562 | 569 | 52,000 | 569 |
| 2005-02-16 | 594 | 594 | 583 | 585 | 29,000 | 585 |
| 2005-02-15 | 588 | 595 | 583 | 595 | 27,000 | 595 |
| 2005-02-14 | 600 | 600 | 594 | 594 | 18,000 | 594 |
| 2005-02-10 | 590 | 599 | 584 | 598 | 37,000 | 598 |
| 2005-02-09 | 600 | 600 | 596 | 600 | 37,000 | 600 |
| 2005-02-08 | 593 | 599 | 587 | 599 | 28,000 | 599 |
| 2005-02-07 | 592 | 599 | 592 | 593 | 26,000 | 593 |
| 2005-02-04 | 590 | 592 | 576 | 591 | 66,000 | 591 |
| 2005-02-03 | 590 | 590 | 583 | 588 | 21,000 | 588 |
| 2005-02-02 | 585 | 590 | 580 | 587 | 32,000 | 587 |
| 2005-02-01 | 582 | 590 | 578 | 585 | 42,000 | 585 |
| 2005-01-31 | 570 | 584 | 565 | 581 | 34,000 | 581 |
| 2005-01-28 | 580 | 580 | 560 | 574 | 58,000 | 574 |
| 2005-01-27 | 590 | 592 | 584 | 589 | 22,000 | 589 |
| 2005-01-26 | 584 | 590 | 579 | 584 | 23,000 | 584 |
| 2005-01-25 | 588 | 588 | 576 | 580 | 41,000 | 580 |
| 2005-01-24 | 582 | 587 | 577 | 585 | 48,000 | 585 |
| 2005-01-21 | 572 | 601 | 571 | 590 | 118,000 | 590 |
| 2005-01-20 | 572 | 572 | 563 | 568 | 28,000 | 568 |
| 2005-01-19 | 575 | 575 | 568 | 572 | 15,000 | 572 |
| 2005-01-18 | 580 | 580 | 574 | 574 | 18,000 | 574 |
| 2005-01-17 | 580 | 581 | 575 | 581 | 19,000 | 581 |
| 2005-01-14 | 563 | 581 | 559 | 581 | 48,000 | 581 |
| 2005-01-13 | 573 | 573 | 563 | 563 | 20,000 | 563 |
| 2005-01-12 | 577 | 577 | 565 | 567 | 47,000 | 567 |
| 2005-01-11 | 570 | 579 | 559 | 579 | 49,000 | 579 |
| 2005-01-07 | 559 | 566 | 550 | 566 | 48,000 | 566 |
| 2005-01-06 | 548 | 557 | 548 | 556 | 25,000 | 556 |
| 2005-01-05 | 567 | 567 | 556 | 558 | 33,000 | 558 |
| 2005-01-04 | 550 | 567 | 549 | 567 | 28,000 | 567 |
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