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
2005-12-3070070569970044,000700
2005-12-2970470569870055,000700
2005-12-2869270369270253,000702
2005-12-2769569568869156,000691
2005-12-2669569668969180,000691
2005-12-2269569567868193,000681
2005-12-21673679669676100,000676
2005-12-2067267366667353,000673
2005-12-1967667966266974,000669
2005-12-1668168167367752,000677
2005-12-1569369368268244,000682
2005-12-1470170269369366,000693
2005-12-1369970769669673,000696
2005-12-1269569768869366,000693
2005-12-09693697686688157,000688
2005-12-0870570869369848,000698
2005-12-0771071470671041,000710
2005-12-0670972070771047,000710
2005-12-0570972070271466,000714
2005-12-0271071370571333,000713
2005-12-0169170969170988,000709
2005-11-3069269568969032,000690
2005-11-2967968967668955,000689
2005-11-2867667867267729,000677
2005-11-2568668667668140,000681
2005-11-2469169168568658,000686
2005-11-2268969168769045,000690
2005-11-2169769868268256,000682
2005-11-1869469768769463,000694
2005-11-1767969467169477,000694
2005-11-1667167967067926,000679
2005-11-1568768767167269,000672
2005-11-1469069468268747,000687
2005-11-1169369868668844,000688
2005-11-1068669268469246,000692
2005-11-0969169668269476,000694
2005-11-0870670669269552,000695
2005-11-0770871169170586,000705
2005-11-0471071470771372,000713
2005-11-0271772470470753,000707
2005-11-0170171070170731,000707
2005-10-31696710691709181,000709
2005-10-28671682670676122,000676
2005-10-27651673650666107,000666
2005-10-26665667644647126,000647
2005-10-25639665639664137,000664
2005-10-24655661635635106,000635
2005-10-21649654636654145,000654
2005-10-2065865965065450,000654
2005-10-19664664645658112,000658
2005-10-1866967165565783,000657
2005-10-1765466665466467,000664
2005-10-1465866164765169,000651
2005-10-1367267266066168,000661
2005-10-12673677661673123,000673
2005-10-1167267265766774,000667
2005-10-0766767465666258,000662
2005-10-0668868866866884,000668
2005-10-05707707687689105,000689
2005-10-0470771069571081,000710
2005-10-0369471068971064,000710
2005-09-30720720690692102,000692
2005-09-29685722678720191,000720
2005-09-28688697678691121,000691
2005-09-2768868867667847,000678
2005-09-26669688669688115,000688
2005-09-22659669659663104,000663
2005-09-21667670658658100,000658
2005-09-2065667565666685,000666
2005-09-1665965965165455,000654
2005-09-15650665647659113,000659
2005-09-1466366365165154,000651
2005-09-1366266465766440,000664
2005-09-1267068365866296,000662
2005-09-09656673648670234,000670
2005-09-0864865464164743,000647
2005-09-0765165764865448,000654
2005-09-0666366365165131,000651
2005-09-0565066965066358,000663
2005-09-0265865864765632,000656
2005-09-0165566065565839,000658
2005-08-3163765763665169,000651
2005-08-3063363963363660,000636
2005-08-2964964964164218,000642
2005-08-2664765064364429,000644
2005-08-2566166164564660,000646
2005-08-2466567866566760,000667
2005-08-2366566966366553,000665
2005-08-2266166765866549,000665
2005-08-1965866865365661,000656
2005-08-1866366565365849,000658
2005-08-17673678661663122,000663
2005-08-16653696653683194,000683
2005-08-1565066064765186,000651
2005-08-1265465764764765,000647
2005-08-1164865464565454,000654
2005-08-1062464762464560,000645
2005-08-0961963161862633,000626
2005-08-0861162060461762,000617
2005-08-0563663661862136,000621
2005-08-0463563963463737,000637
2005-08-0364064664064025,000640
2005-08-0265865864364336,000643
2005-08-0164965864565446,000654
2005-07-2964265063765064,000650
2005-07-2863364763364383,000643
2005-07-2763063362863135,000631
2005-07-2663163162763034,000630
2005-07-2562163161762973,000629
2005-07-2261962461161675,000616
2005-07-2162062861261460,000614
2005-07-2060262860262077,000620
2005-07-1960360359460067,000600
2005-07-1560661360260564,000605
2005-07-1461061560561073,000610
2005-07-1362062061461936,000619
2005-07-1262062361461938,000619
2005-07-1162062361861837,000618
2005-07-0860862360762061,000620
2005-07-0762962961261857,000618
2005-07-0663463762962929,000629
2005-07-0563663963463421,000634
2005-07-0464164563964131,000641
2005-07-0164064564064135,000641
2005-06-3064264463663653,000636
2005-06-2964264463464285,000642
2005-06-2862964062964047,000640
2005-06-2763564362562941,000629
2005-06-2463263663263621,000636
2005-06-2363864463563742,000637
2005-06-2262863962763362,000633
2005-06-2164264263563529,000635
2005-06-2064764764464424,000644
2005-06-1763664263664243,000642
2005-06-1663363662863538,000635
2005-06-1562963462563489,000634
2005-06-1462162961762495,000624
2005-06-1360662260261474,000614
2005-06-10593598582596110,000596
2005-06-0957758557358367,000583
2005-06-0856457556457359,000573
2005-06-0756257056256746,000567
2005-06-0657557656556862,000568
2005-06-0359359357758531,000585
2005-06-0259559659059537,000595
2005-06-0159760359059569,000595
2005-05-3158760058460042,000600
2005-05-3057561057358838,000588
2005-05-2757759457558424,000584
2005-05-2658358357257527,000575
2005-05-2559959957958325,000583
2005-05-2460560558959834,000598
2005-05-2359960858859647,000596
2005-05-2060861059859830,000598
2005-05-1960861060360933,000609
2005-05-1862262260660618,000606
2005-05-1763863862062025,000620
2005-05-166366376336348,000634
2005-05-1364364463964039,000640
2005-05-1263364463364328,000643
2005-05-1163363763363649,000636
2005-05-1064164863764838,000648
2005-05-0964165163264958,000649
2005-05-0664064664064426,000644
2005-05-0264065061463193,000631
2005-04-2863464262764168,000641
2005-04-2762963262163286,000632
2005-04-2662663262163078,000630
2005-04-2561462660962675,000626
2005-04-2258260758160794,000607
2005-04-2158358357157669,000576
2005-04-2059359558859339,000593
2005-04-1956859856659166,000591
2005-04-1860660657157191,000571
2005-04-1561162160461762,000617
2005-04-1462662961861936,000619
2005-04-1363363362762925,000629
2005-04-1263363863263442,000634
2005-04-1164164163363327,000633
2005-04-0863364963364977,000649
2005-04-0763863963363816,000638
2005-04-0662763862763820,000638
2005-04-0562763562363035,000630
2005-04-0462662962162929,000629
2005-04-0163263962563132,000631
2005-03-3163064063064053,000640
2005-03-3062763962063941,000639
2005-03-2964764761362244,000622
2005-03-2863964462864133,000641
2005-03-2564764863064148,000641
2005-03-2465065664564648,000646
2005-03-2366566564264390,000643
2005-03-2266566565665682,000656
2005-03-1863865463865361,000653
2005-03-1763763763063139,000631
2005-03-1664564563064378,000643
2005-03-15634644634639130,000639
2005-03-1461663361663268,000632
2005-03-11601623594615296,000615
2005-03-1061061560760736,000607
2005-03-0960462360461655,000616
2005-03-0860761060260331,000603
2005-03-0759261059260765,000607
2005-03-0459960059459830,000598
2005-03-0359160059160032,000600
2005-03-0259459559159128,000591
2005-03-0159559558659440,000594
2005-02-2859659659059423,000594
2005-02-2558559058558720,000587
2005-02-2457458857058598,000585
2005-02-2357958057157164,000571
2005-02-2258059157757780,000577
2005-02-2157458057358030,000580
2005-02-1856857556357041,000570
2005-02-1758558656256952,000569
2005-02-1659459458358529,000585
2005-02-1558859558359527,000595
2005-02-1460060059459418,000594
2005-02-1059059958459837,000598
2005-02-0960060059660037,000600
2005-02-0859359958759928,000599
2005-02-0759259959259326,000593
2005-02-0459059257659166,000591
2005-02-0359059058358821,000588
2005-02-0258559058058732,000587
2005-02-0158259057858542,000585
2005-01-3157058456558134,000581
2005-01-2858058056057458,000574
2005-01-2759059258458922,000589
2005-01-2658459057958423,000584
2005-01-2558858857658041,000580
2005-01-2458258757758548,000585
2005-01-21572601571590118,000590
2005-01-2057257256356828,000568
2005-01-1957557556857215,000572
2005-01-1858058057457418,000574
2005-01-1758058157558119,000581
2005-01-1456358155958148,000581
2005-01-1357357356356320,000563
2005-01-1257757756556747,000567
2005-01-1157057955957949,000579
2005-01-0755956655056648,000566
2005-01-0654855754855625,000556
2005-01-0556756755655833,000558
2005-01-0455056754956728,000567

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