1934 (株)ユアテック の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 587 | 590 | 584 | 589 | 25,000 | 589 |
| 2006-12-28 | 590 | 590 | 582 | 586 | 25,000 | 586 |
| 2006-12-27 | 587 | 591 | 582 | 585 | 34,000 | 585 |
| 2006-12-26 | 580 | 585 | 571 | 585 | 58,000 | 585 |
| 2006-12-25 | 589 | 598 | 580 | 580 | 55,000 | 580 |
| 2006-12-22 | 590 | 591 | 582 | 584 | 43,000 | 584 |
| 2006-12-21 | 587 | 587 | 580 | 580 | 44,000 | 580 |
| 2006-12-20 | 569 | 588 | 569 | 586 | 46,000 | 586 |
| 2006-12-19 | 579 | 579 | 563 | 568 | 39,000 | 568 |
| 2006-12-18 | 571 | 584 | 571 | 578 | 33,000 | 578 |
| 2006-12-15 | 603 | 603 | 577 | 579 | 136,000 | 579 |
| 2006-12-14 | 577 | 594 | 575 | 583 | 93,000 | 583 |
| 2006-12-13 | 566 | 570 | 564 | 570 | 61,000 | 570 |
| 2006-12-12 | 565 | 565 | 559 | 561 | 60,000 | 561 |
| 2006-12-11 | 556 | 560 | 551 | 558 | 39,000 | 558 |
| 2006-12-08 | 559 | 559 | 554 | 556 | 66,000 | 556 |
| 2006-12-07 | 547 | 553 | 547 | 553 | 34,000 | 553 |
| 2006-12-06 | 558 | 558 | 542 | 547 | 55,000 | 547 |
| 2006-12-05 | 565 | 565 | 538 | 538 | 89,000 | 538 |
| 2006-12-04 | 555 | 555 | 544 | 545 | 80,000 | 545 |
| 2006-12-01 | 536 | 544 | 530 | 539 | 57,000 | 539 |
| 2006-11-30 | 517 | 530 | 516 | 529 | 45,000 | 529 |
| 2006-11-29 | 514 | 516 | 511 | 515 | 18,000 | 515 |
| 2006-11-28 | 506 | 510 | 499 | 505 | 38,000 | 505 |
| 2006-11-27 | 495 | 506 | 484 | 506 | 56,000 | 506 |
| 2006-11-24 | 492 | 494 | 488 | 493 | 43,000 | 493 |
| 2006-11-22 | 482 | 490 | 482 | 487 | 51,000 | 487 |
| 2006-11-21 | 484 | 485 | 480 | 485 | 31,000 | 485 |
| 2006-11-20 | 500 | 500 | 479 | 479 | 61,000 | 479 |
| 2006-11-17 | 504 | 514 | 500 | 500 | 38,000 | 500 |
| 2006-11-16 | 501 | 508 | 501 | 502 | 38,000 | 502 |
| 2006-11-15 | 496 | 499 | 494 | 494 | 19,000 | 494 |
| 2006-11-14 | 487 | 496 | 487 | 494 | 27,000 | 494 |
| 2006-11-13 | 488 | 499 | 487 | 490 | 35,000 | 490 |
| 2006-11-10 | 509 | 509 | 495 | 497 | 61,000 | 497 |
| 2006-11-09 | 515 | 515 | 494 | 506 | 43,000 | 506 |
| 2006-11-08 | 519 | 519 | 516 | 516 | 90,000 | 516 |
| 2006-11-07 | 518 | 520 | 517 | 519 | 67,000 | 519 |
| 2006-11-06 | 518 | 523 | 517 | 521 | 50,000 | 521 |
| 2006-11-02 | 524 | 524 | 517 | 518 | 29,000 | 518 |
| 2006-11-01 | 519 | 519 | 516 | 519 | 37,000 | 519 |
| 2006-10-31 | 514 | 519 | 507 | 519 | 71,000 | 519 |
| 2006-10-30 | 506 | 518 | 506 | 514 | 128,000 | 514 |
| 2006-10-27 | 513 | 516 | 509 | 511 | 62,000 | 511 |
| 2006-10-26 | 518 | 518 | 508 | 511 | 76,000 | 511 |
| 2006-10-25 | 509 | 515 | 509 | 511 | 50,000 | 511 |
| 2006-10-24 | 523 | 525 | 511 | 512 | 90,000 | 512 |
| 2006-10-23 | 503 | 517 | 502 | 515 | 49,000 | 515 |
| 2006-10-20 | 515 | 515 | 500 | 503 | 95,000 | 503 |
| 2006-10-19 | 518 | 518 | 501 | 508 | 72,000 | 508 |
| 2006-10-18 | 509 | 518 | 509 | 512 | 46,000 | 512 |
| 2006-10-17 | 527 | 527 | 507 | 508 | 53,000 | 508 |
| 2006-10-16 | 518 | 528 | 518 | 521 | 21,000 | 521 |
| 2006-10-13 | 507 | 518 | 501 | 508 | 76,000 | 508 |
| 2006-10-12 | 499 | 501 | 485 | 492 | 130,000 | 492 |
| 2006-10-11 | 525 | 525 | 494 | 494 | 70,000 | 494 |
| 2006-10-10 | 532 | 532 | 521 | 521 | 17,000 | 521 |
| 2006-10-06 | 529 | 532 | 522 | 522 | 26,000 | 522 |
| 2006-10-05 | 538 | 539 | 520 | 525 | 107,000 | 525 |
| 2006-10-04 | 537 | 560 | 535 | 536 | 52,000 | 536 |
| 2006-10-03 | 559 | 559 | 526 | 537 | 103,000 | 537 |
| 2006-10-02 | 550 | 555 | 549 | 549 | 27,000 | 549 |
| 2006-09-29 | 546 | 549 | 543 | 549 | 41,000 | 549 |
| 2006-09-28 | 543 | 550 | 543 | 544 | 47,000 | 544 |
| 2006-09-27 | 541 | 544 | 533 | 542 | 45,000 | 542 |
| 2006-09-26 | 530 | 543 | 521 | 531 | 62,000 | 531 |
| 2006-09-25 | 537 | 538 | 504 | 529 | 133,000 | 529 |
| 2006-09-22 | 539 | 539 | 532 | 533 | 109,000 | 533 |
| 2006-09-21 | 532 | 533 | 530 | 531 | 28,000 | 531 |
| 2006-09-20 | 537 | 537 | 527 | 527 | 24,000 | 527 |
| 2006-09-19 | 547 | 552 | 520 | 527 | 106,000 | 527 |
| 2006-09-15 | 542 | 543 | 541 | 541 | 23,000 | 541 |
| 2006-09-14 | 548 | 548 | 541 | 547 | 25,000 | 547 |
| 2006-09-13 | 555 | 555 | 542 | 547 | 86,000 | 547 |
| 2006-09-12 | 557 | 562 | 556 | 556 | 36,000 | 556 |
| 2006-09-11 | 573 | 573 | 559 | 559 | 57,000 | 559 |
| 2006-09-08 | 554 | 565 | 553 | 565 | 140,000 | 565 |
| 2006-09-07 | 561 | 565 | 560 | 560 | 76,000 | 560 |
| 2006-09-06 | 572 | 573 | 557 | 558 | 129,000 | 558 |
| 2006-09-05 | 580 | 580 | 573 | 573 | 69,000 | 573 |
| 2006-09-04 | 579 | 583 | 579 | 580 | 45,000 | 580 |
| 2006-09-01 | 578 | 578 | 573 | 575 | 19,000 | 575 |
| 2006-08-31 | 571 | 577 | 571 | 577 | 39,000 | 577 |
| 2006-08-30 | 577 | 577 | 566 | 566 | 29,000 | 566 |
| 2006-08-29 | 578 | 578 | 574 | 575 | 11,000 | 575 |
| 2006-08-28 | 576 | 576 | 573 | 573 | 38,000 | 573 |
| 2006-08-25 | 583 | 583 | 575 | 575 | 31,000 | 575 |
| 2006-08-24 | 589 | 589 | 580 | 580 | 30,000 | 580 |
| 2006-08-23 | 594 | 594 | 585 | 586 | 34,000 | 586 |
| 2006-08-22 | 585 | 588 | 584 | 584 | 47,000 | 584 |
| 2006-08-21 | 579 | 580 | 576 | 578 | 16,000 | 578 |
| 2006-08-18 | 579 | 583 | 579 | 579 | 14,000 | 579 |
| 2006-08-17 | 585 | 585 | 580 | 582 | 31,000 | 582 |
| 2006-08-16 | 586 | 588 | 583 | 586 | 23,000 | 586 |
| 2006-08-15 | 577 | 582 | 573 | 582 | 22,000 | 582 |
| 2006-08-14 | 572 | 576 | 571 | 576 | 11,000 | 576 |
| 2006-08-11 | 574 | 575 | 571 | 572 | 28,000 | 572 |
| 2006-08-10 | 567 | 580 | 567 | 580 | 32,000 | 580 |
| 2006-08-09 | 570 | 576 | 565 | 566 | 51,000 | 566 |
| 2006-08-08 | 566 | 576 | 561 | 575 | 32,000 | 575 |
| 2006-08-07 | 589 | 593 | 576 | 576 | 34,000 | 576 |
| 2006-08-04 | 591 | 591 | 588 | 589 | 7,000 | 589 |
| 2006-08-03 | 585 | 593 | 585 | 591 | 15,000 | 591 |
| 2006-08-02 | 588 | 594 | 588 | 593 | 13,000 | 593 |
| 2006-08-01 | 600 | 600 | 577 | 588 | 38,000 | 588 |
| 2006-07-31 | 588 | 598 | 588 | 594 | 32,000 | 594 |
| 2006-07-28 | 588 | 594 | 586 | 594 | 24,000 | 594 |
| 2006-07-27 | 583 | 598 | 583 | 598 | 22,000 | 598 |
| 2006-07-26 | 611 | 611 | 601 | 601 | 10,000 | 601 |
| 2006-07-25 | 620 | 620 | 601 | 610 | 42,000 | 610 |
| 2006-07-24 | 612 | 619 | 611 | 617 | 51,000 | 617 |
| 2006-07-21 | 605 | 619 | 594 | 602 | 59,000 | 602 |
| 2006-07-20 | 619 | 619 | 597 | 606 | 35,000 | 606 |
| 2006-07-19 | 592 | 592 | 562 | 589 | 21,000 | 589 |
| 2006-07-18 | 610 | 613 | 580 | 591 | 23,000 | 591 |
| 2006-07-14 | 629 | 629 | 617 | 618 | 34,000 | 618 |
| 2006-07-13 | 612 | 636 | 612 | 619 | 44,000 | 619 |
| 2006-07-12 | 625 | 628 | 616 | 617 | 27,000 | 617 |
| 2006-07-11 | 612 | 624 | 612 | 624 | 48,000 | 624 |
| 2006-07-10 | 610 | 616 | 610 | 614 | 31,000 | 614 |
| 2006-07-07 | 615 | 615 | 611 | 611 | 27,000 | 611 |
| 2006-07-06 | 616 | 617 | 608 | 609 | 24,000 | 609 |
| 2006-07-05 | 606 | 618 | 603 | 616 | 30,000 | 616 |
| 2006-07-04 | 611 | 611 | 607 | 608 | 33,000 | 608 |
| 2006-07-03 | 613 | 616 | 606 | 607 | 56,000 | 607 |
| 2006-06-30 | 597 | 609 | 597 | 604 | 57,000 | 604 |
| 2006-06-29 | 604 | 606 | 586 | 590 | 155,000 | 590 |
| 2006-06-28 | 601 | 601 | 589 | 589 | 51,000 | 589 |
| 2006-06-27 | 605 | 612 | 605 | 608 | 16,000 | 608 |
| 2006-06-26 | 611 | 613 | 605 | 612 | 34,000 | 612 |
| 2006-06-23 | 616 | 625 | 614 | 620 | 54,000 | 620 |
| 2006-06-22 | 614 | 624 | 612 | 624 | 47,000 | 624 |
| 2006-06-21 | 623 | 629 | 611 | 615 | 49,000 | 615 |
| 2006-06-20 | 634 | 635 | 628 | 628 | 13,000 | 628 |
| 2006-06-19 | 630 | 633 | 630 | 633 | 16,000 | 633 |
| 2006-06-16 | 629 | 635 | 624 | 629 | 37,000 | 629 |
| 2006-06-15 | 602 | 624 | 602 | 622 | 48,000 | 622 |
| 2006-06-14 | 589 | 609 | 589 | 607 | 76,000 | 607 |
| 2006-06-13 | 594 | 596 | 582 | 582 | 60,000 | 582 |
| 2006-06-12 | 599 | 599 | 584 | 585 | 103,000 | 585 |
| 2006-06-09 | 579 | 590 | 572 | 590 | 101,000 | 590 |
| 2006-06-08 | 599 | 600 | 579 | 579 | 38,000 | 579 |
| 2006-06-07 | 618 | 618 | 600 | 600 | 38,000 | 600 |
| 2006-06-06 | 616 | 620 | 615 | 615 | 12,000 | 615 |
| 2006-06-05 | 613 | 622 | 613 | 620 | 32,000 | 620 |
| 2006-06-02 | 625 | 625 | 608 | 618 | 35,000 | 618 |
| 2006-06-01 | 621 | 622 | 618 | 618 | 32,000 | 618 |
| 2006-05-31 | 638 | 638 | 621 | 621 | 40,000 | 621 |
| 2006-05-30 | 645 | 645 | 636 | 637 | 23,000 | 637 |
| 2006-05-29 | 650 | 650 | 631 | 644 | 35,000 | 644 |
| 2006-05-26 | 645 | 653 | 634 | 649 | 25,000 | 649 |
| 2006-05-25 | 655 | 656 | 642 | 643 | 47,000 | 643 |
| 2006-05-24 | 650 | 655 | 650 | 651 | 22,000 | 651 |
| 2006-05-23 | 652 | 658 | 651 | 652 | 35,000 | 652 |
| 2006-05-22 | 663 | 669 | 653 | 653 | 55,000 | 653 |
| 2006-05-19 | 656 | 662 | 656 | 662 | 16,000 | 662 |
| 2006-05-18 | 660 | 663 | 656 | 659 | 27,000 | 659 |
| 2006-05-17 | 667 | 668 | 653 | 656 | 36,000 | 656 |
| 2006-05-16 | 671 | 677 | 668 | 668 | 48,000 | 668 |
| 2006-05-15 | 673 | 683 | 673 | 674 | 41,000 | 674 |
| 2006-05-12 | 690 | 690 | 675 | 675 | 41,000 | 675 |
| 2006-05-11 | 689 | 695 | 688 | 691 | 41,000 | 691 |
| 2006-05-10 | 693 | 699 | 693 | 693 | 49,000 | 693 |
| 2006-05-09 | 700 | 703 | 699 | 701 | 40,000 | 701 |
| 2006-05-08 | 704 | 706 | 703 | 705 | 50,000 | 705 |
| 2006-05-02 | 703 | 709 | 697 | 704 | 67,000 | 704 |
| 2006-05-01 | 693 | 704 | 690 | 703 | 150,000 | 703 |
| 2006-04-28 | 693 | 694 | 683 | 685 | 51,000 | 685 |
| 2006-04-27 | 698 | 704 | 696 | 703 | 69,000 | 703 |
| 2006-04-26 | 692 | 702 | 692 | 700 | 55,000 | 700 |
| 2006-04-25 | 683 | 693 | 683 | 693 | 38,000 | 693 |
| 2006-04-24 | 690 | 695 | 679 | 679 | 74,000 | 679 |
| 2006-04-21 | 686 | 700 | 685 | 699 | 83,000 | 699 |
| 2006-04-20 | 677 | 698 | 677 | 687 | 82,000 | 687 |
| 2006-04-19 | 676 | 680 | 672 | 677 | 67,000 | 677 |
| 2006-04-18 | 670 | 675 | 670 | 675 | 15,000 | 675 |
| 2006-04-17 | 672 | 675 | 667 | 669 | 39,000 | 669 |
| 2006-04-14 | 677 | 677 | 671 | 671 | 20,000 | 671 |
| 2006-04-13 | 675 | 675 | 666 | 675 | 50,000 | 675 |
| 2006-04-12 | 690 | 690 | 673 | 678 | 63,000 | 678 |
| 2006-04-11 | 698 | 699 | 691 | 695 | 30,000 | 695 |
| 2006-04-10 | 699 | 699 | 696 | 698 | 28,000 | 698 |
| 2006-04-07 | 698 | 700 | 697 | 700 | 57,000 | 700 |
| 2006-04-06 | 691 | 696 | 691 | 694 | 42,000 | 694 |
| 2006-04-05 | 689 | 692 | 686 | 687 | 33,000 | 687 |
| 2006-04-04 | 692 | 692 | 686 | 692 | 31,000 | 692 |
| 2006-04-03 | 690 | 698 | 690 | 691 | 41,000 | 691 |
| 2006-03-31 | 689 | 697 | 685 | 688 | 39,000 | 688 |
| 2006-03-30 | 686 | 694 | 686 | 689 | 45,000 | 689 |
| 2006-03-29 | 679 | 690 | 679 | 689 | 51,000 | 689 |
| 2006-03-28 | 684 | 684 | 675 | 678 | 21,000 | 678 |
| 2006-03-27 | 684 | 684 | 680 | 684 | 32,000 | 684 |
| 2006-03-24 | 682 | 686 | 671 | 677 | 97,000 | 677 |
| 2006-03-23 | 684 | 685 | 681 | 682 | 43,000 | 682 |
| 2006-03-22 | 684 | 684 | 678 | 682 | 54,000 | 682 |
| 2006-03-20 | 675 | 686 | 675 | 686 | 28,000 | 686 |
| 2006-03-17 | 680 | 680 | 673 | 678 | 62,000 | 678 |
| 2006-03-16 | 681 | 681 | 675 | 675 | 24,000 | 675 |
| 2006-03-15 | 676 | 679 | 674 | 675 | 41,000 | 675 |
| 2006-03-14 | 679 | 679 | 675 | 677 | 34,000 | 677 |
| 2006-03-13 | 669 | 675 | 669 | 675 | 34,000 | 675 |
| 2006-03-10 | 658 | 669 | 658 | 665 | 88,000 | 665 |
| 2006-03-09 | 651 | 657 | 651 | 657 | 29,000 | 657 |
| 2006-03-08 | 650 | 651 | 650 | 650 | 32,000 | 650 |
| 2006-03-07 | 651 | 653 | 650 | 650 | 49,000 | 650 |
| 2006-03-06 | 651 | 656 | 651 | 654 | 31,000 | 654 |
| 2006-03-03 | 659 | 660 | 641 | 650 | 54,000 | 650 |
| 2006-03-02 | 663 | 667 | 660 | 660 | 22,000 | 660 |
| 2006-03-01 | 672 | 672 | 659 | 659 | 39,000 | 659 |
| 2006-02-28 | 662 | 670 | 654 | 667 | 135,000 | 667 |
| 2006-02-27 | 667 | 671 | 662 | 662 | 137,000 | 662 |
| 2006-02-24 | 672 | 672 | 665 | 665 | 38,000 | 665 |
| 2006-02-23 | 660 | 669 | 659 | 665 | 47,000 | 665 |
| 2006-02-22 | 664 | 673 | 658 | 659 | 58,000 | 659 |
| 2006-02-21 | 649 | 670 | 649 | 665 | 74,000 | 665 |
| 2006-02-20 | 660 | 662 | 632 | 640 | 66,000 | 640 |
| 2006-02-17 | 663 | 674 | 657 | 660 | 80,000 | 660 |
| 2006-02-16 | 663 | 665 | 653 | 661 | 70,000 | 661 |
| 2006-02-15 | 672 | 672 | 663 | 665 | 25,000 | 665 |
| 2006-02-14 | 669 | 672 | 663 | 672 | 35,000 | 672 |
| 2006-02-13 | 678 | 683 | 663 | 669 | 49,000 | 669 |
| 2006-02-10 | 688 | 688 | 678 | 678 | 36,000 | 678 |
| 2006-02-09 | 686 | 689 | 686 | 687 | 31,000 | 687 |
| 2006-02-08 | 692 | 693 | 686 | 686 | 37,000 | 686 |
| 2006-02-07 | 693 | 697 | 693 | 693 | 33,000 | 693 |
| 2006-02-06 | 693 | 693 | 688 | 692 | 43,000 | 692 |
| 2006-02-03 | 701 | 701 | 687 | 692 | 62,000 | 692 |
| 2006-02-02 | 696 | 702 | 696 | 699 | 26,000 | 699 |
| 2006-02-01 | 704 | 704 | 692 | 693 | 52,000 | 693 |
| 2006-01-31 | 698 | 708 | 698 | 700 | 76,000 | 700 |
| 2006-01-30 | 700 | 704 | 697 | 697 | 67,000 | 697 |
| 2006-01-27 | 686 | 699 | 686 | 698 | 40,000 | 698 |
| 2006-01-26 | 684 | 692 | 683 | 684 | 35,000 | 684 |
| 2006-01-25 | 684 | 693 | 680 | 685 | 68,000 | 685 |
| 2006-01-24 | 668 | 686 | 668 | 685 | 86,000 | 685 |
| 2006-01-23 | 678 | 679 | 661 | 661 | 91,000 | 661 |
| 2006-01-20 | 675 | 685 | 673 | 680 | 90,000 | 680 |
| 2006-01-19 | 655 | 676 | 655 | 675 | 55,000 | 675 |
| 2006-01-18 | 683 | 683 | 654 | 657 | 91,000 | 657 |
| 2006-01-17 | 703 | 703 | 685 | 685 | 91,000 | 685 |
| 2006-01-16 | 697 | 705 | 696 | 704 | 57,000 | 704 |
| 2006-01-13 | 693 | 695 | 691 | 694 | 56,000 | 694 |
| 2006-01-12 | 690 | 691 | 687 | 689 | 44,000 | 689 |
| 2006-01-11 | 695 | 697 | 687 | 689 | 64,000 | 689 |
| 2006-01-10 | 711 | 711 | 694 | 698 | 78,000 | 698 |
| 2006-01-06 | 706 | 719 | 706 | 713 | 50,000 | 713 |
| 2006-01-05 | 702 | 705 | 701 | 704 | 23,000 | 704 |
| 2006-01-04 | 701 | 705 | 700 | 700 | 13,000 | 700 |
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