1934 (株)ユアテック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 554 | 554 | 535 | 551 | 26,000 | 551 |
| 2008-12-29 | 544 | 555 | 542 | 555 | 15,000 | 555 |
| 2008-12-26 | 542 | 543 | 539 | 543 | 11,000 | 543 |
| 2008-12-25 | 542 | 546 | 535 | 542 | 20,000 | 542 |
| 2008-12-24 | 555 | 555 | 550 | 551 | 42,000 | 551 |
| 2008-12-22 | 550 | 560 | 548 | 557 | 62,000 | 557 |
| 2008-12-19 | 528 | 547 | 528 | 540 | 37,000 | 540 |
| 2008-12-18 | 543 | 543 | 520 | 534 | 47,000 | 534 |
| 2008-12-17 | 545 | 547 | 533 | 542 | 22,000 | 542 |
| 2008-12-16 | 570 | 570 | 545 | 554 | 48,000 | 554 |
| 2008-12-15 | 535 | 557 | 532 | 552 | 117,000 | 552 |
| 2008-12-12 | 511 | 530 | 511 | 529 | 135,000 | 529 |
| 2008-12-11 | 505 | 510 | 490 | 510 | 75,000 | 510 |
| 2008-12-10 | 489 | 500 | 489 | 496 | 54,000 | 496 |
| 2008-12-09 | 510 | 510 | 502 | 504 | 43,000 | 504 |
| 2008-12-08 | 500 | 508 | 492 | 507 | 42,000 | 507 |
| 2008-12-05 | 497 | 500 | 491 | 499 | 65,000 | 499 |
| 2008-12-04 | 489 | 496 | 483 | 493 | 80,000 | 493 |
| 2008-12-03 | 459 | 489 | 456 | 489 | 186,000 | 489 |
| 2008-12-02 | 454 | 454 | 444 | 449 | 47,000 | 449 |
| 2008-12-01 | 458 | 463 | 451 | 461 | 46,000 | 461 |
| 2008-11-28 | 436 | 459 | 436 | 459 | 56,000 | 459 |
| 2008-11-27 | 418 | 435 | 418 | 435 | 53,000 | 435 |
| 2008-11-26 | 437 | 437 | 410 | 432 | 53,000 | 432 |
| 2008-11-25 | 448 | 448 | 420 | 433 | 42,000 | 433 |
| 2008-11-21 | 402 | 424 | 401 | 424 | 40,000 | 424 |
| 2008-11-20 | 413 | 414 | 403 | 412 | 29,000 | 412 |
| 2008-11-19 | 414 | 417 | 407 | 412 | 26,000 | 412 |
| 2008-11-18 | 410 | 415 | 401 | 401 | 44,000 | 401 |
| 2008-11-17 | 395 | 410 | 395 | 400 | 18,000 | 400 |
| 2008-11-14 | 412 | 412 | 396 | 398 | 30,000 | 398 |
| 2008-11-13 | 385 | 396 | 385 | 392 | 31,000 | 392 |
| 2008-11-12 | 411 | 411 | 392 | 404 | 51,000 | 404 |
| 2008-11-11 | 416 | 434 | 407 | 426 | 46,000 | 426 |
| 2008-11-10 | 429 | 452 | 421 | 426 | 56,000 | 426 |
| 2008-11-07 | 437 | 440 | 427 | 428 | 30,000 | 428 |
| 2008-11-06 | 456 | 456 | 433 | 440 | 42,000 | 440 |
| 2008-11-05 | 450 | 478 | 449 | 471 | 57,000 | 471 |
| 2008-11-04 | 427 | 437 | 417 | 430 | 42,000 | 430 |
| 2008-10-31 | 435 | 455 | 435 | 437 | 61,000 | 437 |
| 2008-10-30 | 417 | 438 | 413 | 438 | 40,000 | 438 |
| 2008-10-29 | 416 | 417 | 396 | 402 | 47,000 | 402 |
| 2008-10-28 | 375 | 385 | 371 | 385 | 49,000 | 385 |
| 2008-10-27 | 388 | 395 | 373 | 395 | 32,000 | 395 |
| 2008-10-24 | 416 | 422 | 393 | 393 | 35,000 | 393 |
| 2008-10-23 | 432 | 432 | 404 | 411 | 68,000 | 411 |
| 2008-10-22 | 447 | 459 | 437 | 437 | 31,000 | 437 |
| 2008-10-21 | 443 | 457 | 442 | 457 | 46,000 | 457 |
| 2008-10-20 | 420 | 429 | 409 | 423 | 37,000 | 423 |
| 2008-10-17 | 418 | 425 | 410 | 423 | 37,000 | 423 |
| 2008-10-16 | 420 | 428 | 410 | 418 | 39,000 | 418 |
| 2008-10-15 | 421 | 440 | 421 | 437 | 72,000 | 437 |
| 2008-10-14 | 415 | 417 | 401 | 416 | 66,000 | 416 |
| 2008-10-10 | 357 | 366 | 353 | 355 | 47,000 | 355 |
| 2008-10-09 | 353 | 372 | 353 | 356 | 82,000 | 356 |
| 2008-10-08 | 375 | 376 | 363 | 363 | 46,000 | 363 |
| 2008-10-07 | 371 | 377 | 365 | 375 | 50,000 | 375 |
| 2008-10-06 | 410 | 410 | 398 | 398 | 37,000 | 398 |
| 2008-10-03 | 435 | 435 | 412 | 419 | 22,000 | 419 |
| 2008-10-02 | 444 | 444 | 434 | 435 | 18,000 | 435 |
| 2008-10-01 | 436 | 446 | 436 | 439 | 28,000 | 439 |
| 2008-09-30 | 415 | 435 | 410 | 435 | 63,000 | 435 |
| 2008-09-29 | 411 | 429 | 411 | 429 | 57,000 | 429 |
| 2008-09-26 | 431 | 431 | 403 | 406 | 83,000 | 406 |
| 2008-09-25 | 437 | 440 | 430 | 432 | 36,000 | 432 |
| 2008-09-24 | 432 | 445 | 430 | 440 | 50,000 | 440 |
| 2008-09-22 | 431 | 435 | 426 | 426 | 91,000 | 426 |
| 2008-09-19 | 445 | 455 | 415 | 426 | 222,000 | 426 |
| 2008-09-18 | 447 | 448 | 430 | 440 | 81,000 | 440 |
| 2008-09-17 | 465 | 465 | 450 | 452 | 43,000 | 452 |
| 2008-09-16 | 466 | 466 | 444 | 450 | 36,000 | 450 |
| 2008-09-12 | 474 | 476 | 470 | 474 | 86,000 | 474 |
| 2008-09-11 | 478 | 478 | 472 | 473 | 31,000 | 473 |
| 2008-09-10 | 475 | 480 | 471 | 473 | 69,000 | 473 |
| 2008-09-09 | 486 | 486 | 477 | 477 | 52,000 | 477 |
| 2008-09-08 | 476 | 487 | 476 | 481 | 22,000 | 481 |
| 2008-09-05 | 476 | 485 | 470 | 476 | 59,000 | 476 |
| 2008-09-04 | 488 | 488 | 480 | 481 | 44,000 | 481 |
| 2008-09-03 | 483 | 492 | 483 | 491 | 17,000 | 491 |
| 2008-09-02 | 501 | 501 | 480 | 482 | 51,000 | 482 |
| 2008-09-01 | 507 | 507 | 493 | 496 | 49,000 | 496 |
| 2008-08-29 | 509 | 509 | 502 | 507 | 55,000 | 507 |
| 2008-08-28 | 503 | 505 | 500 | 504 | 31,000 | 504 |
| 2008-08-27 | 515 | 520 | 502 | 502 | 48,000 | 502 |
| 2008-08-26 | 500 | 510 | 498 | 510 | 54,000 | 510 |
| 2008-08-25 | 500 | 510 | 498 | 498 | 33,000 | 498 |
| 2008-08-22 | 499 | 506 | 494 | 495 | 49,000 | 495 |
| 2008-08-21 | 504 | 505 | 495 | 499 | 41,000 | 499 |
| 2008-08-20 | 503 | 510 | 496 | 504 | 43,000 | 504 |
| 2008-08-19 | 507 | 507 | 499 | 502 | 49,000 | 502 |
| 2008-08-18 | 505 | 521 | 501 | 515 | 60,000 | 515 |
| 2008-08-15 | 506 | 516 | 502 | 508 | 72,000 | 508 |
| 2008-08-14 | 513 | 513 | 503 | 506 | 40,000 | 506 |
| 2008-08-13 | 518 | 534 | 504 | 507 | 81,000 | 507 |
| 2008-08-12 | 551 | 551 | 524 | 524 | 92,000 | 524 |
| 2008-08-11 | 577 | 577 | 557 | 560 | 44,000 | 560 |
| 2008-08-08 | 568 | 584 | 568 | 577 | 70,000 | 577 |
| 2008-08-07 | 597 | 598 | 577 | 578 | 111,000 | 578 |
| 2008-08-06 | 602 | 609 | 602 | 607 | 74,000 | 607 |
| 2008-08-05 | 596 | 613 | 595 | 599 | 49,000 | 599 |
| 2008-08-04 | 605 | 608 | 596 | 596 | 59,000 | 596 |
| 2008-08-01 | 603 | 620 | 603 | 610 | 141,000 | 610 |
| 2008-07-31 | 596 | 618 | 596 | 618 | 128,000 | 618 |
| 2008-07-30 | 587 | 606 | 587 | 605 | 104,000 | 605 |
| 2008-07-29 | 580 | 588 | 577 | 586 | 168,000 | 586 |
| 2008-07-28 | 592 | 592 | 575 | 577 | 65,000 | 577 |
| 2008-07-25 | 587 | 594 | 586 | 591 | 62,000 | 591 |
| 2008-07-24 | 597 | 598 | 587 | 597 | 89,000 | 597 |
| 2008-07-23 | 591 | 607 | 591 | 597 | 88,000 | 597 |
| 2008-07-22 | 576 | 592 | 576 | 591 | 65,000 | 591 |
| 2008-07-18 | 594 | 595 | 580 | 581 | 41,000 | 581 |
| 2008-07-17 | 591 | 593 | 586 | 589 | 56,000 | 589 |
| 2008-07-16 | 589 | 595 | 581 | 585 | 108,000 | 585 |
| 2008-07-15 | 591 | 594 | 580 | 588 | 78,000 | 588 |
| 2008-07-14 | 594 | 598 | 583 | 595 | 102,000 | 595 |
| 2008-07-11 | 597 | 605 | 583 | 595 | 67,000 | 595 |
| 2008-07-10 | 587 | 607 | 587 | 596 | 118,000 | 596 |
| 2008-07-09 | 586 | 598 | 571 | 590 | 149,000 | 590 |
| 2008-07-08 | 604 | 610 | 586 | 586 | 65,000 | 586 |
| 2008-07-07 | 607 | 611 | 604 | 606 | 34,000 | 606 |
| 2008-07-04 | 606 | 611 | 605 | 607 | 47,000 | 607 |
| 2008-07-03 | 632 | 632 | 605 | 611 | 93,000 | 611 |
| 2008-07-02 | 644 | 644 | 630 | 633 | 45,000 | 633 |
| 2008-07-01 | 658 | 658 | 643 | 644 | 68,000 | 644 |
| 2008-06-30 | 650 | 657 | 647 | 656 | 71,000 | 656 |
| 2008-06-27 | 647 | 648 | 639 | 647 | 69,000 | 647 |
| 2008-06-26 | 639 | 650 | 639 | 648 | 26,000 | 648 |
| 2008-06-25 | 633 | 647 | 631 | 647 | 42,000 | 647 |
| 2008-06-24 | 628 | 639 | 625 | 639 | 60,000 | 639 |
| 2008-06-23 | 620 | 631 | 616 | 627 | 76,000 | 627 |
| 2008-06-20 | 624 | 630 | 609 | 622 | 186,000 | 622 |
| 2008-06-19 | 634 | 635 | 623 | 632 | 136,000 | 632 |
| 2008-06-18 | 625 | 633 | 621 | 631 | 46,000 | 631 |
| 2008-06-17 | 634 | 637 | 623 | 635 | 91,000 | 635 |
| 2008-06-16 | 663 | 667 | 634 | 634 | 199,000 | 634 |
| 2008-06-13 | 656 | 656 | 631 | 633 | 170,000 | 633 |
| 2008-06-12 | 643 | 660 | 643 | 657 | 157,000 | 657 |
| 2008-06-11 | 646 | 650 | 638 | 638 | 67,000 | 638 |
| 2008-06-10 | 645 | 650 | 634 | 636 | 73,000 | 636 |
| 2008-06-09 | 641 | 641 | 631 | 635 | 48,000 | 635 |
| 2008-06-06 | 658 | 660 | 648 | 648 | 57,000 | 648 |
| 2008-06-05 | 648 | 660 | 641 | 653 | 81,000 | 653 |
| 2008-06-04 | 634 | 648 | 625 | 648 | 53,000 | 648 |
| 2008-06-03 | 641 | 646 | 635 | 637 | 99,000 | 637 |
| 2008-06-02 | 637 | 646 | 633 | 641 | 53,000 | 641 |
| 2008-05-30 | 626 | 649 | 621 | 639 | 175,000 | 639 |
| 2008-05-29 | 611 | 633 | 611 | 633 | 116,000 | 633 |
| 2008-05-28 | 619 | 623 | 611 | 618 | 84,000 | 618 |
| 2008-05-27 | 605 | 625 | 605 | 623 | 96,000 | 623 |
| 2008-05-26 | 618 | 618 | 602 | 605 | 73,000 | 605 |
| 2008-05-23 | 613 | 616 | 611 | 615 | 87,000 | 615 |
| 2008-05-22 | 604 | 615 | 598 | 615 | 50,000 | 615 |
| 2008-05-21 | 593 | 605 | 585 | 599 | 110,000 | 599 |
| 2008-05-20 | 607 | 618 | 602 | 603 | 118,000 | 603 |
| 2008-05-19 | 616 | 620 | 595 | 600 | 74,000 | 600 |
| 2008-05-16 | 625 | 625 | 612 | 618 | 58,000 | 618 |
| 2008-05-15 | 619 | 627 | 612 | 624 | 121,000 | 624 |
| 2008-05-14 | 598 | 619 | 598 | 619 | 56,000 | 619 |
| 2008-05-13 | 590 | 598 | 584 | 598 | 94,000 | 598 |
| 2008-05-12 | 588 | 588 | 583 | 586 | 33,000 | 586 |
| 2008-05-09 | 582 | 589 | 580 | 588 | 56,000 | 588 |
| 2008-05-08 | 580 | 589 | 574 | 587 | 86,000 | 587 |
| 2008-05-07 | 588 | 590 | 586 | 589 | 66,000 | 589 |
| 2008-05-02 | 597 | 597 | 579 | 587 | 44,000 | 587 |
| 2008-05-01 | 594 | 606 | 594 | 596 | 32,000 | 596 |
| 2008-04-30 | 591 | 595 | 575 | 593 | 56,000 | 593 |
| 2008-04-28 | 584 | 600 | 584 | 600 | 38,000 | 600 |
| 2008-04-25 | 568 | 589 | 568 | 585 | 37,000 | 585 |
| 2008-04-24 | 573 | 574 | 568 | 568 | 14,000 | 568 |
| 2008-04-23 | 562 | 574 | 562 | 574 | 37,000 | 574 |
| 2008-04-22 | 559 | 563 | 556 | 561 | 29,000 | 561 |
| 2008-04-21 | 553 | 564 | 551 | 562 | 27,000 | 562 |
| 2008-04-18 | 551 | 555 | 543 | 555 | 46,000 | 555 |
| 2008-04-17 | 549 | 560 | 549 | 558 | 27,000 | 558 |
| 2008-04-16 | 543 | 558 | 543 | 558 | 45,000 | 558 |
| 2008-04-15 | 547 | 549 | 539 | 549 | 34,000 | 549 |
| 2008-04-14 | 544 | 547 | 536 | 546 | 47,000 | 546 |
| 2008-04-11 | 532 | 549 | 532 | 549 | 59,000 | 549 |
| 2008-04-10 | 534 | 534 | 530 | 531 | 20,000 | 531 |
| 2008-04-09 | 539 | 542 | 532 | 534 | 24,000 | 534 |
| 2008-04-08 | 536 | 541 | 532 | 536 | 37,000 | 536 |
| 2008-04-07 | 533 | 547 | 533 | 547 | 24,000 | 547 |
| 2008-04-04 | 531 | 546 | 531 | 542 | 86,000 | 542 |
| 2008-04-03 | 532 | 538 | 531 | 538 | 38,000 | 538 |
| 2008-04-02 | 538 | 544 | 538 | 542 | 50,000 | 542 |
| 2008-04-01 | 517 | 535 | 517 | 532 | 80,000 | 532 |
| 2008-03-31 | 529 | 529 | 511 | 527 | 97,000 | 527 |
| 2008-03-28 | 524 | 535 | 523 | 530 | 138,000 | 530 |
| 2008-03-27 | 514 | 527 | 514 | 521 | 74,000 | 521 |
| 2008-03-26 | 509 | 524 | 509 | 524 | 47,000 | 524 |
| 2008-03-25 | 514 | 524 | 501 | 524 | 61,000 | 524 |
| 2008-03-24 | 517 | 518 | 510 | 513 | 61,000 | 513 |
| 2008-03-21 | 509 | 518 | 502 | 518 | 57,000 | 518 |
| 2008-03-19 | 500 | 504 | 488 | 504 | 93,000 | 504 |
| 2008-03-18 | 478 | 481 | 470 | 481 | 73,000 | 481 |
| 2008-03-17 | 480 | 480 | 455 | 463 | 55,000 | 463 |
| 2008-03-14 | 484 | 488 | 474 | 484 | 154,000 | 484 |
| 2008-03-13 | 521 | 521 | 505 | 508 | 103,000 | 508 |
| 2008-03-12 | 519 | 522 | 516 | 520 | 52,000 | 520 |
| 2008-03-11 | 520 | 520 | 503 | 512 | 64,000 | 512 |
| 2008-03-10 | 515 | 521 | 507 | 513 | 50,000 | 513 |
| 2008-03-07 | 517 | 528 | 511 | 515 | 86,000 | 515 |
| 2008-03-06 | 522 | 535 | 520 | 523 | 72,000 | 523 |
| 2008-03-05 | 511 | 532 | 506 | 517 | 79,000 | 517 |
| 2008-03-04 | 519 | 521 | 512 | 521 | 91,000 | 521 |
| 2008-03-03 | 536 | 536 | 509 | 524 | 137,000 | 524 |
| 2008-02-29 | 532 | 539 | 511 | 536 | 138,000 | 536 |
| 2008-02-28 | 541 | 545 | 525 | 542 | 92,000 | 542 |
| 2008-02-27 | 542 | 551 | 533 | 547 | 75,000 | 547 |
| 2008-02-26 | 564 | 564 | 532 | 536 | 116,000 | 536 |
| 2008-02-25 | 548 | 562 | 543 | 561 | 107,000 | 561 |
| 2008-02-22 | 549 | 549 | 533 | 540 | 98,000 | 540 |
| 2008-02-21 | 536 | 546 | 523 | 541 | 137,000 | 541 |
| 2008-02-20 | 548 | 549 | 527 | 530 | 196,000 | 530 |
| 2008-02-19 | 567 | 567 | 536 | 547 | 217,000 | 547 |
| 2008-02-18 | 574 | 574 | 555 | 557 | 179,000 | 557 |
| 2008-02-15 | 556 | 573 | 547 | 565 | 171,000 | 565 |
| 2008-02-14 | 544 | 562 | 544 | 556 | 169,000 | 556 |
| 2008-02-13 | 545 | 555 | 530 | 540 | 136,000 | 540 |
| 2008-02-12 | 539 | 555 | 539 | 549 | 67,000 | 549 |
| 2008-02-08 | 559 | 566 | 540 | 545 | 129,000 | 545 |
| 2008-02-07 | 565 | 565 | 536 | 558 | 191,000 | 558 |
| 2008-02-06 | 570 | 576 | 537 | 555 | 239,000 | 555 |
| 2008-02-05 | 567 | 583 | 559 | 575 | 104,000 | 575 |
| 2008-02-04 | 564 | 577 | 563 | 577 | 144,000 | 577 |
| 2008-02-01 | 560 | 564 | 540 | 558 | 179,000 | 558 |
| 2008-01-31 | 531 | 579 | 531 | 558 | 232,000 | 558 |
| 2008-01-30 | 539 | 542 | 510 | 531 | 167,000 | 531 |
| 2008-01-29 | 516 | 547 | 510 | 545 | 188,000 | 545 |
| 2008-01-28 | 539 | 549 | 521 | 526 | 160,000 | 526 |
| 2008-01-25 | 526 | 532 | 511 | 528 | 187,000 | 528 |
| 2008-01-24 | 524 | 528 | 499 | 526 | 198,000 | 526 |
| 2008-01-23 | 477 | 514 | 475 | 499 | 311,000 | 499 |
| 2008-01-22 | 477 | 512 | 476 | 492 | 230,000 | 492 |
| 2008-01-21 | 545 | 545 | 514 | 522 | 205,000 | 522 |
| 2008-01-18 | 515 | 559 | 505 | 555 | 150,000 | 555 |
| 2008-01-17 | 509 | 529 | 500 | 525 | 278,000 | 525 |
| 2008-01-16 | 465 | 529 | 465 | 515 | 270,000 | 515 |
| 2008-01-15 | 569 | 576 | 540 | 540 | 207,000 | 540 |
| 2008-01-11 | 592 | 592 | 565 | 569 | 185,000 | 569 |
| 2008-01-10 | 594 | 594 | 578 | 583 | 233,000 | 583 |
| 2008-01-09 | 559 | 589 | 552 | 584 | 219,000 | 584 |
| 2008-01-08 | 564 | 583 | 559 | 569 | 230,000 | 569 |
| 2008-01-07 | 577 | 588 | 567 | 574 | 232,000 | 574 |
| 2008-01-04 | 602 | 602 | 560 | 567 | 140,000 | 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