1934 (株)ユアテック の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3051251249749725,000497
2009-12-2951251351251311,000513
2009-12-2851051550751330,000513
2009-12-2550651049751014,000510
2009-12-2451051349550444,000504
2009-12-2251952050751664,000516
2009-12-2151351751351419,000514
2009-12-1852252351351332,000513
2009-12-1752252452052118,000521
2009-12-1651452351452322,000523
2009-12-1551851951251577,000515
2009-12-1452852850650994,000509
2009-12-1151251650851297,000512
2009-12-1050450950050158,000501
2009-12-0949849849449431,000494
2009-12-0849450449049337,000493
2009-12-0751251349149485,000494
2009-12-0452652851051062,000510
2009-12-03527531517525111,000525
2009-12-02530530503518143,000518
2009-12-0150552050151378,000513
2009-11-3049150149150181,000501
2009-11-2749749748549268,000492
2009-11-2649149848849737,000497
2009-11-2550950948349242,000492
2009-11-2449549749249238,000492
2009-11-2049850149350172,000501
2009-11-1948949348949319,000493
2009-11-1849950149149431,000494
2009-11-1750050149149541,000495
2009-11-1651451450350919,000509
2009-11-1352152251051346,000513
2009-11-1251751750651143,000511
2009-11-1153153151351760,000517
2009-11-1054154152953178,000531
2009-11-0954854853854139,000541
2009-11-0656556554855329,000553
2009-11-0556756755756510,000565
2009-11-0456056756056729,000567
2009-11-0255457055456929,000569
2009-10-3056557856157339,000573
2009-10-2957157156256478,000564
2009-10-2857858256857353,000573
2009-10-2757658157357759,000577
2009-10-2659059657959660,000596
2009-10-2358459858459649,000596
2009-10-2257958557858541,000585
2009-10-2156657956657951,000579
2009-10-2056157756157539,000575
2009-10-1956357755557766,000577
2009-10-1657157755455429,000554
2009-10-1556556955756240,000562
2009-10-1456056755756552,000565
2009-10-1356957056557035,000570
2009-10-0955356955356060,000560
2009-10-0855856655455448,000554
2009-10-0754455554254947,000549
2009-10-0655655754054462,000544
2009-10-0554756654655646,000556
2009-10-0255955953554740,000547
2009-10-01577586551559103,000559
2009-09-3057758757658739,000587
2009-09-2957658757658657,000586
2009-09-2858559258058534,000585
2009-09-2560560558058051,000580
2009-09-2459760258460292,000602
2009-09-1859159158058755,000587
2009-09-1757558757358744,000587
2009-09-1658559057658545,000585
2009-09-1558959258058636,000586
2009-09-1458459257458962,000589
2009-09-1157859657859490,000594
2009-09-1058559858558836,000588
2009-09-0959059957559243,000592
2009-09-0858259557359055,000590
2009-09-0757258857258244,000582
2009-09-04579582565581101,000581
2009-09-0357659857658255,000582
2009-09-0259659757958678,000586
2009-09-0160060059059667,000596
2009-08-3160260760060633,000606
2009-08-2859860559060175,000601
2009-08-2758760058759862,000598
2009-08-2658760258759766,000597
2009-08-2558759858759557,000595
2009-08-2459060059059762,000597
2009-08-2158659558359567,000595
2009-08-2058459958259488,000594
2009-08-1958458858058370,000583
2009-08-1857458557058562,000585
2009-08-1755857355757346,000573
2009-08-1457158356657263,000572
2009-08-1355957554957187,000571
2009-08-12584584563564125,000564
2009-08-1157558557158478,000584
2009-08-1057158357057480,000574
2009-08-0756857356657142,000571
2009-08-0656056956056943,000569
2009-08-0555356355356050,000560
2009-08-0454955354555232,000552
2009-08-0354555453753941,000539
2009-07-3155455554955525,000555
2009-07-3055555555055326,000553
2009-07-2955055555055524,000555
2009-07-2855555553655475,000554
2009-07-2755455955055229,000552
2009-07-2455155354755329,000553
2009-07-2355055254554829,000548
2009-07-2254955454055360,000553
2009-07-2154154952154830,000548
2009-07-1754054053053528,000535
2009-07-1653353952353129,000531
2009-07-1553553752353336,000533
2009-07-1454954954354421,000544
2009-07-1355155354754834,000548
2009-07-1055155654655440,000554
2009-07-0955055454855029,000550
2009-07-0854055053555049,000550
2009-07-0755355454755044,000550
2009-07-0655055454454824,000548
2009-07-0355555553255032,000550
2009-07-0255055953155582,000555
2009-07-0153155053154971,000549
2009-06-3054854852354161,000541
2009-06-2954354753854550,000545
2009-06-2653354552854576,000545
2009-06-2550852850852485,000524
2009-06-2449550849550732,000507
2009-06-2350351350250278,000502
2009-06-2248351648150287,000502
2009-06-1948348547047087,000470
2009-06-1848648648048014,000480
2009-06-1748348548148142,000481
2009-06-1650550548548743,000487
2009-06-1551251950451264,000512
2009-06-1249950349249788,000497
2009-06-1148949848849452,000494
2009-06-1048448848448453,000484
2009-06-0947648147647629,000476
2009-06-0847648047447439,000474
2009-06-0547648547647717,000477
2009-06-0448448847847885,000478
2009-06-0349749849049433,000494
2009-06-0250150149149818,000498
2009-06-0149550149449424,000494
2009-05-2949049448248756,000487
2009-05-2849550049349516,000495
2009-05-2750350349349810,000498
2009-05-2649850149349941,000499
2009-05-2548749048548835,000488
2009-05-2248248447948222,000482
2009-05-2147548147448117,000481
2009-05-2046748246747921,000479
2009-05-1948148146246712,000467
2009-05-1848048046146626,000466
2009-05-1549049047748120,000481
2009-05-1448049547447641,000476
2009-05-1349549548348515,000485
2009-05-1249949949549522,000495
2009-05-1149950049849922,000499
2009-05-0851251249450021,000500
2009-05-0752052050851116,000511
2009-05-0151651951651619,000516
2009-04-3050252350251636,000516
2009-04-2850550950050039,000500
2009-04-2752052752052010,000520
2009-04-2451751851151434,000514
2009-04-2350051349951355,000513
2009-04-2250550549549648,000496
2009-04-2151751750451431,000514
2009-04-2051351650951617,000516
2009-04-1751653050350323,000503
2009-04-165075175075158,000515
2009-04-1550750750350713,000507
2009-04-1449950548849741,000497
2009-04-1350150150050011,000500
2009-04-1050251050050714,000507
2009-04-0950050950050936,000509
2009-04-0851751750450629,000506
2009-04-0752952952252716,000527
2009-04-0654054252353323,000533
2009-04-0354054052953334,000533
2009-04-0251853751853329,000533
2009-04-0151851850350829,000508
2009-03-3153453452652817,000528
2009-03-3054455353453426,000534
2009-03-2757057053353465,000534
2009-03-2656057054557028,000570
2009-03-2554955553855558,000555
2009-03-2455055053754854,000548
2009-03-2352754452654459,000544
2009-03-1950551750551734,000517
2009-03-1850050049649649,000496
2009-03-1748850448850337,000503
2009-03-1648748748248325,000483
2009-03-1348049248049168,000491
2009-03-1247647647147232,000472
2009-03-114805014804918,000491
2009-03-1049549547447518,000475
2009-03-0949650049649826,000498
2009-03-0649350049149571,000495
2009-03-0547849547849354,000493
2009-03-0445946845046625,000466
2009-03-0345746245746213,000462
2009-03-0245046045045731,000457
2009-02-2746647245747045,000470
2009-02-2646848246847112,000471
2009-02-2549249246246952,000469
2009-02-2448448847648051,000480
2009-02-2348048047547944,000479
2009-02-2049950048448446,000484
2009-02-1950050249850019,000500
2009-02-1849549948949020,000490
2009-02-174904904904905,000490
2009-02-1649249849049440,000494
2009-02-1349449448448633,000486
2009-02-1248849448249051,000490
2009-02-1050251448748836,000488
2009-02-0951552250250235,000502
2009-02-0652453552052538,000525
2009-02-0551751750551542,000515
2009-02-0451051550551546,000515
2009-02-0351853151852037,000520
2009-02-0250652750651831,000518
2009-01-3052053752053351,000533
2009-01-2954454453153860,000538
2009-01-2852854552854033,000540
2009-01-2751952851952834,000528
2009-01-2651352050551045,000510
2009-01-2349851049350034,000500
2009-01-2249549849249827,000498
2009-01-2149049749049426,000494
2009-01-2050950949449417,000494
2009-01-1950150749550720,000507
2009-01-1648550348550229,000502
2009-01-1548549048348566,000485
2009-01-1452452450150449,000504
2009-01-1352653152052423,000524
2009-01-0954955253254440,000544
2009-01-0855855853953937,000539
2009-01-0754755954755926,000559
2009-01-0655455755455512,000555
2009-01-055515525455456,000545

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