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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 512 | 512 | 497 | 497 | 25,000 | 497 |
| 2009-12-29 | 512 | 513 | 512 | 513 | 11,000 | 513 |
| 2009-12-28 | 510 | 515 | 507 | 513 | 30,000 | 513 |
| 2009-12-25 | 506 | 510 | 497 | 510 | 14,000 | 510 |
| 2009-12-24 | 510 | 513 | 495 | 504 | 44,000 | 504 |
| 2009-12-22 | 519 | 520 | 507 | 516 | 64,000 | 516 |
| 2009-12-21 | 513 | 517 | 513 | 514 | 19,000 | 514 |
| 2009-12-18 | 522 | 523 | 513 | 513 | 32,000 | 513 |
| 2009-12-17 | 522 | 524 | 520 | 521 | 18,000 | 521 |
| 2009-12-16 | 514 | 523 | 514 | 523 | 22,000 | 523 |
| 2009-12-15 | 518 | 519 | 512 | 515 | 77,000 | 515 |
| 2009-12-14 | 528 | 528 | 506 | 509 | 94,000 | 509 |
| 2009-12-11 | 512 | 516 | 508 | 512 | 97,000 | 512 |
| 2009-12-10 | 504 | 509 | 500 | 501 | 58,000 | 501 |
| 2009-12-09 | 498 | 498 | 494 | 494 | 31,000 | 494 |
| 2009-12-08 | 494 | 504 | 490 | 493 | 37,000 | 493 |
| 2009-12-07 | 512 | 513 | 491 | 494 | 85,000 | 494 |
| 2009-12-04 | 526 | 528 | 510 | 510 | 62,000 | 510 |
| 2009-12-03 | 527 | 531 | 517 | 525 | 111,000 | 525 |
| 2009-12-02 | 530 | 530 | 503 | 518 | 143,000 | 518 |
| 2009-12-01 | 505 | 520 | 501 | 513 | 78,000 | 513 |
| 2009-11-30 | 491 | 501 | 491 | 501 | 81,000 | 501 |
| 2009-11-27 | 497 | 497 | 485 | 492 | 68,000 | 492 |
| 2009-11-26 | 491 | 498 | 488 | 497 | 37,000 | 497 |
| 2009-11-25 | 509 | 509 | 483 | 492 | 42,000 | 492 |
| 2009-11-24 | 495 | 497 | 492 | 492 | 38,000 | 492 |
| 2009-11-20 | 498 | 501 | 493 | 501 | 72,000 | 501 |
| 2009-11-19 | 489 | 493 | 489 | 493 | 19,000 | 493 |
| 2009-11-18 | 499 | 501 | 491 | 494 | 31,000 | 494 |
| 2009-11-17 | 500 | 501 | 491 | 495 | 41,000 | 495 |
| 2009-11-16 | 514 | 514 | 503 | 509 | 19,000 | 509 |
| 2009-11-13 | 521 | 522 | 510 | 513 | 46,000 | 513 |
| 2009-11-12 | 517 | 517 | 506 | 511 | 43,000 | 511 |
| 2009-11-11 | 531 | 531 | 513 | 517 | 60,000 | 517 |
| 2009-11-10 | 541 | 541 | 529 | 531 | 78,000 | 531 |
| 2009-11-09 | 548 | 548 | 538 | 541 | 39,000 | 541 |
| 2009-11-06 | 565 | 565 | 548 | 553 | 29,000 | 553 |
| 2009-11-05 | 567 | 567 | 557 | 565 | 10,000 | 565 |
| 2009-11-04 | 560 | 567 | 560 | 567 | 29,000 | 567 |
| 2009-11-02 | 554 | 570 | 554 | 569 | 29,000 | 569 |
| 2009-10-30 | 565 | 578 | 561 | 573 | 39,000 | 573 |
| 2009-10-29 | 571 | 571 | 562 | 564 | 78,000 | 564 |
| 2009-10-28 | 578 | 582 | 568 | 573 | 53,000 | 573 |
| 2009-10-27 | 576 | 581 | 573 | 577 | 59,000 | 577 |
| 2009-10-26 | 590 | 596 | 579 | 596 | 60,000 | 596 |
| 2009-10-23 | 584 | 598 | 584 | 596 | 49,000 | 596 |
| 2009-10-22 | 579 | 585 | 578 | 585 | 41,000 | 585 |
| 2009-10-21 | 566 | 579 | 566 | 579 | 51,000 | 579 |
| 2009-10-20 | 561 | 577 | 561 | 575 | 39,000 | 575 |
| 2009-10-19 | 563 | 577 | 555 | 577 | 66,000 | 577 |
| 2009-10-16 | 571 | 577 | 554 | 554 | 29,000 | 554 |
| 2009-10-15 | 565 | 569 | 557 | 562 | 40,000 | 562 |
| 2009-10-14 | 560 | 567 | 557 | 565 | 52,000 | 565 |
| 2009-10-13 | 569 | 570 | 565 | 570 | 35,000 | 570 |
| 2009-10-09 | 553 | 569 | 553 | 560 | 60,000 | 560 |
| 2009-10-08 | 558 | 566 | 554 | 554 | 48,000 | 554 |
| 2009-10-07 | 544 | 555 | 542 | 549 | 47,000 | 549 |
| 2009-10-06 | 556 | 557 | 540 | 544 | 62,000 | 544 |
| 2009-10-05 | 547 | 566 | 546 | 556 | 46,000 | 556 |
| 2009-10-02 | 559 | 559 | 535 | 547 | 40,000 | 547 |
| 2009-10-01 | 577 | 586 | 551 | 559 | 103,000 | 559 |
| 2009-09-30 | 577 | 587 | 576 | 587 | 39,000 | 587 |
| 2009-09-29 | 576 | 587 | 576 | 586 | 57,000 | 586 |
| 2009-09-28 | 585 | 592 | 580 | 585 | 34,000 | 585 |
| 2009-09-25 | 605 | 605 | 580 | 580 | 51,000 | 580 |
| 2009-09-24 | 597 | 602 | 584 | 602 | 92,000 | 602 |
| 2009-09-18 | 591 | 591 | 580 | 587 | 55,000 | 587 |
| 2009-09-17 | 575 | 587 | 573 | 587 | 44,000 | 587 |
| 2009-09-16 | 585 | 590 | 576 | 585 | 45,000 | 585 |
| 2009-09-15 | 589 | 592 | 580 | 586 | 36,000 | 586 |
| 2009-09-14 | 584 | 592 | 574 | 589 | 62,000 | 589 |
| 2009-09-11 | 578 | 596 | 578 | 594 | 90,000 | 594 |
| 2009-09-10 | 585 | 598 | 585 | 588 | 36,000 | 588 |
| 2009-09-09 | 590 | 599 | 575 | 592 | 43,000 | 592 |
| 2009-09-08 | 582 | 595 | 573 | 590 | 55,000 | 590 |
| 2009-09-07 | 572 | 588 | 572 | 582 | 44,000 | 582 |
| 2009-09-04 | 579 | 582 | 565 | 581 | 101,000 | 581 |
| 2009-09-03 | 576 | 598 | 576 | 582 | 55,000 | 582 |
| 2009-09-02 | 596 | 597 | 579 | 586 | 78,000 | 586 |
| 2009-09-01 | 600 | 600 | 590 | 596 | 67,000 | 596 |
| 2009-08-31 | 602 | 607 | 600 | 606 | 33,000 | 606 |
| 2009-08-28 | 598 | 605 | 590 | 601 | 75,000 | 601 |
| 2009-08-27 | 587 | 600 | 587 | 598 | 62,000 | 598 |
| 2009-08-26 | 587 | 602 | 587 | 597 | 66,000 | 597 |
| 2009-08-25 | 587 | 598 | 587 | 595 | 57,000 | 595 |
| 2009-08-24 | 590 | 600 | 590 | 597 | 62,000 | 597 |
| 2009-08-21 | 586 | 595 | 583 | 595 | 67,000 | 595 |
| 2009-08-20 | 584 | 599 | 582 | 594 | 88,000 | 594 |
| 2009-08-19 | 584 | 588 | 580 | 583 | 70,000 | 583 |
| 2009-08-18 | 574 | 585 | 570 | 585 | 62,000 | 585 |
| 2009-08-17 | 558 | 573 | 557 | 573 | 46,000 | 573 |
| 2009-08-14 | 571 | 583 | 566 | 572 | 63,000 | 572 |
| 2009-08-13 | 559 | 575 | 549 | 571 | 87,000 | 571 |
| 2009-08-12 | 584 | 584 | 563 | 564 | 125,000 | 564 |
| 2009-08-11 | 575 | 585 | 571 | 584 | 78,000 | 584 |
| 2009-08-10 | 571 | 583 | 570 | 574 | 80,000 | 574 |
| 2009-08-07 | 568 | 573 | 566 | 571 | 42,000 | 571 |
| 2009-08-06 | 560 | 569 | 560 | 569 | 43,000 | 569 |
| 2009-08-05 | 553 | 563 | 553 | 560 | 50,000 | 560 |
| 2009-08-04 | 549 | 553 | 545 | 552 | 32,000 | 552 |
| 2009-08-03 | 545 | 554 | 537 | 539 | 41,000 | 539 |
| 2009-07-31 | 554 | 555 | 549 | 555 | 25,000 | 555 |
| 2009-07-30 | 555 | 555 | 550 | 553 | 26,000 | 553 |
| 2009-07-29 | 550 | 555 | 550 | 555 | 24,000 | 555 |
| 2009-07-28 | 555 | 555 | 536 | 554 | 75,000 | 554 |
| 2009-07-27 | 554 | 559 | 550 | 552 | 29,000 | 552 |
| 2009-07-24 | 551 | 553 | 547 | 553 | 29,000 | 553 |
| 2009-07-23 | 550 | 552 | 545 | 548 | 29,000 | 548 |
| 2009-07-22 | 549 | 554 | 540 | 553 | 60,000 | 553 |
| 2009-07-21 | 541 | 549 | 521 | 548 | 30,000 | 548 |
| 2009-07-17 | 540 | 540 | 530 | 535 | 28,000 | 535 |
| 2009-07-16 | 533 | 539 | 523 | 531 | 29,000 | 531 |
| 2009-07-15 | 535 | 537 | 523 | 533 | 36,000 | 533 |
| 2009-07-14 | 549 | 549 | 543 | 544 | 21,000 | 544 |
| 2009-07-13 | 551 | 553 | 547 | 548 | 34,000 | 548 |
| 2009-07-10 | 551 | 556 | 546 | 554 | 40,000 | 554 |
| 2009-07-09 | 550 | 554 | 548 | 550 | 29,000 | 550 |
| 2009-07-08 | 540 | 550 | 535 | 550 | 49,000 | 550 |
| 2009-07-07 | 553 | 554 | 547 | 550 | 44,000 | 550 |
| 2009-07-06 | 550 | 554 | 544 | 548 | 24,000 | 548 |
| 2009-07-03 | 555 | 555 | 532 | 550 | 32,000 | 550 |
| 2009-07-02 | 550 | 559 | 531 | 555 | 82,000 | 555 |
| 2009-07-01 | 531 | 550 | 531 | 549 | 71,000 | 549 |
| 2009-06-30 | 548 | 548 | 523 | 541 | 61,000 | 541 |
| 2009-06-29 | 543 | 547 | 538 | 545 | 50,000 | 545 |
| 2009-06-26 | 533 | 545 | 528 | 545 | 76,000 | 545 |
| 2009-06-25 | 508 | 528 | 508 | 524 | 85,000 | 524 |
| 2009-06-24 | 495 | 508 | 495 | 507 | 32,000 | 507 |
| 2009-06-23 | 503 | 513 | 502 | 502 | 78,000 | 502 |
| 2009-06-22 | 483 | 516 | 481 | 502 | 87,000 | 502 |
| 2009-06-19 | 483 | 485 | 470 | 470 | 87,000 | 470 |
| 2009-06-18 | 486 | 486 | 480 | 480 | 14,000 | 480 |
| 2009-06-17 | 483 | 485 | 481 | 481 | 42,000 | 481 |
| 2009-06-16 | 505 | 505 | 485 | 487 | 43,000 | 487 |
| 2009-06-15 | 512 | 519 | 504 | 512 | 64,000 | 512 |
| 2009-06-12 | 499 | 503 | 492 | 497 | 88,000 | 497 |
| 2009-06-11 | 489 | 498 | 488 | 494 | 52,000 | 494 |
| 2009-06-10 | 484 | 488 | 484 | 484 | 53,000 | 484 |
| 2009-06-09 | 476 | 481 | 476 | 476 | 29,000 | 476 |
| 2009-06-08 | 476 | 480 | 474 | 474 | 39,000 | 474 |
| 2009-06-05 | 476 | 485 | 476 | 477 | 17,000 | 477 |
| 2009-06-04 | 484 | 488 | 478 | 478 | 85,000 | 478 |
| 2009-06-03 | 497 | 498 | 490 | 494 | 33,000 | 494 |
| 2009-06-02 | 501 | 501 | 491 | 498 | 18,000 | 498 |
| 2009-06-01 | 495 | 501 | 494 | 494 | 24,000 | 494 |
| 2009-05-29 | 490 | 494 | 482 | 487 | 56,000 | 487 |
| 2009-05-28 | 495 | 500 | 493 | 495 | 16,000 | 495 |
| 2009-05-27 | 503 | 503 | 493 | 498 | 10,000 | 498 |
| 2009-05-26 | 498 | 501 | 493 | 499 | 41,000 | 499 |
| 2009-05-25 | 487 | 490 | 485 | 488 | 35,000 | 488 |
| 2009-05-22 | 482 | 484 | 479 | 482 | 22,000 | 482 |
| 2009-05-21 | 475 | 481 | 474 | 481 | 17,000 | 481 |
| 2009-05-20 | 467 | 482 | 467 | 479 | 21,000 | 479 |
| 2009-05-19 | 481 | 481 | 462 | 467 | 12,000 | 467 |
| 2009-05-18 | 480 | 480 | 461 | 466 | 26,000 | 466 |
| 2009-05-15 | 490 | 490 | 477 | 481 | 20,000 | 481 |
| 2009-05-14 | 480 | 495 | 474 | 476 | 41,000 | 476 |
| 2009-05-13 | 495 | 495 | 483 | 485 | 15,000 | 485 |
| 2009-05-12 | 499 | 499 | 495 | 495 | 22,000 | 495 |
| 2009-05-11 | 499 | 500 | 498 | 499 | 22,000 | 499 |
| 2009-05-08 | 512 | 512 | 494 | 500 | 21,000 | 500 |
| 2009-05-07 | 520 | 520 | 508 | 511 | 16,000 | 511 |
| 2009-05-01 | 516 | 519 | 516 | 516 | 19,000 | 516 |
| 2009-04-30 | 502 | 523 | 502 | 516 | 36,000 | 516 |
| 2009-04-28 | 505 | 509 | 500 | 500 | 39,000 | 500 |
| 2009-04-27 | 520 | 527 | 520 | 520 | 10,000 | 520 |
| 2009-04-24 | 517 | 518 | 511 | 514 | 34,000 | 514 |
| 2009-04-23 | 500 | 513 | 499 | 513 | 55,000 | 513 |
| 2009-04-22 | 505 | 505 | 495 | 496 | 48,000 | 496 |
| 2009-04-21 | 517 | 517 | 504 | 514 | 31,000 | 514 |
| 2009-04-20 | 513 | 516 | 509 | 516 | 17,000 | 516 |
| 2009-04-17 | 516 | 530 | 503 | 503 | 23,000 | 503 |
| 2009-04-16 | 507 | 517 | 507 | 515 | 8,000 | 515 |
| 2009-04-15 | 507 | 507 | 503 | 507 | 13,000 | 507 |
| 2009-04-14 | 499 | 505 | 488 | 497 | 41,000 | 497 |
| 2009-04-13 | 501 | 501 | 500 | 500 | 11,000 | 500 |
| 2009-04-10 | 502 | 510 | 500 | 507 | 14,000 | 507 |
| 2009-04-09 | 500 | 509 | 500 | 509 | 36,000 | 509 |
| 2009-04-08 | 517 | 517 | 504 | 506 | 29,000 | 506 |
| 2009-04-07 | 529 | 529 | 522 | 527 | 16,000 | 527 |
| 2009-04-06 | 540 | 542 | 523 | 533 | 23,000 | 533 |
| 2009-04-03 | 540 | 540 | 529 | 533 | 34,000 | 533 |
| 2009-04-02 | 518 | 537 | 518 | 533 | 29,000 | 533 |
| 2009-04-01 | 518 | 518 | 503 | 508 | 29,000 | 508 |
| 2009-03-31 | 534 | 534 | 526 | 528 | 17,000 | 528 |
| 2009-03-30 | 544 | 553 | 534 | 534 | 26,000 | 534 |
| 2009-03-27 | 570 | 570 | 533 | 534 | 65,000 | 534 |
| 2009-03-26 | 560 | 570 | 545 | 570 | 28,000 | 570 |
| 2009-03-25 | 549 | 555 | 538 | 555 | 58,000 | 555 |
| 2009-03-24 | 550 | 550 | 537 | 548 | 54,000 | 548 |
| 2009-03-23 | 527 | 544 | 526 | 544 | 59,000 | 544 |
| 2009-03-19 | 505 | 517 | 505 | 517 | 34,000 | 517 |
| 2009-03-18 | 500 | 500 | 496 | 496 | 49,000 | 496 |
| 2009-03-17 | 488 | 504 | 488 | 503 | 37,000 | 503 |
| 2009-03-16 | 487 | 487 | 482 | 483 | 25,000 | 483 |
| 2009-03-13 | 480 | 492 | 480 | 491 | 68,000 | 491 |
| 2009-03-12 | 476 | 476 | 471 | 472 | 32,000 | 472 |
| 2009-03-11 | 480 | 501 | 480 | 491 | 8,000 | 491 |
| 2009-03-10 | 495 | 495 | 474 | 475 | 18,000 | 475 |
| 2009-03-09 | 496 | 500 | 496 | 498 | 26,000 | 498 |
| 2009-03-06 | 493 | 500 | 491 | 495 | 71,000 | 495 |
| 2009-03-05 | 478 | 495 | 478 | 493 | 54,000 | 493 |
| 2009-03-04 | 459 | 468 | 450 | 466 | 25,000 | 466 |
| 2009-03-03 | 457 | 462 | 457 | 462 | 13,000 | 462 |
| 2009-03-02 | 450 | 460 | 450 | 457 | 31,000 | 457 |
| 2009-02-27 | 466 | 472 | 457 | 470 | 45,000 | 470 |
| 2009-02-26 | 468 | 482 | 468 | 471 | 12,000 | 471 |
| 2009-02-25 | 492 | 492 | 462 | 469 | 52,000 | 469 |
| 2009-02-24 | 484 | 488 | 476 | 480 | 51,000 | 480 |
| 2009-02-23 | 480 | 480 | 475 | 479 | 44,000 | 479 |
| 2009-02-20 | 499 | 500 | 484 | 484 | 46,000 | 484 |
| 2009-02-19 | 500 | 502 | 498 | 500 | 19,000 | 500 |
| 2009-02-18 | 495 | 499 | 489 | 490 | 20,000 | 490 |
| 2009-02-17 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2009-02-16 | 492 | 498 | 490 | 494 | 40,000 | 494 |
| 2009-02-13 | 494 | 494 | 484 | 486 | 33,000 | 486 |
| 2009-02-12 | 488 | 494 | 482 | 490 | 51,000 | 490 |
| 2009-02-10 | 502 | 514 | 487 | 488 | 36,000 | 488 |
| 2009-02-09 | 515 | 522 | 502 | 502 | 35,000 | 502 |
| 2009-02-06 | 524 | 535 | 520 | 525 | 38,000 | 525 |
| 2009-02-05 | 517 | 517 | 505 | 515 | 42,000 | 515 |
| 2009-02-04 | 510 | 515 | 505 | 515 | 46,000 | 515 |
| 2009-02-03 | 518 | 531 | 518 | 520 | 37,000 | 520 |
| 2009-02-02 | 506 | 527 | 506 | 518 | 31,000 | 518 |
| 2009-01-30 | 520 | 537 | 520 | 533 | 51,000 | 533 |
| 2009-01-29 | 544 | 544 | 531 | 538 | 60,000 | 538 |
| 2009-01-28 | 528 | 545 | 528 | 540 | 33,000 | 540 |
| 2009-01-27 | 519 | 528 | 519 | 528 | 34,000 | 528 |
| 2009-01-26 | 513 | 520 | 505 | 510 | 45,000 | 510 |
| 2009-01-23 | 498 | 510 | 493 | 500 | 34,000 | 500 |
| 2009-01-22 | 495 | 498 | 492 | 498 | 27,000 | 498 |
| 2009-01-21 | 490 | 497 | 490 | 494 | 26,000 | 494 |
| 2009-01-20 | 509 | 509 | 494 | 494 | 17,000 | 494 |
| 2009-01-19 | 501 | 507 | 495 | 507 | 20,000 | 507 |
| 2009-01-16 | 485 | 503 | 485 | 502 | 29,000 | 502 |
| 2009-01-15 | 485 | 490 | 483 | 485 | 66,000 | 485 |
| 2009-01-14 | 524 | 524 | 501 | 504 | 49,000 | 504 |
| 2009-01-13 | 526 | 531 | 520 | 524 | 23,000 | 524 |
| 2009-01-09 | 549 | 552 | 532 | 544 | 40,000 | 544 |
| 2009-01-08 | 558 | 558 | 539 | 539 | 37,000 | 539 |
| 2009-01-07 | 547 | 559 | 547 | 559 | 26,000 | 559 |
| 2009-01-06 | 554 | 557 | 554 | 555 | 12,000 | 555 |
| 2009-01-05 | 551 | 552 | 545 | 545 | 6,000 | 545 |
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