1934 (株)ユアテックの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	329	330	323	323	73,000	323
2010-12-29	330	332	322	329	100,000	329
2010-12-28	326	332	326	331	93,000	331
2010-12-27	325	328	323	324	52,000	324
2010-12-24	329	329	325	325	101,000	325
2010-12-22	325	329	325	326	83,000	326
2010-12-21	322	327	322	325	64,000	325
2010-12-20	329	329	323	325	66,000	325
2010-12-17	326	333	326	332	76,000	332
2010-12-16	332	334	327	328	55,000	328
2010-12-15	330	332	328	332	96,000	332
2010-12-14	327	327	325	326	132,000	326
2010-12-13	311	320	311	320	87,000	320
2010-12-10	312	314	308	313	138,000	313
2010-12-09	309	310	306	308	41,000	308
2010-12-08	301	306	301	306	68,000	306
2010-12-07	301	301	295	300	64,000	300
2010-12-06	302	302	296	300	95,000	300
2010-12-03	299	300	298	299	77,000	299
2010-12-02	296	297	292	296	103,000	296
2010-12-01	286	290	286	289	59,000	289
2010-11-30	295	295	287	287	162,000	287
2010-11-29	295	297	292	295	66,000	295
2010-11-26	298	300	297	297	60,000	297
2010-11-25	297	302	296	300	53,000	300
2010-11-24	295	301	293	296	69,000	296
2010-11-22	304	305	302	303	71,000	303
2010-11-19	298	298	294	296	59,000	296
2010-11-18	290	295	290	293	66,000	293
2010-11-17	283	289	283	287	65,000	287
2010-11-16	293	293	284	285	48,000	285
2010-11-15	295	295	292	292	26,000	292
2010-11-12	293	297	293	296	42,000	296
2010-11-11	288	292	288	291	47,000	291
2010-11-10	284	291	284	287	54,000	287
2010-11-09	290	290	283	284	54,000	284
2010-11-08	285	290	285	289	45,000	289
2010-11-05	284	290	282	285	107,000	285
2010-11-04	283	285	281	281	36,000	281
2010-11-02	281	284	281	282	49,000	282
2010-11-01	276	281	276	281	46,000	281
2010-10-29	280	280	277	280	50,000	280
2010-10-28	287	287	279	279	154,000	279
2010-10-27	287	289	285	288	28,000	288
2010-10-26	293	293	285	286	68,000	286
2010-10-25	294	296	291	293	52,000	293
2010-10-22	288	295	284	292	69,000	292
2010-10-21	292	293	286	288	61,000	288
2010-10-20	297	297	293	294	32,000	294
2010-10-19	297	304	296	297	45,000	297
2010-10-18	302	302	297	298	48,000	298
2010-10-15	300	302	299	300	47,000	300
2010-10-14	297	300	296	299	39,000	299
2010-10-13	297	297	293	296	56,000	296
2010-10-12	307	307	297	297	54,000	297
2010-10-08	305	307	305	307	41,000	307
2010-10-07	301	305	301	305	23,000	305
2010-10-06	300	304	300	300	55,000	300
2010-10-05	303	305	300	300	102,000	300
2010-10-04	312	312	305	305	42,000	305
2010-10-01	315	315	307	311	73,000	311
2010-09-30	320	320	311	313	27,000	313
2010-09-29	317	318	315	318	29,000	318
2010-09-28	317	317	312	315	47,000	315
2010-09-27	321	323	315	318	88,000	318
2010-09-24	314	319	313	316	80,000	316
2010-09-22	320	323	317	318	83,000	318
2010-09-21	316	319	316	318	23,000	318
2010-09-17	315	317	314	316	39,000	316
2010-09-16	318	318	315	316	31,000	316
2010-09-15	313	320	313	317	25,000	317
2010-09-14	318	318	313	314	26,000	314
2010-09-13	321	321	315	315	49,000	315
2010-09-10	315	325	315	319	98,000	319
2010-09-09	322	327	321	321	35,000	321
2010-09-08	316	324	316	322	56,000	322
2010-09-07	323	323	319	319	12,000	319
2010-09-06	319	323	317	323	30,000	323
2010-09-03	309	314	309	313	41,000	313
2010-09-02	310	311	308	308	27,000	308
2010-09-01	309	309	305	305	87,000	305
2010-08-31	310	310	307	307	80,000	307
2010-08-30	312	314	311	311	120,000	311
2010-08-27	311	315	310	312	96,000	312
2010-08-26	311	313	308	311	68,000	311
2010-08-25	310	315	309	310	121,000	310
2010-08-24	320	323	315	315	147,000	315
2010-08-23	332	332	325	326	131,000	326
2010-08-20	341	343	335	335	64,000	335
2010-08-19	351	351	342	343	56,000	343
2010-08-18	351	351	345	348	32,000	348
2010-08-17	352	352	342	345	16,000	345
2010-08-16	345	356	342	344	20,000	344
2010-08-13	345	346	342	345	11,000	345
2010-08-12	352	352	344	347	13,000	347
2010-08-11	355	355	345	352	24,000	352
2010-08-10	350	365	350	355	42,000	355
2010-08-09	340	354	340	350	30,000	350
2010-08-06	338	346	338	343	48,000	343
2010-08-05	336	341	336	337	49,000	337
2010-08-04	343	344	338	338	24,000	338
2010-08-03	342	350	340	343	29,000	343
2010-08-02	345	345	341	341	22,000	341
2010-07-30	347	347	341	346	79,000	346
2010-07-29	354	356	342	346	38,000	346
2010-07-28	350	354	349	354	59,000	354
2010-07-27	346	349	346	348	20,000	348
2010-07-26	347	348	343	345	31,000	345
2010-07-23	339	347	339	339	70,000	339
2010-07-22	335	338	334	335	59,000	335
2010-07-21	336	338	333	334	46,000	334
2010-07-20	330	334	330	333	38,000	333
2010-07-16	342	342	332	335	150,000	335
2010-07-15	349	353	345	345	35,000	345
2010-07-14	351	355	349	351	70,000	351
2010-07-13	360	360	350	350	54,000	350
2010-07-12	362	366	359	360	38,000	360
2010-07-09	361	368	357	365	15,000	365
2010-07-08	364	368	360	361	54,000	361
2010-07-07	363	363	347	353	104,000	353
2010-07-06	352	359	342	359	59,000	359
2010-07-05	356	356	355	355	42,000	355
2010-07-02	370	375	356	361	115,000	361
2010-07-01	378	378	360	365	100,000	365
2010-06-30	378	379	370	378	79,000	378
2010-06-29	376	380	370	376	36,000	376
2010-06-28	385	385	375	376	56,000	376
2010-06-25	378	386	378	379	58,000	379
2010-06-24	376	383	376	380	29,000	380
2010-06-23	380	385	380	382	60,000	382
2010-06-22	386	389	384	388	43,000	388
2010-06-21	378	389	377	386	51,000	386
2010-06-18	384	386	375	378	60,000	378
2010-06-17	383	389	383	386	30,000	386
2010-06-16	390	390	382	383	34,000	383
2010-06-15	384	390	382	386	84,000	386
2010-06-14	381	390	378	381	91,000	381
2010-06-11	378	382	372	373	129,000	373
2010-06-10	373	373	367	368	77,000	368
2010-06-09	365	370	364	365	19,000	365
2010-06-08	370	372	367	367	24,000	367
2010-06-07	374	374	369	370	47,000	370
2010-06-04	381	390	378	379	78,000	379
2010-06-03	367	383	367	380	143,000	380
2010-06-02	361	375	360	364	110,000	364
2010-06-01	354	368	352	365	111,000	365
2010-05-31	348	354	345	351	248,000	351
2010-05-28	355	355	345	348	121,000	348
2010-05-27	355	355	348	349	108,000	349
2010-05-26	365	365	354	355	123,000	355
2010-05-25	370	370	361	367	95,000	367
2010-05-24	371	372	368	369	114,000	369
2010-05-21	372	372	370	371	94,000	371
2010-05-20	387	387	376	380	77,000	380
2010-05-19	381	383	378	380	51,000	380
2010-05-18	391	395	381	383	77,000	383
2010-05-17	397	397	387	389	147,000	389
2010-05-14	408	408	393	397	163,000	397
2010-05-13	411	412	406	409	97,000	409
2010-05-12	414	414	409	409	91,000	409
2010-05-11	416	418	413	414	92,000	414
2010-05-10	418	422	411	416	134,000	416
2010-05-07	415	415	400	406	167,000	406
2010-05-06	437	437	415	419	229,000	419
2010-04-30	448	448	424	433	243,000	433
2010-04-28	456	457	446	446	70,000	446
2010-04-27	485	485	473	480	29,000	480
2010-04-26	484	485	483	484	38,000	484
2010-04-23	475	479	471	476	71,000	476
2010-04-22	476	479	471	479	43,000	479
2010-04-21	470	477	470	474	41,000	474
2010-04-20	467	478	466	470	50,000	470
2010-04-19	470	477	470	475	39,000	475
2010-04-16	479	480	476	477	33,000	477
2010-04-15	477	483	477	478	21,000	478
2010-04-14	490	490	472	476	62,000	476
2010-04-13	486	486	480	484	24,000	484
2010-04-12	479	490	479	486	35,000	486
2010-04-09	472	480	472	479	55,000	479
2010-04-08	478	483	476	480	50,000	480
2010-04-07	476	481	474	480	34,000	480
2010-04-06	480	480	475	477	23,000	477
2010-04-05	474	482	474	478	26,000	478
2010-04-02	476	479	474	474	20,000	474
2010-04-01	474	475	462	474	23,000	474
2010-03-31	468	476	468	473	20,000	473
2010-03-30	450	462	447	462	22,000	462
2010-03-29	438	460	434	454	37,000	454
2010-03-26	451	457	450	456	65,000	456
2010-03-25	444	448	444	444	62,000	444
2010-03-24	438	445	433	440	73,000	440
2010-03-23	427	432	424	430	43,000	430
2010-03-19	425	431	424	427	39,000	427
2010-03-18	429	429	424	425	17,000	425
2010-03-17	421	425	421	424	17,000	424
2010-03-16	426	426	421	421	7,000	421
2010-03-15	415	421	415	418	11,000	418
2010-03-12	411	417	411	415	51,000	415
2010-03-11	425	425	416	418	15,000	418
2010-03-10	423	429	420	420	25,000	420
2010-03-09	426	426	422	422	10,000	422
2010-03-08	426	432	425	426	19,000	426
2010-03-05	417	429	417	425	35,000	425
2010-03-04	423	433	412	417	41,000	417
2010-03-03	417	420	416	419	52,000	419
2010-03-02	411	413	410	413	19,000	413
2010-03-01	410	411	407	411	29,000	411
2010-02-26	406	410	406	410	69,000	410
2010-02-25	412	412	404	410	51,000	410
2010-02-24	423	426	419	420	43,000	420
2010-02-23	433	433	424	427	43,000	427
2010-02-22	424	437	424	430	51,000	430
2010-02-19	432	432	422	423	37,000	423
2010-02-18	435	435	428	432	24,000	432
2010-02-17	431	437	431	435	20,000	435
2010-02-16	439	439	428	431	18,000	431
2010-02-15	435	436	433	433	20,000	433
2010-02-12	442	443	435	443	22,000	443
2010-02-10	439	449	437	442	23,000	442
2010-02-09	441	444	435	442	20,000	442
2010-02-08	452	452	444	445	17,000	445
2010-02-05	453	455	451	452	26,000	452
2010-02-04	456	456	451	454	17,000	454
2010-02-03	447	451	446	448	26,000	448
2010-02-02	445	445	427	443	34,000	443
2010-02-01	450	450	445	446	34,000	446
2010-01-29	457	457	452	452	32,000	452
2010-01-28	458	458	455	457	27,000	457
2010-01-27	456	461	456	458	29,000	458
2010-01-26	475	482	464	464	32,000	464
2010-01-25	475	477	473	473	32,000	473
2010-01-22	476	479	475	477	51,000	477
2010-01-21	476	483	475	480	36,000	480
2010-01-20	483	488	480	481	25,000	481
2010-01-19	482	484	482	483	21,000	483
2010-01-18	490	494	484	488	20,000	488
2010-01-15	497	497	485	491	42,000	491
2010-01-14	508	509	496	499	59,000	499
2010-01-13	511	514	504	513	19,000	513
2010-01-12	511	512	503	512	17,000	512
2010-01-08	513	513	510	510	10,000	510
2010-01-07	516	516	508	513	15,000	513
2010-01-06	512	516	510	516	24,000	516
2010-01-05	516	516	507	512	23,000	512
2010-01-04	502	515	502	514	16,000	514

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

1934 (株)ユアテック の時系列データ [2010年度]

1934 (株)ユアテックの時系列データ [2010年度]