1934 (株)ユアテックの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	382	383	376	383	24,000	383
2011-12-29	384	384	376	382	9,000	382
2011-12-28	386	390	385	385	6,000	385
2011-12-27	389	389	385	387	3,000	387
2011-12-26	388	392	386	391	71,000	391
2011-12-22	386	387	382	383	65,000	383
2011-12-21	379	388	376	386	53,000	386
2011-12-20	370	378	370	378	15,000	378
2011-12-19	370	374	362	370	64,000	370
2011-12-16	375	381	362	362	66,000	362
2011-12-15	386	387	378	381	96,000	381
2011-12-14	381	386	376	386	109,000	386
2011-12-13	368	383	362	379	108,000	379
2011-12-12	362	376	362	367	110,000	367
2011-12-09	360	368	353	354	133,000	354
2011-12-08	372	373	362	364	48,000	364
2011-12-07	373	374	371	373	36,000	373
2011-12-06	388	390	371	371	74,000	371
2011-12-05	381	386	379	386	71,000	386
2011-12-02	376	377	372	376	74,000	376
2011-12-01	371	375	370	372	35,000	372
2011-11-30	369	376	369	371	36,000	371
2011-11-29	370	371	365	367	33,000	367
2011-11-28	369	377	369	371	20,000	371
2011-11-25	374	378	368	373	52,000	373
2011-11-24	370	373	366	369	62,000	369
2011-11-22	362	379	356	374	103,000	374
2011-11-21	357	362	350	360	21,000	360
2011-11-18	356	358	350	358	51,000	358
2011-11-17	353	365	345	361	56,000	361
2011-11-16	353	354	352	353	13,000	353
2011-11-15	352	363	346	355	56,000	355
2011-11-14	362	366	360	360	20,000	360
2011-11-11	358	358	350	358	57,000	358
2011-11-10	368	368	353	358	57,000	358
2011-11-09	371	376	370	376	24,000	376
2011-11-08	372	374	370	370	50,000	370
2011-11-07	374	376	370	376	50,000	376
2011-11-04	372	377	368	372	82,000	372
2011-11-02	379	382	368	372	74,000	372
2011-11-01	388	390	384	387	64,000	387
2011-10-31	381	394	381	389	82,000	389
2011-10-28	419	419	376	379	221,000	379
2011-10-27	402	417	401	417	93,000	417
2011-10-26	388	413	381	409	78,000	409
2011-10-25	410	410	394	394	66,000	394
2011-10-24	416	420	402	406	109,000	406
2011-10-21	396	415	388	412	133,000	412
2011-10-20	387	397	384	396	52,000	396
2011-10-19	392	393	386	387	23,000	387
2011-10-18	394	394	386	391	44,000	391
2011-10-17	401	401	393	393	23,000	393
2011-10-14	399	403	394	401	81,000	401
2011-10-13	404	407	398	399	50,000	399
2011-10-12	394	405	392	404	114,000	404
2011-10-11	378	393	370	393	90,000	393
2011-10-07	372	381	372	378	31,000	378
2011-10-06	380	383	360	365	69,000	365
2011-10-05	393	393	379	380	28,000	380
2011-10-04	389	394	382	394	54,000	394
2011-10-03	394	394	386	391	57,000	391
2011-09-30	385	394	370	394	81,000	394
2011-09-29	355	379	355	379	67,000	379
2011-09-28	350	364	350	361	72,000	361
2011-09-27	364	365	354	357	81,000	357
2011-09-26	369	369	352	357	128,000	357
2011-09-22	371	379	362	375	111,000	375
2011-09-21	383	389	371	379	83,000	379
2011-09-20	389	396	382	383	33,000	383
2011-09-16	391	399	386	397	52,000	397
2011-09-15	385	386	380	384	30,000	384
2011-09-14	395	399	384	384	65,000	384
2011-09-13	396	397	392	393	37,000	393
2011-09-12	399	399	392	395	45,000	395
2011-09-09	404	404	400	403	89,000	403
2011-09-08	407	407	402	402	34,000	402
2011-09-07	406	407	403	405	50,000	405
2011-09-06	407	408	401	402	80,000	402
2011-09-05	399	407	398	404	89,000	404
2011-09-02	385	405	385	402	229,000	402
2011-09-01	381	395	379	383	88,000	383
2011-08-31	383	383	376	379	53,000	379
2011-08-30	379	383	377	383	76,000	383
2011-08-29	376	376	369	375	34,000	375
2011-08-26	380	383	370	376	70,000	376
2011-08-25	377	387	376	379	111,000	379
2011-08-24	368	377	365	376	155,000	376
2011-08-23	357	365	353	362	95,000	362
2011-08-22	358	359	351	356	125,000	356
2011-08-19	328	354	327	352	136,000	352
2011-08-18	333	339	332	332	30,000	332
2011-08-17	330	333	330	332	14,000	332
2011-08-16	329	335	329	330	17,000	330
2011-08-15	333	339	329	330	71,000	330
2011-08-12	322	330	321	325	52,000	325
2011-08-11	308	321	307	320	63,000	320
2011-08-10	321	323	308	318	54,000	318
2011-08-09	311	313	290	313	165,000	313
2011-08-08	323	342	320	320	75,000	320
2011-08-05	331	331	320	327	66,000	327
2011-08-04	350	351	342	343	55,000	343
2011-08-03	353	354	349	349	45,000	349
2011-08-02	358	360	353	354	48,000	354
2011-08-01	349	364	349	360	57,000	360
2011-07-29	351	355	350	350	61,000	350
2011-07-28	356	358	354	356	68,000	356
2011-07-27	369	369	359	361	56,000	361
2011-07-26	372	373	370	371	47,000	371
2011-07-25	378	378	374	374	71,000	374
2011-07-22	386	390	380	382	80,000	382
2011-07-21	385	386	383	385	26,000	385
2011-07-20	389	391	388	389	18,000	389
2011-07-19	384	387	383	384	32,000	384
2011-07-15	385	387	385	386	33,000	386
2011-07-14	397	397	383	384	61,000	384
2011-07-13	393	399	392	395	52,000	395
2011-07-12	404	406	396	399	68,000	399
2011-07-11	406	408	405	406	61,000	406
2011-07-08	407	409	406	406	48,000	406
2011-07-07	406	408	404	407	58,000	407
2011-07-06	408	408	405	408	67,000	408
2011-07-05	405	410	405	407	54,000	407
2011-07-04	410	410	406	406	98,000	406
2011-07-01	404	406	400	406	108,000	406
2011-06-30	398	399	393	396	173,000	396
2011-06-29	395	396	390	393	62,000	393
2011-06-28	389	389	387	388	39,000	388
2011-06-27	390	394	386	390	37,000	390
2011-06-24	390	398	388	390	99,000	390
2011-06-23	400	402	389	396	105,000	396
2011-06-22	399	403	394	402	139,000	402
2011-06-21	397	397	390	394	101,000	394
2011-06-20	381	391	381	389	94,000	389
2011-06-17	392	392	378	382	148,000	382
2011-06-16	400	400	390	392	107,000	392
2011-06-15	412	412	401	401	206,000	401
2011-06-14	380	397	380	395	355,000	395
2011-06-13	360	369	360	368	108,000	368
2011-06-10	362	366	359	360	186,000	360
2011-06-09	362	362	354	360	153,000	360
2011-06-08	363	368	360	365	134,000	365
2011-06-07	366	367	364	366	70,000	366
2011-06-06	381	381	365	366	196,000	366
2011-06-03	376	390	376	381	245,000	381
2011-06-02	374	377	374	376	90,000	376
2011-06-01	380	384	374	378	116,000	378
2011-05-31	377	384	377	380	85,000	380
2011-05-30	378	380	377	379	87,000	379
2011-05-27	378	383	377	377	123,000	377
2011-05-26	368	384	368	374	149,000	374
2011-05-25	374	378	360	370	198,000	370
2011-05-24	382	382	362	374	332,000	374
2011-05-23	392	392	378	381	189,000	381
2011-05-20	404	406	398	399	84,000	399
2011-05-19	407	412	402	404	86,000	404
2011-05-18	415	417	399	407	336,000	407
2011-05-17	427	430	416	419	154,000	419
2011-05-16	428	444	428	432	190,000	432
2011-05-13	452	458	437	443	222,000	443
2011-05-12	468	475	453	454	291,000	454
2011-05-11	484	496	482	495	145,000	495
2011-05-10	481	483	476	482	64,000	482
2011-05-09	485	487	479	481	106,000	481
2011-05-06	475	482	474	479	72,000	479
2011-05-02	469	479	467	479	95,000	479
2011-04-28	467	473	463	469	123,000	469
2011-04-27	474	474	463	467	112,000	467
2011-04-26	475	477	470	474	167,000	474
2011-04-25	464	472	464	466	59,000	466
2011-04-22	470	473	463	464	72,000	464
2011-04-21	475	475	463	473	156,000	473
2011-04-20	490	490	476	476	102,000	476
2011-04-19	486	487	479	486	68,000	486
2011-04-18	493	498	491	492	73,000	492
2011-04-15	500	500	492	492	109,000	492
2011-04-14	482	500	482	496	180,000	496
2011-04-13	475	490	475	488	128,000	488
2011-04-12	494	495	480	481	144,000	481
2011-04-11	485	491	482	491	146,000	491
2011-04-08	471	483	471	478	163,000	478
2011-04-07	482	492	476	479	180,000	479
2011-04-06	481	483	475	479	233,000	479
2011-04-05	500	501	472	476	353,000	476
2011-04-04	516	517	493	494	362,000	494
2011-04-01	494	509	491	507	220,000	507
2011-03-31	524	524	501	503	361,000	503
2011-03-30	538	538	522	530	229,000	530
2011-03-29	539	541	514	520	403,000	520
2011-03-28	523	544	521	542	452,000	542
2011-03-25	540	545	511	517	449,000	517
2011-03-24	530	545	529	538	348,000	538
2011-03-23	535	535	517	529	541,000	529
2011-03-22	507	535	507	534	475,000	534
2011-03-18	460	489	459	483	460,000	483
2011-03-17	423	459	423	451	248,000	451
2011-03-16	431	460	429	451	350,000	451
2011-03-15	468	468	377	429	863,000	429
2011-03-14	452	452	431	452	932,000	452
2011-03-11	371	376	366	372	171,000	372
2011-03-10	370	372	366	370	82,000	370
2011-03-09	377	377	370	370	90,000	370
2011-03-08	381	384	371	371	297,000	371
2011-03-07	356	359	355	358	36,000	358
2011-03-04	364	364	357	358	39,000	358
2011-03-03	358	364	355	363	60,000	363
2011-03-02	361	369	359	360	113,000	360
2011-03-01	364	366	359	363	122,000	363
2011-02-28	350	360	349	360	126,000	360
2011-02-25	347	354	346	350	96,000	350
2011-02-24	344	349	344	349	101,000	349
2011-02-23	346	348	343	343	119,000	343
2011-02-22	351	354	348	348	182,000	348
2011-02-21	349	352	349	350	90,000	350
2011-02-18	350	352	348	350	135,000	350
2011-02-17	347	354	347	350	88,000	350
2011-02-16	350	350	346	347	76,000	347
2011-02-15	359	359	348	353	84,000	353
2011-02-14	362	363	355	360	95,000	360
2011-02-10	366	366	362	362	30,000	362
2011-02-09	367	367	362	364	63,000	364
2011-02-08	368	368	364	364	35,000	364
2011-02-07	368	369	362	363	72,000	363
2011-02-04	366	370	366	368	64,000	368
2011-02-03	360	366	359	364	56,000	364
2011-02-02	360	366	360	363	66,000	363
2011-02-01	364	366	360	360	79,000	360
2011-01-31	365	378	358	364	131,000	364
2011-01-28	364	368	362	366	101,000	366
2011-01-27	371	374	366	368	91,000	368
2011-01-26	370	373	366	371	78,000	371
2011-01-25	362	376	357	374	144,000	374
2011-01-24	367	368	358	360	96,000	360
2011-01-21	366	369	357	368	131,000	368
2011-01-20	356	375	351	362	185,000	362
2011-01-19	348	356	348	356	89,000	356
2011-01-18	344	347	342	347	81,000	347
2011-01-17	336	343	336	341	79,000	341
2011-01-14	333	338	332	337	83,000	337
2011-01-13	337	338	335	336	45,000	336
2011-01-12	337	339	337	337	44,000	337
2011-01-11	335	335	331	335	75,000	335
2011-01-07	330	334	330	331	57,000	331
2011-01-06	331	332	328	329	47,000	329
2011-01-05	328	333	327	330	37,000	330
2011-01-04	328	329	326	327	36,000	327

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

1934 (株)ユアテック の時系列データ [2011年度]

1934 (株)ユアテックの時系列データ [2011年度]