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
2011-12-3038238337638324,000383
2011-12-293843843763829,000382
2011-12-283863903853856,000385
2011-12-273893893853873,000387
2011-12-2638839238639171,000391
2011-12-2238638738238365,000383
2011-12-2137938837638653,000386
2011-12-2037037837037815,000378
2011-12-1937037436237064,000370
2011-12-1637538136236266,000362
2011-12-1538638737838196,000381
2011-12-14381386376386109,000386
2011-12-13368383362379108,000379
2011-12-12362376362367110,000367
2011-12-09360368353354133,000354
2011-12-0837237336236448,000364
2011-12-0737337437137336,000373
2011-12-0638839037137174,000371
2011-12-0538138637938671,000386
2011-12-0237637737237674,000376
2011-12-0137137537037235,000372
2011-11-3036937636937136,000371
2011-11-2937037136536733,000367
2011-11-2836937736937120,000371
2011-11-2537437836837352,000373
2011-11-2437037336636962,000369
2011-11-22362379356374103,000374
2011-11-2135736235036021,000360
2011-11-1835635835035851,000358
2011-11-1735336534536156,000361
2011-11-1635335435235313,000353
2011-11-1535236334635556,000355
2011-11-1436236636036020,000360
2011-11-1135835835035857,000358
2011-11-1036836835335857,000358
2011-11-0937137637037624,000376
2011-11-0837237437037050,000370
2011-11-0737437637037650,000376
2011-11-0437237736837282,000372
2011-11-0237938236837274,000372
2011-11-0138839038438764,000387
2011-10-3138139438138982,000389
2011-10-28419419376379221,000379
2011-10-2740241740141793,000417
2011-10-2638841338140978,000409
2011-10-2541041039439466,000394
2011-10-24416420402406109,000406
2011-10-21396415388412133,000412
2011-10-2038739738439652,000396
2011-10-1939239338638723,000387
2011-10-1839439438639144,000391
2011-10-1740140139339323,000393
2011-10-1439940339440181,000401
2011-10-1340440739839950,000399
2011-10-12394405392404114,000404
2011-10-1137839337039390,000393
2011-10-0737238137237831,000378
2011-10-0638038336036569,000365
2011-10-0539339337938028,000380
2011-10-0438939438239454,000394
2011-10-0339439438639157,000391
2011-09-3038539437039481,000394
2011-09-2935537935537967,000379
2011-09-2835036435036172,000361
2011-09-2736436535435781,000357
2011-09-26369369352357128,000357
2011-09-22371379362375111,000375
2011-09-2138338937137983,000379
2011-09-2038939638238333,000383
2011-09-1639139938639752,000397
2011-09-1538538638038430,000384
2011-09-1439539938438465,000384
2011-09-1339639739239337,000393
2011-09-1239939939239545,000395
2011-09-0940440440040389,000403
2011-09-0840740740240234,000402
2011-09-0740640740340550,000405
2011-09-0640740840140280,000402
2011-09-0539940739840489,000404
2011-09-02385405385402229,000402
2011-09-0138139537938388,000383
2011-08-3138338337637953,000379
2011-08-3037938337738376,000383
2011-08-2937637636937534,000375
2011-08-2638038337037670,000376
2011-08-25377387376379111,000379
2011-08-24368377365376155,000376
2011-08-2335736535336295,000362
2011-08-22358359351356125,000356
2011-08-19328354327352136,000352
2011-08-1833333933233230,000332
2011-08-1733033333033214,000332
2011-08-1632933532933017,000330
2011-08-1533333932933071,000330
2011-08-1232233032132552,000325
2011-08-1130832130732063,000320
2011-08-1032132330831854,000318
2011-08-09311313290313165,000313
2011-08-0832334232032075,000320
2011-08-0533133132032766,000327
2011-08-0435035134234355,000343
2011-08-0335335434934945,000349
2011-08-0235836035335448,000354
2011-08-0134936434936057,000360
2011-07-2935135535035061,000350
2011-07-2835635835435668,000356
2011-07-2736936935936156,000361
2011-07-2637237337037147,000371
2011-07-2537837837437471,000374
2011-07-2238639038038280,000382
2011-07-2138538638338526,000385
2011-07-2038939138838918,000389
2011-07-1938438738338432,000384
2011-07-1538538738538633,000386
2011-07-1439739738338461,000384
2011-07-1339339939239552,000395
2011-07-1240440639639968,000399
2011-07-1140640840540661,000406
2011-07-0840740940640648,000406
2011-07-0740640840440758,000407
2011-07-0640840840540867,000408
2011-07-0540541040540754,000407
2011-07-0441041040640698,000406
2011-07-01404406400406108,000406
2011-06-30398399393396173,000396
2011-06-2939539639039362,000393
2011-06-2838938938738839,000388
2011-06-2739039438639037,000390
2011-06-2439039838839099,000390
2011-06-23400402389396105,000396
2011-06-22399403394402139,000402
2011-06-21397397390394101,000394
2011-06-2038139138138994,000389
2011-06-17392392378382148,000382
2011-06-16400400390392107,000392
2011-06-15412412401401206,000401
2011-06-14380397380395355,000395
2011-06-13360369360368108,000368
2011-06-10362366359360186,000360
2011-06-09362362354360153,000360
2011-06-08363368360365134,000365
2011-06-0736636736436670,000366
2011-06-06381381365366196,000366
2011-06-03376390376381245,000381
2011-06-0237437737437690,000376
2011-06-01380384374378116,000378
2011-05-3137738437738085,000380
2011-05-3037838037737987,000379
2011-05-27378383377377123,000377
2011-05-26368384368374149,000374
2011-05-25374378360370198,000370
2011-05-24382382362374332,000374
2011-05-23392392378381189,000381
2011-05-2040440639839984,000399
2011-05-1940741240240486,000404
2011-05-18415417399407336,000407
2011-05-17427430416419154,000419
2011-05-16428444428432190,000432
2011-05-13452458437443222,000443
2011-05-12468475453454291,000454
2011-05-11484496482495145,000495
2011-05-1048148347648264,000482
2011-05-09485487479481106,000481
2011-05-0647548247447972,000479
2011-05-0246947946747995,000479
2011-04-28467473463469123,000469
2011-04-27474474463467112,000467
2011-04-26475477470474167,000474
2011-04-2546447246446659,000466
2011-04-2247047346346472,000464
2011-04-21475475463473156,000473
2011-04-20490490476476102,000476
2011-04-1948648747948668,000486
2011-04-1849349849149273,000492
2011-04-15500500492492109,000492
2011-04-14482500482496180,000496
2011-04-13475490475488128,000488
2011-04-12494495480481144,000481
2011-04-11485491482491146,000491
2011-04-08471483471478163,000478
2011-04-07482492476479180,000479
2011-04-06481483475479233,000479
2011-04-05500501472476353,000476
2011-04-04516517493494362,000494
2011-04-01494509491507220,000507
2011-03-31524524501503361,000503
2011-03-30538538522530229,000530
2011-03-29539541514520403,000520
2011-03-28523544521542452,000542
2011-03-25540545511517449,000517
2011-03-24530545529538348,000538
2011-03-23535535517529541,000529
2011-03-22507535507534475,000534
2011-03-18460489459483460,000483
2011-03-17423459423451248,000451
2011-03-16431460429451350,000451
2011-03-15468468377429863,000429
2011-03-14452452431452932,000452
2011-03-11371376366372171,000372
2011-03-1037037236637082,000370
2011-03-0937737737037090,000370
2011-03-08381384371371297,000371
2011-03-0735635935535836,000358
2011-03-0436436435735839,000358
2011-03-0335836435536360,000363
2011-03-02361369359360113,000360
2011-03-01364366359363122,000363
2011-02-28350360349360126,000360
2011-02-2534735434635096,000350
2011-02-24344349344349101,000349
2011-02-23346348343343119,000343
2011-02-22351354348348182,000348
2011-02-2134935234935090,000350
2011-02-18350352348350135,000350
2011-02-1734735434735088,000350
2011-02-1635035034634776,000347
2011-02-1535935934835384,000353
2011-02-1436236335536095,000360
2011-02-1036636636236230,000362
2011-02-0936736736236463,000364
2011-02-0836836836436435,000364
2011-02-0736836936236372,000363
2011-02-0436637036636864,000368
2011-02-0336036635936456,000364
2011-02-0236036636036366,000363
2011-02-0136436636036079,000360
2011-01-31365378358364131,000364
2011-01-28364368362366101,000366
2011-01-2737137436636891,000368
2011-01-2637037336637178,000371
2011-01-25362376357374144,000374
2011-01-2436736835836096,000360
2011-01-21366369357368131,000368
2011-01-20356375351362185,000362
2011-01-1934835634835689,000356
2011-01-1834434734234781,000347
2011-01-1733634333634179,000341
2011-01-1433333833233783,000337
2011-01-1333733833533645,000336
2011-01-1233733933733744,000337
2011-01-1133533533133575,000335
2011-01-0733033433033157,000331
2011-01-0633133232832947,000329
2011-01-0532833332733037,000330
2011-01-0432832932632736,000327

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