1934 (株)ユアテックの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	304	305	299	303	31,000	303
2012-12-27	307	309	305	307	50,000	307
2012-12-26	306	308	301	307	33,000	307
2012-12-25	314	314	308	310	63,000	310
2012-12-21	313	313	305	309	89,000	309
2012-12-20	307	314	302	310	48,000	310
2012-12-19	304	307	298	307	90,000	307
2012-12-18	302	304	283	300	48,000	300
2012-12-17	303	305	296	300	54,000	300
2012-12-14	296	300	296	297	123,000	297
2012-12-13	304	304	295	295	133,000	295
2012-12-12	305	306	299	299	88,000	299
2012-12-11	303	305	301	304	77,000	304
2012-12-10	303	303	298	300	58,000	300
2012-12-07	302	302	298	302	28,000	302
2012-12-06	300	300	296	297	57,000	297
2012-12-05	294	298	291	298	74,000	298
2012-12-04	289	292	282	292	126,000	292
2012-12-03	281	287	281	286	89,000	286
2012-11-30	277	280	274	275	45,000	275
2012-11-29	278	278	275	275	23,000	275
2012-11-28	281	281	272	274	29,000	274
2012-11-27	282	283	280	283	57,000	283
2012-11-26	270	279	270	279	63,000	279
2012-11-22	265	271	263	270	67,000	270
2012-11-21	261	262	260	262	30,000	262
2012-11-20	263	263	256	263	42,000	263
2012-11-19	255	259	255	257	33,000	257
2012-11-16	246	260	246	259	40,000	259
2012-11-15	235	245	234	245	34,000	245
2012-11-14	236	238	235	236	23,000	236
2012-11-13	237	238	235	236	41,000	236
2012-11-12	242	242	239	239	28,000	239
2012-11-09	245	246	242	242	60,000	242
2012-11-08	250	250	245	245	51,000	245
2012-11-07	259	259	252	253	37,000	253
2012-11-06	257	257	252	256	49,000	256
2012-11-05	260	262	255	257	27,000	257
2012-11-02	267	267	260	262	59,000	262
2012-11-01	270	270	262	263	65,000	263
2012-10-31	272	272	267	267	45,000	267
2012-10-30	265	272	265	269	117,000	269
2012-10-29	264	265	255	265	43,000	265
2012-10-26	265	265	263	265	39,000	265
2012-10-25	261	265	261	265	15,000	265
2012-10-24	254	264	254	261	46,000	261
2012-10-23	259	263	258	262	54,000	262
2012-10-22	253	260	253	259	52,000	259
2012-10-19	261	261	253	255	51,000	255
2012-10-18	258	262	258	260	29,000	260
2012-10-17	254	258	252	258	23,000	258
2012-10-16	251	253	251	252	9,000	252
2012-10-15	245	253	245	251	21,000	251
2012-10-12	244	249	244	248	40,000	248
2012-10-11	247	249	244	245	38,000	245
2012-10-10	243	246	243	244	27,000	244
2012-10-09	247	252	245	246	23,000	246
2012-10-05	246	247	243	247	23,000	247
2012-10-04	246	247	244	246	28,000	246
2012-10-03	246	249	246	247	31,000	247
2012-10-02	249	250	245	248	42,000	248
2012-10-01	258	258	247	249	28,000	249
2012-09-28	256	261	256	258	29,000	258
2012-09-27	260	263	256	263	22,000	263
2012-09-26	259	263	257	263	24,000	263
2012-09-25	267	267	261	265	51,000	265
2012-09-24	263	263	258	263	43,000	263
2012-09-21	258	264	258	262	74,000	262
2012-09-20	258	258	255	256	38,000	256
2012-09-19	253	256	253	256	33,000	256
2012-09-18	258	258	249	252	42,000	252
2012-09-14	248	256	247	253	67,000	253
2012-09-13	248	248	245	245	4,000	245
2012-09-12	246	247	245	247	26,000	247
2012-09-11	248	248	242	242	23,000	242
2012-09-10	243	251	243	251	18,000	251
2012-09-07	250	250	245	246	41,000	246
2012-09-06	246	246	238	240	34,000	240
2012-09-05	248	248	242	245	43,000	245
2012-09-04	254	254	247	247	26,000	247
2012-09-03	252	254	248	248	51,000	248
2012-08-31	249	258	247	249	75,000	249
2012-08-30	266	266	240	247	88,000	247
2012-08-29	267	269	264	266	40,000	266
2012-08-28	272	273	265	265	43,000	265
2012-08-27	286	287	266	269	124,000	269
2012-08-24	296	296	286	286	60,000	286
2012-08-23	296	297	293	297	36,000	297
2012-08-22	288	298	288	298	43,000	298
2012-08-21	294	294	288	292	26,000	292
2012-08-20	296	296	288	291	24,000	291
2012-08-17	296	296	288	296	21,000	296
2012-08-16	295	296	289	293	33,000	293
2012-08-15	301	301	295	295	21,000	295
2012-08-14	297	303	292	301	17,000	301
2012-08-13	297	302	289	302	15,000	302
2012-08-10	296	296	288	289	20,000	289
2012-08-09	301	301	299	301	18,000	301
2012-08-08	296	298	291	298	11,000	298
2012-08-07	291	291	283	290	10,000	290
2012-08-06	284	287	283	287	14,000	287
2012-08-03	284	288	281	283	16,000	283
2012-08-02	297	297	290	290	16,000	290
2012-08-01	290	290	286	290	17,000	290
2012-07-31	285	287	283	287	25,000	287
2012-07-30	284	286	283	285	20,000	285
2012-07-27	283	285	283	283	13,000	283
2012-07-26	281	285	279	279	22,000	279
2012-07-25	280	282	279	281	56,000	281
2012-07-24	298	298	288	288	46,000	288
2012-07-23	295	299	292	292	47,000	292
2012-07-20	304	305	296	299	37,000	299
2012-07-19	304	309	301	301	15,000	301
2012-07-18	298	306	298	301	13,000	301
2012-07-17	296	300	296	300	44,000	300
2012-07-13	307	313	303	303	32,000	303
2012-07-12	323	323	320	320	5,000	320
2012-07-11	315	323	311	323	8,000	323
2012-07-10	317	322	317	318	20,000	318
2012-07-09	326	332	322	322	22,000	322
2012-07-06	327	330	324	330	29,000	330
2012-07-05	335	335	329	329	15,000	329
2012-07-04	333	338	333	336	18,000	336
2012-07-03	333	339	327	339	123,000	339
2012-07-02	322	330	317	328	148,000	328
2012-06-29	308	326	305	306	176,000	306
2012-06-28	293	305	293	305	26,000	305
2012-06-27	298	298	292	295	40,000	295
2012-06-26	297	301	295	298	50,000	298
2012-06-25	305	306	300	300	71,000	300
2012-06-22	292	302	292	300	61,000	300
2012-06-21	292	296	292	296	26,000	296
2012-06-20	290	295	290	291	61,000	291
2012-06-19	294	295	288	288	37,000	288
2012-06-18	291	297	290	291	80,000	291
2012-06-15	314	315	290	290	106,000	290
2012-06-14	317	318	311	316	35,000	316
2012-06-13	323	323	313	317	159,000	317
2012-06-12	310	315	303	315	90,000	315
2012-06-11	311	319	311	312	89,000	312
2012-06-08	304	310	300	308	169,000	308
2012-06-07	288	300	285	300	79,000	300
2012-06-06	275	280	274	280	51,000	280
2012-06-05	268	275	266	273	97,000	273
2012-06-04	277	279	264	268	105,000	268
2012-06-01	283	287	278	279	94,000	279
2012-05-31	288	294	282	283	88,000	283
2012-05-30	285	290	285	290	23,000	290
2012-05-29	287	293	285	285	85,000	285
2012-05-28	291	293	285	292	37,000	292
2012-05-25	300	301	291	291	63,000	291
2012-05-24	311	312	296	303	101,000	303
2012-05-23	313	318	305	308	73,000	308
2012-05-22	317	320	310	314	82,000	314
2012-05-21	308	322	305	309	77,000	309
2012-05-18	309	320	305	308	81,000	308
2012-05-17	305	314	305	308	81,000	308
2012-05-16	304	312	304	305	61,000	305
2012-05-15	325	330	305	310	140,000	310
2012-05-14	330	336	322	327	69,000	327
2012-05-11	345	352	330	330	58,000	330
2012-05-10	342	351	342	344	32,000	344
2012-05-09	346	350	342	343	123,000	343
2012-05-08	346	354	346	352	82,000	352
2012-05-07	348	352	343	344	71,000	344
2012-05-02	359	362	345	349	95,000	349
2012-05-01	365	369	352	352	121,000	352
2012-04-27	397	404	379	380	155,000	380
2012-04-26	415	424	405	421	103,000	421
2012-04-25	407	420	403	420	75,000	420
2012-04-24	397	406	397	405	44,000	405
2012-04-23	408	412	396	396	63,000	396
2012-04-20	411	413	408	412	19,000	412
2012-04-19	407	413	407	411	56,000	411
2012-04-18	399	408	397	408	84,000	408
2012-04-17	398	401	394	394	33,000	394
2012-04-16	394	409	389	400	68,000	400
2012-04-13	405	409	400	402	60,000	402
2012-04-12	397	409	397	405	61,000	405
2012-04-11	387	403	384	397	170,000	397
2012-04-10	392	394	387	387	69,000	387
2012-04-09	412	416	396	400	129,000	400
2012-04-06	425	425	416	417	37,000	417
2012-04-05	418	427	417	425	62,000	425
2012-04-04	418	423	414	418	75,000	418
2012-04-03	418	428	414	425	120,000	425
2012-04-02	434	435	410	417	570,000	417
2012-03-30	433	445	430	442	351,000	442
2012-03-29	470	477	469	473	84,000	473
2012-03-28	465	477	457	477	80,000	477
2012-03-27	462	467	459	467	71,000	467
2012-03-26	458	464	456	462	59,000	462
2012-03-23	453	460	453	458	68,000	458
2012-03-22	448	460	447	458	81,000	458
2012-03-21	452	456	450	450	66,000	450
2012-03-19	455	457	453	453	46,000	453
2012-03-16	455	461	454	460	49,000	460
2012-03-15	460	463	453	461	46,000	461
2012-03-14	462	467	452	462	177,000	462
2012-03-13	470	472	451	453	172,000	453
2012-03-12	474	474	467	469	21,000	469
2012-03-09	460	470	459	469	84,000	469
2012-03-08	456	464	456	460	41,000	460
2012-03-07	462	464	456	462	41,000	462
2012-03-06	455	470	453	469	52,000	469
2012-03-05	453	458	452	455	32,000	455
2012-03-02	460	462	456	459	70,000	459
2012-03-01	475	477	450	453	152,000	453
2012-02-29	479	481	469	476	94,000	476
2012-02-28	483	486	479	481	114,000	481
2012-02-27	475	488	475	485	119,000	485
2012-02-24	468	479	467	475	174,000	475
2012-02-23	458	465	455	465	90,000	465
2012-02-22	450	459	450	457	71,000	457
2012-02-21	452	452	444	450	44,000	450
2012-02-20	445	462	445	446	212,000	446
2012-02-17	439	443	435	441	102,000	441
2012-02-16	436	438	436	438	17,000	438
2012-02-15	436	438	432	432	58,000	432
2012-02-14	438	440	435	435	82,000	435
2012-02-13	433	436	432	436	25,000	436
2012-02-10	436	436	432	433	27,000	433
2012-02-09	439	439	432	432	66,000	432
2012-02-08	431	436	431	436	65,000	436
2012-02-07	432	436	431	433	37,000	433
2012-02-06	437	439	433	435	38,000	435
2012-02-03	437	437	429	429	92,000	429
2012-02-02	439	441	434	437	68,000	437
2012-02-01	435	438	432	434	116,000	434
2012-01-31	436	436	430	431	96,000	431
2012-01-30	436	438	433	436	101,000	436
2012-01-27	439	439	421	431	245,000	431
2012-01-26	416	466	415	437	604,000	437
2012-01-25	415	420	413	416	129,000	416
2012-01-24	416	416	408	413	281,000	413
2012-01-23	403	404	399	400	151,000	400
2012-01-20	400	402	399	401	80,000	401
2012-01-19	400	402	395	399	100,000	399
2012-01-18	404	405	397	399	67,000	399
2012-01-17	390	405	390	403	122,000	403
2012-01-16	389	390	386	390	37,000	390
2012-01-13	392	392	388	390	48,000	390
2012-01-12	399	399	390	391	57,000	391
2012-01-11	398	401	396	399	40,000	399
2012-01-10	383	399	382	399	70,000	399
2012-01-06	384	384	378	378	17,000	378
2012-01-05	377	381	377	377	24,000	377
2012-01-04	383	389	378	378	48,000	378

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 [2012年度]

1934 (株)ユアテックの時系列データ [2012年度]