1934 (株)ユアテック の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 717 | 717 | 702 | 702 | 62,000 | 702 |
| 2014-12-29 | 706 | 721 | 704 | 720 | 96,000 | 720 |
| 2014-12-26 | 700 | 714 | 700 | 706 | 170,000 | 706 |
| 2014-12-25 | 695 | 700 | 695 | 700 | 58,000 | 700 |
| 2014-12-24 | 700 | 704 | 692 | 701 | 144,000 | 701 |
| 2014-12-22 | 686 | 695 | 686 | 695 | 69,000 | 695 |
| 2014-12-19 | 702 | 705 | 681 | 685 | 101,000 | 685 |
| 2014-12-18 | 681 | 704 | 681 | 702 | 126,000 | 702 |
| 2014-12-17 | 666 | 682 | 666 | 675 | 115,000 | 675 |
| 2014-12-16 | 686 | 688 | 668 | 677 | 98,000 | 677 |
| 2014-12-15 | 710 | 711 | 698 | 701 | 122,000 | 701 |
| 2014-12-12 | 692 | 715 | 691 | 708 | 144,000 | 708 |
| 2014-12-11 | 695 | 701 | 686 | 699 | 104,000 | 699 |
| 2014-12-10 | 716 | 716 | 704 | 707 | 107,000 | 707 |
| 2014-12-09 | 712 | 725 | 712 | 718 | 273,000 | 718 |
| 2014-12-08 | 732 | 733 | 711 | 727 | 305,000 | 727 |
| 2014-12-05 | 723 | 732 | 714 | 731 | 327,000 | 731 |
| 2014-12-04 | 693 | 723 | 693 | 721 | 350,000 | 721 |
| 2014-12-03 | 700 | 701 | 682 | 683 | 226,000 | 683 |
| 2014-12-02 | 675 | 688 | 669 | 687 | 170,000 | 687 |
| 2014-12-01 | 666 | 673 | 664 | 666 | 106,000 | 666 |
| 2014-11-28 | 663 | 678 | 660 | 666 | 155,000 | 666 |
| 2014-11-27 | 686 | 692 | 661 | 662 | 139,000 | 662 |
| 2014-11-26 | 695 | 695 | 673 | 685 | 256,000 | 685 |
| 2014-11-25 | 700 | 710 | 690 | 702 | 280,000 | 702 |
| 2014-11-21 | 652 | 675 | 649 | 673 | 275,000 | 673 |
| 2014-11-20 | 640 | 656 | 639 | 650 | 282,000 | 650 |
| 2014-11-19 | 626 | 640 | 626 | 635 | 299,000 | 635 |
| 2014-11-18 | 612 | 625 | 611 | 624 | 190,000 | 624 |
| 2014-11-17 | 623 | 624 | 596 | 598 | 136,000 | 598 |
| 2014-11-14 | 622 | 622 | 611 | 614 | 108,000 | 614 |
| 2014-11-13 | 607 | 615 | 602 | 612 | 83,000 | 612 |
| 2014-11-12 | 612 | 631 | 606 | 610 | 239,000 | 610 |
| 2014-11-11 | 585 | 620 | 584 | 617 | 212,000 | 617 |
| 2014-11-10 | 596 | 597 | 588 | 592 | 74,000 | 592 |
| 2014-11-07 | 602 | 606 | 592 | 596 | 144,000 | 596 |
| 2014-11-06 | 603 | 615 | 601 | 601 | 122,000 | 601 |
| 2014-11-05 | 622 | 622 | 605 | 613 | 138,000 | 613 |
| 2014-11-04 | 615 | 626 | 603 | 617 | 298,000 | 617 |
| 2014-10-31 | 606 | 623 | 606 | 618 | 251,000 | 618 |
| 2014-10-30 | 604 | 627 | 598 | 616 | 405,000 | 616 |
| 2014-10-29 | 576 | 590 | 576 | 590 | 227,000 | 590 |
| 2014-10-28 | 570 | 592 | 563 | 576 | 611,000 | 576 |
| 2014-10-27 | 525 | 535 | 522 | 532 | 57,000 | 532 |
| 2014-10-24 | 525 | 531 | 523 | 526 | 104,000 | 526 |
| 2014-10-23 | 511 | 525 | 511 | 522 | 76,000 | 522 |
| 2014-10-22 | 502 | 516 | 502 | 516 | 116,000 | 516 |
| 2014-10-21 | 503 | 510 | 495 | 498 | 82,000 | 498 |
| 2014-10-20 | 500 | 510 | 500 | 510 | 86,000 | 510 |
| 2014-10-17 | 509 | 509 | 490 | 490 | 87,000 | 490 |
| 2014-10-16 | 512 | 517 | 505 | 511 | 106,000 | 511 |
| 2014-10-15 | 530 | 534 | 513 | 515 | 110,000 | 515 |
| 2014-10-14 | 513 | 535 | 513 | 527 | 408,000 | 527 |
| 2014-10-10 | 500 | 510 | 497 | 501 | 124,000 | 501 |
| 2014-10-09 | 509 | 513 | 501 | 502 | 148,000 | 502 |
| 2014-10-08 | 521 | 521 | 500 | 501 | 128,000 | 501 |
| 2014-10-07 | 532 | 532 | 528 | 528 | 121,000 | 528 |
| 2014-10-06 | 531 | 535 | 524 | 524 | 95,000 | 524 |
| 2014-10-03 | 531 | 537 | 527 | 530 | 67,000 | 530 |
| 2014-10-02 | 545 | 545 | 529 | 530 | 185,000 | 530 |
| 2014-10-01 | 535 | 550 | 535 | 548 | 314,000 | 548 |
| 2014-09-30 | 535 | 538 | 533 | 536 | 101,000 | 536 |
| 2014-09-29 | 539 | 539 | 530 | 536 | 69,000 | 536 |
| 2014-09-26 | 535 | 537 | 531 | 534 | 52,000 | 534 |
| 2014-09-25 | 539 | 544 | 531 | 544 | 129,000 | 544 |
| 2014-09-24 | 526 | 534 | 521 | 531 | 69,000 | 531 |
| 2014-09-22 | 532 | 532 | 526 | 527 | 91,000 | 527 |
| 2014-09-19 | 536 | 545 | 529 | 532 | 80,000 | 532 |
| 2014-09-18 | 538 | 541 | 526 | 528 | 149,000 | 528 |
| 2014-09-17 | 526 | 527 | 521 | 521 | 38,000 | 521 |
| 2014-09-16 | 520 | 526 | 520 | 526 | 68,000 | 526 |
| 2014-09-12 | 534 | 534 | 520 | 522 | 125,000 | 522 |
| 2014-09-11 | 543 | 543 | 528 | 535 | 84,000 | 535 |
| 2014-09-10 | 527 | 539 | 524 | 539 | 102,000 | 539 |
| 2014-09-09 | 537 | 539 | 527 | 527 | 79,000 | 527 |
| 2014-09-08 | 535 | 539 | 534 | 535 | 47,000 | 535 |
| 2014-09-05 | 542 | 545 | 533 | 536 | 67,000 | 536 |
| 2014-09-04 | 547 | 547 | 540 | 541 | 90,000 | 541 |
| 2014-09-03 | 542 | 552 | 542 | 547 | 110,000 | 547 |
| 2014-09-02 | 552 | 553 | 541 | 542 | 139,000 | 542 |
| 2014-09-01 | 562 | 565 | 551 | 553 | 135,000 | 553 |
| 2014-08-29 | 571 | 573 | 561 | 566 | 87,000 | 566 |
| 2014-08-28 | 571 | 576 | 569 | 571 | 57,000 | 571 |
| 2014-08-27 | 565 | 574 | 562 | 571 | 101,000 | 571 |
| 2014-08-26 | 562 | 564 | 556 | 561 | 68,000 | 561 |
| 2014-08-25 | 547 | 563 | 547 | 556 | 115,000 | 556 |
| 2014-08-22 | 569 | 569 | 541 | 546 | 181,000 | 546 |
| 2014-08-21 | 567 | 578 | 564 | 570 | 112,000 | 570 |
| 2014-08-20 | 589 | 594 | 569 | 572 | 143,000 | 572 |
| 2014-08-19 | 594 | 596 | 592 | 592 | 34,000 | 592 |
| 2014-08-18 | 588 | 593 | 580 | 589 | 37,000 | 589 |
| 2014-08-15 | 598 | 598 | 591 | 591 | 33,000 | 591 |
| 2014-08-14 | 591 | 606 | 590 | 605 | 99,000 | 605 |
| 2014-08-13 | 579 | 595 | 572 | 593 | 81,000 | 593 |
| 2014-08-12 | 581 | 590 | 573 | 580 | 102,000 | 580 |
| 2014-08-11 | 587 | 589 | 580 | 584 | 43,000 | 584 |
| 2014-08-08 | 568 | 580 | 556 | 571 | 149,000 | 571 |
| 2014-08-07 | 557 | 570 | 557 | 569 | 65,000 | 569 |
| 2014-08-06 | 590 | 590 | 554 | 567 | 185,000 | 567 |
| 2014-08-05 | 601 | 606 | 588 | 591 | 96,000 | 591 |
| 2014-08-04 | 625 | 625 | 607 | 608 | 96,000 | 608 |
| 2014-08-01 | 637 | 638 | 628 | 628 | 83,000 | 628 |
| 2014-07-31 | 640 | 640 | 637 | 638 | 75,000 | 638 |
| 2014-07-30 | 637 | 641 | 636 | 638 | 185,000 | 638 |
| 2014-07-29 | 639 | 640 | 632 | 637 | 74,000 | 637 |
| 2014-07-28 | 637 | 639 | 635 | 638 | 48,000 | 638 |
| 2014-07-25 | 633 | 638 | 633 | 637 | 94,000 | 637 |
| 2014-07-24 | 636 | 637 | 633 | 636 | 55,000 | 636 |
| 2014-07-23 | 633 | 639 | 633 | 637 | 81,000 | 637 |
| 2014-07-22 | 627 | 638 | 627 | 637 | 115,000 | 637 |
| 2014-07-18 | 632 | 633 | 627 | 630 | 83,000 | 630 |
| 2014-07-17 | 628 | 636 | 626 | 631 | 90,000 | 631 |
| 2014-07-16 | 631 | 632 | 626 | 627 | 78,000 | 627 |
| 2014-07-15 | 633 | 635 | 627 | 628 | 59,000 | 628 |
| 2014-07-14 | 629 | 631 | 627 | 629 | 33,000 | 629 |
| 2014-07-11 | 623 | 634 | 621 | 631 | 115,000 | 631 |
| 2014-07-10 | 636 | 638 | 624 | 626 | 154,000 | 626 |
| 2014-07-09 | 634 | 635 | 625 | 627 | 60,000 | 627 |
| 2014-07-08 | 616 | 645 | 611 | 644 | 219,000 | 644 |
| 2014-07-07 | 621 | 622 | 614 | 617 | 44,000 | 617 |
| 2014-07-04 | 628 | 628 | 621 | 622 | 50,000 | 622 |
| 2014-07-03 | 625 | 630 | 618 | 622 | 107,000 | 622 |
| 2014-07-02 | 623 | 625 | 618 | 622 | 105,000 | 622 |
| 2014-07-01 | 613 | 624 | 613 | 621 | 104,000 | 621 |
| 2014-06-30 | 612 | 624 | 607 | 623 | 117,000 | 623 |
| 2014-06-27 | 627 | 630 | 605 | 609 | 192,000 | 609 |
| 2014-06-26 | 628 | 630 | 623 | 627 | 105,000 | 627 |
| 2014-06-25 | 617 | 623 | 617 | 623 | 52,000 | 623 |
| 2014-06-24 | 609 | 619 | 604 | 616 | 140,000 | 616 |
| 2014-06-23 | 632 | 634 | 611 | 613 | 202,000 | 613 |
| 2014-06-20 | 639 | 641 | 625 | 631 | 198,000 | 631 |
| 2014-06-19 | 621 | 639 | 620 | 637 | 390,000 | 637 |
| 2014-06-18 | 598 | 615 | 590 | 614 | 196,000 | 614 |
| 2014-06-17 | 612 | 612 | 586 | 596 | 158,000 | 596 |
| 2014-06-16 | 615 | 620 | 606 | 611 | 146,000 | 611 |
| 2014-06-13 | 585 | 611 | 576 | 611 | 223,000 | 611 |
| 2014-06-12 | 590 | 599 | 585 | 590 | 175,000 | 590 |
| 2014-06-11 | 608 | 608 | 593 | 599 | 305,000 | 599 |
| 2014-06-10 | 593 | 610 | 593 | 607 | 328,000 | 607 |
| 2014-06-09 | 597 | 598 | 588 | 592 | 193,000 | 592 |
| 2014-06-06 | 575 | 591 | 568 | 590 | 258,000 | 590 |
| 2014-06-05 | 579 | 586 | 561 | 570 | 291,000 | 570 |
| 2014-06-04 | 552 | 574 | 552 | 573 | 190,000 | 573 |
| 2014-06-03 | 537 | 553 | 532 | 546 | 246,000 | 546 |
| 2014-06-02 | 530 | 535 | 523 | 529 | 190,000 | 529 |
| 2014-05-30 | 517 | 530 | 510 | 524 | 219,000 | 524 |
| 2014-05-29 | 501 | 516 | 500 | 512 | 177,000 | 512 |
| 2014-05-28 | 514 | 514 | 505 | 507 | 119,000 | 507 |
| 2014-05-27 | 515 | 524 | 508 | 510 | 210,000 | 510 |
| 2014-05-26 | 496 | 521 | 494 | 515 | 280,000 | 515 |
| 2014-05-23 | 473 | 487 | 473 | 486 | 183,000 | 486 |
| 2014-05-22 | 470 | 479 | 470 | 474 | 163,000 | 474 |
| 2014-05-21 | 445 | 467 | 444 | 466 | 105,000 | 466 |
| 2014-05-20 | 446 | 452 | 445 | 449 | 84,000 | 449 |
| 2014-05-19 | 452 | 455 | 444 | 445 | 126,000 | 445 |
| 2014-05-16 | 462 | 464 | 460 | 460 | 95,000 | 460 |
| 2014-05-15 | 466 | 470 | 463 | 470 | 33,000 | 470 |
| 2014-05-14 | 462 | 471 | 462 | 471 | 92,000 | 471 |
| 2014-05-13 | 469 | 472 | 465 | 466 | 67,000 | 466 |
| 2014-05-12 | 477 | 477 | 469 | 469 | 50,000 | 469 |
| 2014-05-09 | 466 | 477 | 466 | 474 | 70,000 | 474 |
| 2014-05-08 | 476 | 477 | 464 | 470 | 78,000 | 470 |
| 2014-05-07 | 477 | 477 | 469 | 471 | 129,000 | 471 |
| 2014-05-02 | 480 | 482 | 474 | 477 | 151,000 | 477 |
| 2014-05-01 | 471 | 489 | 467 | 480 | 250,000 | 480 |
| 2014-04-30 | 471 | 480 | 460 | 477 | 483,000 | 477 |
| 2014-04-28 | 432 | 475 | 432 | 474 | 824,000 | 474 |
| 2014-04-25 | 411 | 424 | 411 | 424 | 101,000 | 424 |
| 2014-04-24 | 413 | 413 | 408 | 411 | 45,000 | 411 |
| 2014-04-23 | 406 | 413 | 405 | 413 | 102,000 | 413 |
| 2014-04-22 | 402 | 405 | 400 | 404 | 64,000 | 404 |
| 2014-04-21 | 402 | 402 | 395 | 399 | 33,000 | 399 |
| 2014-04-18 | 400 | 402 | 397 | 402 | 39,000 | 402 |
| 2014-04-17 | 396 | 400 | 394 | 399 | 34,000 | 399 |
| 2014-04-16 | 395 | 398 | 395 | 396 | 20,000 | 396 |
| 2014-04-15 | 396 | 399 | 391 | 395 | 52,000 | 395 |
| 2014-04-14 | 387 | 398 | 387 | 395 | 35,000 | 395 |
| 2014-04-11 | 392 | 398 | 385 | 395 | 40,000 | 395 |
| 2014-04-10 | 397 | 405 | 393 | 394 | 57,000 | 394 |
| 2014-04-09 | 398 | 398 | 387 | 389 | 82,000 | 389 |
| 2014-04-08 | 409 | 409 | 398 | 398 | 73,000 | 398 |
| 2014-04-07 | 403 | 410 | 398 | 407 | 45,000 | 407 |
| 2014-04-04 | 399 | 407 | 399 | 404 | 66,000 | 404 |
| 2014-04-03 | 391 | 400 | 390 | 394 | 47,000 | 394 |
| 2014-04-02 | 405 | 409 | 393 | 395 | 90,000 | 395 |
| 2014-04-01 | 400 | 403 | 391 | 402 | 93,000 | 402 |
| 2014-03-31 | 393 | 397 | 391 | 397 | 68,000 | 397 |
| 2014-03-28 | 390 | 392 | 387 | 391 | 97,000 | 391 |
| 2014-03-27 | 392 | 395 | 376 | 388 | 167,000 | 388 |
| 2014-03-26 | 380 | 390 | 376 | 381 | 210,000 | 381 |
| 2014-03-25 | 367 | 387 | 363 | 368 | 116,000 | 368 |
| 2014-03-24 | 359 | 368 | 359 | 361 | 152,000 | 361 |
| 2014-03-20 | 354 | 360 | 353 | 353 | 101,000 | 353 |
| 2014-03-19 | 349 | 355 | 346 | 353 | 55,000 | 353 |
| 2014-03-18 | 339 | 349 | 338 | 347 | 45,000 | 347 |
| 2014-03-17 | 333 | 338 | 329 | 331 | 46,000 | 331 |
| 2014-03-14 | 332 | 338 | 331 | 332 | 103,000 | 332 |
| 2014-03-13 | 345 | 345 | 325 | 340 | 111,000 | 340 |
| 2014-03-12 | 352 | 352 | 345 | 345 | 25,000 | 345 |
| 2014-03-11 | 350 | 353 | 350 | 352 | 24,000 | 352 |
| 2014-03-10 | 346 | 350 | 346 | 350 | 14,000 | 350 |
| 2014-03-07 | 349 | 351 | 348 | 350 | 31,000 | 350 |
| 2014-03-06 | 343 | 347 | 339 | 346 | 23,000 | 346 |
| 2014-03-05 | 341 | 344 | 341 | 343 | 12,000 | 343 |
| 2014-03-04 | 340 | 345 | 338 | 342 | 32,000 | 342 |
| 2014-03-03 | 337 | 338 | 336 | 337 | 29,000 | 337 |
| 2014-02-28 | 346 | 348 | 338 | 340 | 37,000 | 340 |
| 2014-02-27 | 348 | 348 | 346 | 346 | 21,000 | 346 |
| 2014-02-26 | 349 | 350 | 345 | 348 | 17,000 | 348 |
| 2014-02-25 | 347 | 351 | 347 | 350 | 36,000 | 350 |
| 2014-02-24 | 348 | 351 | 342 | 347 | 69,000 | 347 |
| 2014-02-21 | 338 | 347 | 338 | 346 | 41,000 | 346 |
| 2014-02-20 | 342 | 342 | 336 | 336 | 26,000 | 336 |
| 2014-02-19 | 341 | 344 | 337 | 339 | 30,000 | 339 |
| 2014-02-18 | 335 | 344 | 335 | 341 | 68,000 | 341 |
| 2014-02-17 | 329 | 347 | 329 | 347 | 60,000 | 347 |
| 2014-02-14 | 328 | 331 | 328 | 329 | 44,000 | 329 |
| 2014-02-13 | 331 | 331 | 327 | 328 | 25,000 | 328 |
| 2014-02-12 | 330 | 335 | 329 | 330 | 32,000 | 330 |
| 2014-02-10 | 330 | 333 | 322 | 325 | 52,000 | 325 |
| 2014-02-07 | 320 | 328 | 320 | 328 | 60,000 | 328 |
| 2014-02-06 | 322 | 323 | 317 | 317 | 47,000 | 317 |
| 2014-02-05 | 322 | 322 | 314 | 319 | 91,000 | 319 |
| 2014-02-04 | 342 | 343 | 313 | 314 | 302,000 | 314 |
| 2014-02-03 | 356 | 364 | 353 | 362 | 68,000 | 362 |
| 2014-01-31 | 360 | 369 | 353 | 356 | 76,000 | 356 |
| 2014-01-30 | 363 | 363 | 355 | 358 | 66,000 | 358 |
| 2014-01-29 | 356 | 365 | 352 | 364 | 110,000 | 364 |
| 2014-01-28 | 340 | 360 | 340 | 351 | 167,000 | 351 |
| 2014-01-27 | 342 | 342 | 333 | 334 | 80,000 | 334 |
| 2014-01-24 | 351 | 351 | 344 | 344 | 76,000 | 344 |
| 2014-01-23 | 355 | 355 | 353 | 353 | 48,000 | 353 |
| 2014-01-22 | 352 | 358 | 349 | 357 | 72,000 | 357 |
| 2014-01-21 | 343 | 352 | 341 | 352 | 56,000 | 352 |
| 2014-01-20 | 340 | 343 | 333 | 341 | 45,000 | 341 |
| 2014-01-17 | 337 | 344 | 337 | 340 | 28,000 | 340 |
| 2014-01-16 | 343 | 344 | 337 | 337 | 39,000 | 337 |
| 2014-01-15 | 335 | 352 | 335 | 339 | 110,000 | 339 |
| 2014-01-14 | 334 | 334 | 330 | 332 | 53,000 | 332 |
| 2014-01-10 | 338 | 339 | 333 | 334 | 38,000 | 334 |
| 2014-01-09 | 339 | 339 | 336 | 338 | 17,000 | 338 |
| 2014-01-08 | 339 | 340 | 336 | 340 | 12,000 | 340 |
| 2014-01-07 | 344 | 344 | 339 | 339 | 33,000 | 339 |
| 2014-01-06 | 340 | 340 | 338 | 340 | 26,000 | 340 |
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