1934 (株)ユアテック の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,1791,1791,1251,146228,0001,146
2015-12-291,1211,1681,1011,165310,0001,165
2015-12-281,1041,1161,0831,105222,0001,105
2015-12-251,1281,1281,1021,115111,0001,115
2015-12-241,1481,1541,1081,110192,0001,110
2015-12-221,1451,1621,1311,148250,0001,148
2015-12-211,1351,1441,1211,133261,0001,133
2015-12-181,1901,1971,1361,139387,0001,139
2015-12-171,1891,1901,1611,179194,0001,179
2015-12-161,1091,1681,1091,145273,0001,145
2015-12-151,1781,1781,0981,100329,0001,100
2015-12-141,1501,1891,1341,179251,0001,179
2015-12-111,1751,1921,1741,177150,0001,177
2015-12-101,2001,2131,1761,180136,0001,180
2015-12-091,2031,2271,1871,194169,0001,194
2015-12-081,2371,2611,2041,215197,0001,215
2015-12-071,2311,2521,2311,248152,0001,248
2015-12-041,2501,2741,2211,230383,0001,230
2015-12-031,2671,2881,2671,282255,0001,282
2015-12-021,2711,2741,2481,270267,0001,270
2015-12-011,2401,2761,2331,274227,0001,274
2015-11-301,2031,2411,1951,241341,0001,241
2015-11-271,2241,2241,1921,205229,0001,205
2015-11-261,2091,2171,2021,215209,0001,215
2015-11-251,2291,2291,1881,202192,0001,202
2015-11-241,2021,2171,1901,210385,0001,210
2015-11-201,2011,2271,1921,215213,0001,215
2015-11-191,2131,2221,1751,194402,0001,194
2015-11-181,2511,2681,2111,215189,0001,215
2015-11-171,2341,2731,2301,245306,0001,245
2015-11-161,2011,2171,1771,203173,0001,203
2015-11-131,2191,2311,1961,202248,0001,202
2015-11-121,1821,2411,1801,239558,0001,239
2015-11-111,1481,1811,1211,152283,0001,152
2015-11-101,1601,1771,1301,145215,0001,145
2015-11-091,1751,1941,1751,185128,0001,185
2015-11-061,1741,1951,1671,175193,0001,175
2015-11-051,0951,1981,0821,194432,0001,194
2015-11-041,1771,1771,0971,102274,0001,102
2015-11-021,1671,1671,1341,138255,0001,138
2015-10-301,1651,1851,1641,167331,0001,167
2015-10-291,1731,1941,1571,171411,0001,171
2015-10-281,1511,1961,1441,148377,0001,148
2015-10-271,1391,1501,1231,133157,0001,133
2015-10-261,1871,1921,1361,148297,0001,148
2015-10-231,1801,1931,1561,187112,0001,187
2015-10-221,1681,1771,1511,15972,0001,159
2015-10-211,1131,1681,1131,168211,0001,168
2015-10-201,1521,1521,0901,105330,0001,105
2015-10-191,1641,1691,1481,15291,0001,152
2015-10-161,1391,1761,1391,168184,0001,168
2015-10-151,0901,1341,0891,132143,0001,132
2015-10-141,1441,1611,0901,098221,0001,098
2015-10-131,1441,1831,1141,168286,0001,168
2015-10-091,0811,1321,0721,129237,0001,129
2015-10-081,0921,0921,0741,079186,0001,079
2015-10-071,1381,1461,0991,108203,0001,108
2015-10-061,1191,1451,1061,138418,0001,138
2015-10-051,1001,1151,0931,099251,0001,099
2015-10-021,1211,1321,0871,100233,0001,100
2015-10-011,0921,1371,0701,122164,0001,122
2015-09-301,0731,1161,0521,082393,0001,082
2015-09-291,0911,0911,0421,058171,0001,058
2015-09-281,1001,1101,0781,092211,0001,092
2015-09-251,0511,0981,0321,098270,0001,098
2015-09-241,0381,0611,0041,010196,0001,010
2015-09-181,0541,0721,0321,049226,0001,049
2015-09-171,0271,0661,0271,049191,0001,049
2015-09-161,0371,0569961,047159,0001,047
2015-09-151,0101,0579881,022163,0001,022
2015-09-141,0061,01998799987,000999
2015-09-111,0211,0499951,036253,0001,036
2015-09-109781,0369401,021159,0001,021
2015-09-09963982953979122,000979
2015-09-08954967920922137,000922
2015-09-07983988953964119,000964
2015-09-041,0201,037964990171,000990
2015-09-031,0311,0781,0161,020328,0001,020
2015-09-029871,0599871,032200,0001,032
2015-09-011,0571,0571,0071,013112,0001,013
2015-08-311,0611,0861,0201,057113,0001,057
2015-08-281,0321,0731,0321,061110,0001,061
2015-08-271,0041,0429951,00286,0001,002
2015-08-26964997961977104,000977
2015-08-25996998945955136,000955
2015-08-241,0881,0911,0001,002151,0001,002
2015-08-211,0911,1361,0911,115158,0001,115
2015-08-201,0661,1401,0661,126228,0001,126
2015-08-191,0731,0801,0321,06558,0001,065
2015-08-181,0931,1131,0821,08881,0001,088
2015-08-171,0631,1021,0631,09362,0001,093
2015-08-141,0531,0671,0341,05265,0001,052
2015-08-131,0181,0671,0181,05190,0001,051
2015-08-121,0751,0751,0341,04897,0001,048
2015-08-111,0891,1011,0631,075136,0001,075
2015-08-101,0391,1251,0371,119154,0001,119
2015-08-071,0371,0431,0261,03966,0001,039
2015-08-061,0281,0471,0201,03599,0001,035
2015-08-051,0151,0301,0011,01964,0001,019
2015-08-041,0271,0271,0091,02042,0001,020
2015-08-031,0311,0501,0111,028187,0001,028
2015-07-311,0061,0339911,031171,0001,031
2015-07-309601,0509541,000524,0001,000
2015-07-2994094091593470,000934
2015-07-28910947896939222,000939
2015-07-2792492890291079,000910
2015-07-2492492490591558,000915
2015-07-23918926905926117,000926
2015-07-2291692991591869,000918
2015-07-21912927912927155,000927
2015-07-17910920896914206,000914
2015-07-16892910886909201,000909
2015-07-1589089087388476,000884
2015-07-1488989988689199,000891
2015-07-1386587585887185,000871
2015-07-1085286383984595,000845
2015-07-09833839807838132,000838
2015-07-08882882847847114,000847
2015-07-0787188487187774,000877
2015-07-0688088486487073,000870
2015-07-0390890889289452,000894
2015-07-02910922906909113,000909
2015-07-01892922892914182,000914
2015-06-30885894875885167,000885
2015-06-29895908873873163,000873
2015-06-26922922835885267,000885
2015-06-25915934915923222,000923
2015-06-24901919898919147,000919
2015-06-23909909881901201,000901
2015-06-22914923899904265,000904
2015-06-19911918900900262,000900
2015-06-18918919906910180,000910
2015-06-17908914899912194,000912
2015-06-16898909893899200,000899
2015-06-15911916885890241,000890
2015-06-12918921908918295,000918
2015-06-11896914895911260,000911
2015-06-10897906889895206,000895
2015-06-09896902885886248,000886
2015-06-08917922908911147,000911
2015-06-05936943916917174,000917
2015-06-04923958923943334,000943
2015-06-03914937914916242,000916
2015-06-02918930916923289,000923
2015-06-01879917879915577,000915
2015-05-29854879853879448,000879
2015-05-28851856846849170,000849
2015-05-27857858846851209,000851
2015-05-26850860849860133,000860
2015-05-25856856838844182,000844
2015-05-22845855839854273,000854
2015-05-21858860851852248,000852
2015-05-20865865846849368,000849
2015-05-19835867835866337,000866
2015-05-18837839819836302,000836
2015-05-15850854842848168,000848
2015-05-14864867838840185,000840
2015-05-13870870853862186,000862
2015-05-12851879851869256,000869
2015-05-11848865847861239,000861
2015-05-08830848825840234,000840
2015-05-07795835793834377,000834
2015-05-01768789766787280,000787
2015-04-30760783759768423,000768
2015-04-28828835817826130,000826
2015-04-2782883782382477,000824
2015-04-2482683282582883,000828
2015-04-2383184082682981,000829
2015-04-22818831815828107,000828
2015-04-21825830806809209,000809
2015-04-20817833817824105,000824
2015-04-17839842827832181,000832
2015-04-16838846834846129,000846
2015-04-15866866846847185,000847
2015-04-1486787686686894,000868
2015-04-13865889854876404,000876
2015-04-10872872856858215,000858
2015-04-09860870855869184,000869
2015-04-08870870860861235,000861
2015-04-07841871841862343,000862
2015-04-06848854835842276,000842
2015-04-03831858824852342,000852
2015-04-02825846816836309,000836
2015-04-01798825794817289,000817
2015-03-31795812792802141,000802
2015-03-30804809793799187,000799
2015-03-27811830811813156,000813
2015-03-26849849822831167,000831
2015-03-25860863843846194,000846
2015-03-24864866858863116,000863
2015-03-23865875864868106,000868
2015-03-20877880862880177,000880
2015-03-1986687886387081,000870
2015-03-1887988086286394,000863
2015-03-1787387885987391,000873
2015-03-1687187285685997,000859
2015-03-13888888863872228,000872
2015-03-12876878866873144,000873
2015-03-11833873833866483,000866
2015-03-10849870840849304,000849
2015-03-09851851837842188,000842
2015-03-06875876848851216,000851
2015-03-05878878857865131,000865
2015-03-04852865842854134,000854
2015-03-03897897850852327,000852
2015-03-02861906861897397,000897
2015-02-27867874853857354,000857
2015-02-26835865832863375,000863
2015-02-25810843810835412,000835
2015-02-24803809789798335,000798
2015-02-23796802786795238,000795
2015-02-20771801765796317,000796
2015-02-19839839768780672,000780
2015-02-18839843821832348,000832
2015-02-17799832796828418,000828
2015-02-16810810797804110,000804
2015-02-13773814768804558,000804
2015-02-12784787771771153,000771
2015-02-1076578176577597,000775
2015-02-09772780767772150,000772
2015-02-0678078877377596,000775
2015-02-05789793779781102,000781
2015-02-0478479578078981,000789
2015-02-03793800785786116,000786
2015-02-02782796782793147,000793
2015-01-30804808790799310,000799
2015-01-29803816793794419,000794
2015-01-28785814762810907,000810
2015-01-277697797487751,155,000775
2015-01-26673684666679139,000679
2015-01-23661675653675155,000675
2015-01-22660671648651219,000651
2015-01-21657668641663112,000663
2015-01-20644662635657119,000657
2015-01-1963664262563560,000635
2015-01-1664164463063259,000632
2015-01-1564665464464768,000647
2015-01-1466366464664859,000648
2015-01-1366066264765574,000655
2015-01-0966667566166978,000669
2015-01-0867267966666786,000667
2015-01-0766767766267236,000672
2015-01-0669369367667687,000676
2015-01-0570270468869770,000697

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