1934 (株)ユアテックの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	789	801	786	794	135,000	794
2016-12-29	783	794	783	792	99,000	792
2016-12-28	781	803	781	795	64,000	795
2016-12-27	795	795	781	785	115,000	785
2016-12-26	801	805	793	795	54,000	795
2016-12-22	809	809	796	801	82,000	801
2016-12-21	820	820	806	809	138,000	809
2016-12-20	822	826	810	826	97,000	826
2016-12-19	813	820	804	818	100,000	818
2016-12-16	818	820	813	814	92,000	814
2016-12-15	813	819	811	818	93,000	818
2016-12-14	819	819	803	813	95,000	813
2016-12-13	817	827	814	818	98,000	818
2016-12-12	840	843	808	818	202,000	818
2016-12-09	788	828	785	828	265,000	828
2016-12-08	791	794	778	788	191,000	788
2016-12-07	783	791	771	782	355,000	782
2016-12-06	782	788	777	786	109,000	786
2016-12-05	804	804	776	777	133,000	777
2016-12-02	795	800	788	797	171,000	797
2016-12-01	791	805	789	798	300,000	798
2016-11-30	758	780	754	776	190,000	776
2016-11-29	759	760	753	758	250,000	758
2016-11-28	752	758	751	757	76,000	757
2016-11-25	760	775	753	758	193,000	758
2016-11-24	764	765	753	762	175,000	762
2016-11-22	766	767	746	758	385,000	758
2016-11-21	754	768	751	766	370,000	766
2016-11-18	751	751	737	745	272,000	745
2016-11-17	737	739	728	737	201,000	737
2016-11-16	722	740	711	737	339,000	737
2016-11-15	709	717	704	711	520,000	711
2016-11-14	724	730	704	709	657,000	709
2016-11-11	741	753	723	727	362,000	727
2016-11-10	741	748	730	745	304,000	745
2016-11-09	746	751	693	705	368,000	705
2016-11-08	738	749	738	749	179,000	749
2016-11-07	738	756	738	743	210,000	743
2016-11-04	739	747	731	736	309,000	736
2016-11-02	744	752	738	749	405,000	749
2016-11-01	767	767	745	756	339,000	756
2016-10-31	770	775	738	770	604,000	770
2016-10-28	715	765	713	762	1,035,000	762
2016-10-27	687	717	671	705	1,632,000	705
2016-10-26	625	632	620	627	348,000	627
2016-10-25	622	627	621	622	205,000	622
2016-10-24	623	623	617	622	282,000	622
2016-10-21	619	624	616	621	280,000	621
2016-10-20	610	623	606	616	340,000	616
2016-10-19	614	614	609	611	88,000	611
2016-10-17	601	615	601	613	263,000	613
2016-10-13	583	597	583	596	231,000	596
2016-10-12	580	588	576	583	288,000	583
2016-10-11	582	598	582	589	257,000	589
2016-10-07	571	587	571	587	326,000	587
2016-10-06	570	582	570	575	207,000	575
2016-10-05	560	577	560	573	320,000	573
2016-10-04	559	566	554	565	213,000	565
2016-10-03	555	568	553	559	219,000	559
2016-09-30	553	563	543	556	225,000	556
2016-09-29	564	565	557	557	163,000	557
2016-09-28	559	561	551	558	155,000	558
2016-09-27	557	565	548	565	203,000	565
2016-09-26	563	563	550	557	141,000	557
2016-09-23	539	559	537	558	145,000	558
2016-09-21	530	549	529	546	101,000	546
2016-09-20	528	535	527	530	147,000	530
2016-09-16	536	538	526	526	277,000	526
2016-09-15	550	550	536	537	250,000	537
2016-09-14	561	561	553	553	55,000	553
2016-09-13	567	568	561	561	51,000	561
2016-09-12	564	564	554	563	197,000	563
2016-09-09	553	565	553	564	168,000	564
2016-09-08	563	564	555	556	157,000	556
2016-09-07	567	570	565	569	116,000	569
2016-09-06	571	576	569	574	229,000	574
2016-09-05	564	573	564	566	111,000	566
2016-09-02	565	568	558	564	141,000	564
2016-09-01	558	567	557	565	128,000	565
2016-08-31	555	558	550	557	123,000	557
2016-08-30	546	553	544	552	80,000	552
2016-08-29	541	546	539	545	106,000	545
2016-08-26	545	545	535	539	145,000	539
2016-08-25	546	549	545	546	47,000	546
2016-08-24	548	549	546	548	61,000	548
2016-08-23	548	548	538	544	267,000	544
2016-08-22	534	545	532	544	212,000	544
2016-08-19	531	535	530	534	78,000	534
2016-08-18	532	538	526	529	141,000	529
2016-08-17	541	541	531	537	296,000	537
2016-08-16	556	556	545	545	163,000	545
2016-08-15	563	563	556	558	60,000	558
2016-08-12	565	573	560	563	157,000	563
2016-08-10	576	576	567	569	77,000	569
2016-08-09	574	581	568	580	236,000	580
2016-08-08	565	575	562	568	122,000	568
2016-08-05	561	564	552	554	133,000	554
2016-08-04	555	563	551	556	184,000	556
2016-08-03	579	579	553	554	183,000	554
2016-08-02	588	590	575	579	302,000	579
2016-08-01	605	607	592	594	220,000	594
2016-07-29	615	616	595	608	545,000	608
2016-07-28	730	730	622	622	757,000	622
2016-07-27	750	784	750	772	104,000	772
2016-07-26	741	749	734	749	85,000	749
2016-07-25	741	745	730	737	117,000	737
2016-07-22	719	734	719	734	60,000	734
2016-07-21	729	734	724	730	60,000	730
2016-07-20	740	745	720	727	111,000	727
2016-07-19	735	750	727	747	106,000	747
2016-07-15	727	733	721	723	113,000	723
2016-07-14	733	741	732	735	122,000	735
2016-07-13	725	738	713	725	143,000	725
2016-07-12	706	723	706	707	66,000	707
2016-07-11	684	708	675	703	71,000	703
2016-07-08	672	679	658	661	47,000	661
2016-07-07	674	684	665	672	86,000	672
2016-07-06	700	700	667	674	143,000	674
2016-07-05	710	717	705	709	34,000	709
2016-07-04	717	717	698	709	90,000	709
2016-07-01	707	720	694	718	239,000	718
2016-06-30	726	726	695	697	155,000	697
2016-06-29	715	720	706	713	100,000	713
2016-06-28	683	706	681	700	89,000	700
2016-06-27	675	703	675	692	101,000	692
2016-06-24	712	737	658	670	188,000	670
2016-06-23	708	720	703	712	113,000	712
2016-06-22	713	720	695	708	132,000	708
2016-06-21	716	729	711	714	109,000	714
2016-06-20	718	745	718	725	77,000	725
2016-06-17	707	727	704	710	98,000	710
2016-06-16	734	734	700	701	146,000	701
2016-06-15	735	756	711	734	211,000	734
2016-06-14	752	759	733	737	77,000	737
2016-06-13	785	785	753	754	158,000	754
2016-06-10	803	803	790	793	101,000	793
2016-06-09	818	820	798	803	96,000	803
2016-06-08	806	821	802	820	164,000	820
2016-06-07	820	823	808	811	142,000	811
2016-06-06	793	824	788	820	183,000	820
2016-06-03	813	819	809	813	98,000	813
2016-06-02	826	832	807	813	91,000	813
2016-06-01	835	838	826	832	125,000	832
2016-05-31	816	833	813	831	104,000	831
2016-05-30	815	836	815	821	91,000	821
2016-05-27	824	827	811	817	68,000	817
2016-05-26	823	831	816	824	80,000	824
2016-05-25	834	839	818	822	82,000	822
2016-05-24	829	836	823	829	102,000	829
2016-05-23	806	835	805	833	254,000	833
2016-05-20	799	822	794	815	215,000	815
2016-05-19	793	810	793	803	265,000	803
2016-05-18	799	800	782	793	117,000	793
2016-05-17	800	806	793	805	151,000	805
2016-05-16	775	800	775	793	237,000	793
2016-05-13	779	786	765	775	143,000	775
2016-05-12	774	796	768	785	182,000	785
2016-05-11	795	808	785	789	272,000	789
2016-05-10	771	797	762	792	265,000	792
2016-05-09	758	788	756	779	334,000	779
2016-05-06	758	759	739	749	371,000	749
2016-05-02	760	770	736	750	541,000	750
2016-04-28	807	823	786	790	332,000	790
2016-04-27	810	820	799	809	372,000	809
2016-04-26	814	836	808	812	289,000	812
2016-04-25	901	901	827	829	514,000	829
2016-04-22	910	933	899	919	94,000	919
2016-04-21	903	917	899	911	124,000	911
2016-04-20	910	915	887	894	108,000	894
2016-04-19	914	917	877	908	125,000	908
2016-04-18	906	916	891	900	148,000	900
2016-04-15	915	923	905	910	51,000	910
2016-04-14	905	919	899	917	88,000	917
2016-04-13	885	906	883	890	95,000	890
2016-04-12	887	896	876	884	110,000	884
2016-04-11	932	932	886	896	121,000	896
2016-04-08	881	934	870	917	168,000	917
2016-04-07	864	920	864	911	201,000	911
2016-04-06	865	876	832	866	253,000	866
2016-04-05	901	905	863	867	162,000	867
2016-04-04	916	919	891	902	110,000	902
2016-04-01	955	955	905	906	241,000	906
2016-03-31	974	983	940	940	117,000	940
2016-03-30	972	977	951	963	117,000	963
2016-03-29	939	959	933	957	101,000	957
2016-03-28	957	957	921	939	99,000	939
2016-03-25	985	985	927	957	167,000	957
2016-03-24	961	984	957	970	258,000	970
2016-03-23	950	952	931	952	360,000	952
2016-03-22	848	930	848	926	382,000	926
2016-03-18	828	828	788	824	343,000	824
2016-03-17	820	832	814	826	100,000	826
2016-03-16	850	850	808	811	154,000	811
2016-03-15	857	880	848	852	145,000	852
2016-03-14	830	872	830	871	151,000	871
2016-03-11	799	840	798	829	101,000	829
2016-03-10	804	817	802	804	53,000	804
2016-03-09	809	811	787	802	60,000	802
2016-03-08	833	847	806	811	137,000	811
2016-03-07	841	856	829	841	95,000	841
2016-03-04	790	848	790	847	137,000	847
2016-03-03	797	816	788	790	98,000	790
2016-03-02	803	829	803	806	166,000	806
2016-03-01	790	804	782	788	135,000	788
2016-02-29	789	826	789	789	214,000	789
2016-02-26	785	802	774	781	124,000	781
2016-02-25	763	795	763	777	96,000	777
2016-02-24	762	798	760	766	135,000	766
2016-02-23	802	802	766	769	52,000	769
2016-02-22	786	808	777	787	105,000	787
2016-02-19	808	817	784	788	107,000	788
2016-02-18	801	829	801	817	112,000	817
2016-02-17	792	806	772	783	92,000	783
2016-02-16	771	828	771	794	149,000	794
2016-02-15	769	807	760	797	138,000	797
2016-02-12	769	770	741	743	187,000	743
2016-02-10	858	876	781	792	197,000	792
2016-02-09	883	883	860	876	122,000	876
2016-02-08	883	920	881	913	110,000	913
2016-02-05	915	926	892	903	74,000	903
2016-02-04	946	946	925	932	98,000	932
2016-02-03	961	963	934	961	138,000	961
2016-02-02	979	997	961	976	213,000	976
2016-02-01	925	978	916	976	468,000	976
2016-01-29	894	920	874	914	306,000	914
2016-01-28	956	971	903	909	667,000	909
2016-01-27	1,001	1,039	998	1,031	168,000	1,031
2016-01-26	1,009	1,009	970	971	140,000	971
2016-01-25	995	1,018	976	1,008	155,000	1,008
2016-01-22	933	983	933	980	147,000	980
2016-01-21	950	989	917	918	196,000	918
2016-01-20	1,010	1,010	963	965	103,000	965
2016-01-19	1,013	1,031	994	997	124,000	997
2016-01-18	1,012	1,027	1,004	1,025	41,000	1,025
2016-01-15	1,076	1,082	1,034	1,042	115,000	1,042
2016-01-14	1,044	1,053	1,024	1,046	187,000	1,046
2016-01-13	1,043	1,090	1,043	1,087	93,000	1,087
2016-01-12	1,071	1,071	1,025	1,032	275,000	1,032
2016-01-08	1,091	1,110	1,075	1,086	105,000	1,086
2016-01-07	1,106	1,134	1,099	1,100	434,000	1,100
2016-01-06	1,121	1,138	1,110	1,122	170,000	1,122
2016-01-05	1,142	1,151	1,095	1,141	285,000	1,141
2016-01-04	1,145	1,145	1,111	1,112	223,000	1,112

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 [2016年度]

1934 (株)ユアテックの時系列データ [2016年度]