1934 (株)ユアテックの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	970	973	963	963	33,600	963
2017-12-28	967	972	960	968	68,300	968
2017-12-27	957	978	957	968	36,600	968
2017-12-26	951	966	951	955	33,100	955
2017-12-25	979	992	957	958	49,800	958
2017-12-22	999	1,010	973	975	133,900	975
2017-12-21	948	994	947	989	278,500	989
2017-12-20	953	954	943	950	83,400	950
2017-12-19	960	960	947	953	47,900	953
2017-12-18	966	968	950	952	90,900	952
2017-12-15	967	968	951	958	79,300	958
2017-12-14	960	972	959	968	115,700	968
2017-12-13	959	966	944	948	82,100	948
2017-12-12	967	971	954	958	81,600	958
2017-12-11	977	980	953	965	103,400	965
2017-12-08	958	984	958	970	118,200	970
2017-12-07	956	977	956	973	84,200	973
2017-12-06	962	970	952	954	115,400	954
2017-12-05	946	978	934	976	132,900	976
2017-12-04	971	971	946	948	108,500	948
2017-12-01	983	987	963	968	177,700	968
2017-11-30	967	980	964	979	224,800	979
2017-11-29	942	970	931	969	174,300	969
2017-11-28	939	947	931	933	74,800	933
2017-11-27	944	944	931	931	79,600	931
2017-11-24	953	953	935	943	116,700	943
2017-11-22	956	956	941	948	167,500	948
2017-11-21	957	970	946	949	101,400	949
2017-11-20	954	964	950	960	85,100	960
2017-11-17	975	975	951	953	188,000	953
2017-11-16	951	970	948	961	144,600	961
2017-11-15	986	988	956	960	207,800	960
2017-11-13	1,018	1,019	995	1,002	155,700	1,002
2017-11-10	1,035	1,041	1,024	1,031	145,900	1,031
2017-11-09	1,040	1,068	1,032	1,052	270,100	1,052
2017-11-08	1,009	1,043	1,005	1,043	210,900	1,043
2017-11-07	1,021	1,021	1,002	1,019	126,300	1,019
2017-11-06	1,014	1,022	1,003	1,022	216,300	1,022
2017-11-02	985	1,010	975	1,009	171,700	1,009
2017-11-01	993	1,002	973	991	219,900	991
2017-10-31	987	1,006	984	988	205,200	988
2017-10-30	1,017	1,017	988	1,003	368,200	1,003
2017-10-27	980	1,026	965	1,023	689,700	1,023
2017-10-26	948	995	930	955	1,332,700	955
2017-10-25	880	885	867	873	130,000	873
2017-10-24	869	878	862	875	87,500	875
2017-10-23	859	871	859	864	82,700	864
2017-10-20	853	862	848	853	60,600	853
2017-10-19	862	863	853	855	49,600	855
2017-10-18	865	869	860	866	80,400	866
2017-10-17	869	869	861	865	40,600	865
2017-10-16	860	875	855	862	124,900	862
2017-10-13	858	864	853	860	56,300	860
2017-10-12	874	876	860	860	63,300	860
2017-10-11	862	881	859	874	107,600	874
2017-10-10	845	869	845	867	129,900	867
2017-10-06	845	855	844	847	80,100	847
2017-10-05	857	862	840	841	135,200	841
2017-10-04	866	868	854	859	94,900	859
2017-10-03	870	876	859	868	191,600	868
2017-10-02	876	876	857	863	121,300	863
2017-09-29	874	882	872	881	78,000	881
2017-09-28	867	877	864	875	112,000	875
2017-09-27	843	869	841	867	205,000	867
2017-09-26	828	857	828	853	277,000	853
2017-09-25	825	832	825	832	63,000	832
2017-09-22	820	825	816	824	87,000	824
2017-09-21	812	820	812	817	57,000	817
2017-09-20	801	820	801	815	146,000	815
2017-09-19	794	809	793	805	109,000	805
2017-09-15	775	805	775	794	225,000	794
2017-09-14	799	803	780	783	150,000	783
2017-09-13	803	810	799	804	70,000	804
2017-09-12	808	811	800	804	70,000	804
2017-09-11	810	814	799	806	129,000	806
2017-09-08	798	811	792	801	190,000	801
2017-09-07	782	802	782	798	97,000	798
2017-09-06	775	793	775	786	133,000	786
2017-09-05	792	806	788	788	155,000	788
2017-09-04	818	820	796	797	169,000	797
2017-09-01	819	825	812	824	140,000	824
2017-08-31	826	832	807	821	170,000	821
2017-08-30	798	831	798	827	258,000	827
2017-08-29	775	798	775	796	127,000	796
2017-08-28	781	790	776	790	93,000	790
2017-08-25	785	785	774	774	85,000	774
2017-08-24	779	790	779	785	93,000	785
2017-08-23	784	784	771	779	106,000	779
2017-08-22	782	791	778	782	79,000	782
2017-08-21	779	783	774	782	87,000	782
2017-08-18	777	786	769	780	96,000	780
2017-08-17	789	794	782	785	123,000	785
2017-08-16	785	790	781	786	87,000	786
2017-08-15	766	793	766	791	216,000	791
2017-08-14	750	762	750	759	147,000	759
2017-08-10	760	763	753	760	149,000	760
2017-08-09	770	770	752	760	117,000	760
2017-08-08	772	775	766	770	107,000	770
2017-08-07	766	770	765	766	67,000	766
2017-08-04	754	768	754	765	158,000	765
2017-08-03	751	759	745	754	186,000	754
2017-08-02	762	762	753	759	139,000	759
2017-08-01	749	761	745	756	137,000	756
2017-07-31	758	760	746	749	134,000	749
2017-07-28	763	767	748	759	222,000	759
2017-07-27	767	778	763	766	500,000	766
2017-07-26	818	842	817	842	159,000	842
2017-07-25	823	823	815	820	114,000	820
2017-07-24	808	821	805	820	126,000	820
2017-07-21	802	809	802	809	117,000	809
2017-07-20	801	813	801	807	142,000	807
2017-07-19	797	803	787	801	129,000	801
2017-07-18	788	791	783	791	39,000	791
2017-07-14	787	793	787	790	64,000	790
2017-07-13	788	796	785	792	118,000	792
2017-07-12	785	788	776	788	82,000	788
2017-07-11	773	785	772	785	72,000	785
2017-07-10	772	775	765	772	69,000	772
2017-07-07	770	774	755	765	139,000	765
2017-07-06	759	782	755	770	170,000	770
2017-07-05	756	763	752	759	101,000	759
2017-07-04	777	777	760	762	74,000	762
2017-07-03	775	777	767	772	95,000	772
2017-06-30	777	779	767	767	165,000	767
2017-06-29	778	783	770	780	134,000	780
2017-06-28	775	775	763	763	65,000	763
2017-06-27	764	777	761	775	205,000	775
2017-06-26	770	775	763	763	55,000	763
2017-06-23	777	780	771	773	69,000	773
2017-06-22	770	785	765	781	172,000	781
2017-06-21	771	779	767	770	94,000	770
2017-06-20	768	776	768	768	87,000	768
2017-06-19	767	771	762	764	88,000	764
2017-06-16	750	767	750	767	168,000	767
2017-06-15	750	755	746	747	79,000	747
2017-06-14	752	757	750	752	91,000	752
2017-06-13	754	755	740	749	98,000	749
2017-06-12	737	751	736	749	116,000	749
2017-06-09	741	748	730	741	145,000	741
2017-06-08	743	750	737	742	141,000	742
2017-06-07	757	757	741	742	168,000	742
2017-06-06	772	772	753	757	139,000	757
2017-06-05	767	771	757	769	171,000	769
2017-06-02	753	771	753	771	235,000	771
2017-06-01	739	754	739	747	128,000	747
2017-05-31	742	753	737	739	173,000	739
2017-05-30	743	751	738	751	98,000	751
2017-05-29	746	749	736	747	98,000	747
2017-05-26	755	760	750	750	82,000	750
2017-05-25	749	759	748	755	91,000	755
2017-05-24	749	757	742	752	106,000	752
2017-05-23	752	759	742	745	157,000	745
2017-05-22	745	752	741	752	108,000	752
2017-05-19	729	742	726	739	77,000	739
2017-05-18	738	738	729	732	136,000	732
2017-05-17	733	742	729	740	142,000	740
2017-05-16	741	743	731	740	114,000	740
2017-05-15	737	745	735	741	103,000	741
2017-05-12	751	751	735	738	130,000	738
2017-05-11	735	751	727	751	257,000	751
2017-05-10	725	742	725	735	143,000	735
2017-05-09	718	733	717	732	156,000	732
2017-05-08	711	726	710	722	226,000	722
2017-05-02	696	708	696	704	216,000	704
2017-05-01	690	700	689	698	289,000	698
2017-04-28	705	705	692	696	259,000	696
2017-04-27	688	704	688	699	491,000	699
2017-04-26	700	706	682	688	653,000	688
2017-04-25	731	732	717	723	160,000	723
2017-04-24	743	753	720	739	190,000	739
2017-04-21	723	729	713	728	113,000	728
2017-04-20	701	725	701	718	158,000	718
2017-04-19	705	710	701	702	129,000	702
2017-04-18	711	719	702	705	124,000	705
2017-04-17	702	725	702	708	100,000	708
2017-04-14	708	712	702	708	130,000	708
2017-04-13	717	719	707	715	115,000	715
2017-04-12	741	748	729	729	97,000	729
2017-04-11	749	757	742	748	99,000	748
2017-04-10	758	760	748	753	79,000	753
2017-04-07	753	761	743	752	103,000	752
2017-04-06	760	761	746	748	95,000	748
2017-04-05	780	780	760	760	73,000	760
2017-04-04	774	777	761	772	87,000	772
2017-04-03	777	780	766	774	82,000	774
2017-03-31	777	784	766	766	124,000	766
2017-03-30	788	788	769	772	85,000	772
2017-03-29	792	793	775	788	40,000	788
2017-03-28	786	796	786	795	81,000	795
2017-03-27	781	784	772	780	67,000	780
2017-03-24	772	783	770	782	69,000	782
2017-03-23	772	772	760	763	101,000	763
2017-03-22	781	781	768	770	118,000	770
2017-03-21	789	794	781	781	59,000	781
2017-03-17	770	793	770	791	105,000	791
2017-03-16	770	777	761	770	166,000	770
2017-03-15	780	780	771	772	68,000	772
2017-03-14	780	783	777	780	64,000	780
2017-03-13	779	784	777	780	28,000	780
2017-03-10	782	784	777	779	68,000	779
2017-03-09	774	783	772	779	52,000	779
2017-03-08	779	781	772	774	72,000	774
2017-03-07	780	782	775	779	35,000	779
2017-03-06	779	781	768	780	86,000	780
2017-03-03	780	786	779	783	76,000	783
2017-03-02	799	799	779	785	134,000	785
2017-03-01	784	791	776	789	99,000	789
2017-02-28	785	794	783	783	76,000	783
2017-02-27	795	798	782	784	120,000	784
2017-02-24	804	804	798	798	67,000	798
2017-02-23	804	809	800	804	45,000	804
2017-02-22	813	816	802	806	64,000	806
2017-02-21	806	811	801	808	26,000	808
2017-02-20	803	805	798	804	45,000	804
2017-02-17	803	806	801	803	22,000	803
2017-02-16	807	807	801	804	44,000	804
2017-02-15	810	810	805	807	44,000	807
2017-02-14	808	814	800	801	91,000	801
2017-02-13	805	808	797	804	57,000	804
2017-02-10	789	801	789	800	81,000	800
2017-02-09	799	799	784	784	184,000	784
2017-02-08	808	818	799	805	88,000	805
2017-02-07	807	817	804	810	91,000	810
2017-02-06	815	818	805	816	144,000	816
2017-02-03	826	826	792	808	352,000	808
2017-02-02	844	854	823	826	243,000	826
2017-02-01	816	845	811	841	155,000	841
2017-01-31	808	830	799	824	164,000	824
2017-01-30	824	829	812	812	256,000	812
2017-01-27	829	846	806	835	484,000	835
2017-01-26	794	810	788	800	139,000	800
2017-01-25	808	808	792	793	86,000	793
2017-01-24	810	810	785	793	179,000	793
2017-01-23	797	819	780	810	154,000	810
2017-01-20	807	807	796	800	92,000	800
2017-01-19	794	810	794	807	157,000	807
2017-01-18	787	790	771	787	199,000	787
2017-01-17	803	803	783	786	91,000	786
2017-01-16	805	805	789	795	141,000	795
2017-01-13	810	815	808	812	74,000	812
2017-01-12	826	826	805	818	123,000	818
2017-01-11	815	829	815	818	75,000	818
2017-01-10	829	829	803	822	293,000	822
2017-01-06	802	834	793	829	285,000	829
2017-01-05	826	826	812	812	309,000	812
2017-01-04	799	824	799	820	261,000	820

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 [2017年度]

1934 (株)ユアテックの時系列データ [2017年度]