日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ユアサ商事(8074)の株価時系列情報

ユアサ商事(8074)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 326 328 326 328 126,000
1986/12/26 351 351 346 346 32,000
1986/12/25 352 352 347 350 41,000
1986/12/24 346 348 346 347 38,000
1986/12/23 355 355 345 346 66,000
1986/12/22 356 360 351 355 129,000
1986/12/19 350 352 350 351 111,000
1986/12/18 356 357 352 352 40,000
1986/12/17 373 373 365 365 26,000
1986/12/16 366 373 366 366 113,000
1986/12/15 356 367 354 367 52,000
1986/12/12 360 361 350 354 88,000
1986/12/11 364 370 358 361 35,000
1986/12/10 365 374 365 370 45,000
1986/12/09 363 365 363 365 25,000
1986/12/08 363 375 363 370 20,000
1986/12/06 368 368 360 361 61,000
1986/12/05 368 368 363 368 21,000
1986/12/04 373 380 372 374 112,000
1986/12/03 372 376 360 372 44,000
1986/12/02 371 372 370 372 20,000
1986/12/01 372 375 370 370 48,000
1986/11/29 371 378 371 372 50,000
1986/11/28 364 370 360 369 47,000
1986/11/27 355 360 355 360 46,000
1986/11/26 350 355 350 352 40,000
1986/11/25 360 360 355 355 61,000
1986/11/22 351 359 348 355 71,000
1986/11/21 357 359 348 348 36,000
1986/11/20 356 360 356 357 25,000
1986/11/19 355 360 355 356 8,000
1986/11/18 355 355 355 355 51,000
1986/11/17 360 364 355 355 61,000
1986/11/14 358 359 349 359 58,000
1986/11/13 362 362 357 358 49,000
1986/11/12 360 365 360 360 39,000
1986/11/11 366 370 360 360 59,000
1986/11/10 350 369 350 368 66,000
1986/11/07 331 350 331 350 47,000
1986/11/06 335 335 329 329 26,000
1986/11/05 330 334 329 334 14,000
1986/11/04 344 345 326 326 18,000
1986/11/01 340 343 340 343 34,000
1986/10/31 345 345 340 340 81,000
1986/10/30 330 340 330 340 53,000
1986/10/29 330 331 330 330 22,000
1986/10/28 326 330 326 330 25,000
1986/10/27 325 330 325 326 13,000
1986/10/25 330 330 320 320 7,000
1986/10/24 325 330 325 330 24,000
1986/10/23 307 312 307 310 16,000
1986/10/22 308 311 305 306 68,000
1986/10/21 329 329 318 318 40,000
1986/10/20 330 330 328 330 18,000
1986/10/17 335 335 335 335 5,000
1986/10/16 345 345 340 345 29,000
1986/10/15 345 345 342 345 26,000
1986/10/14 345 350 340 345 19,000
1986/10/13 335 345 335 345 11,000
1986/10/09 349 349 338 338 22,000
1986/10/08 338 353 338 353 27,000
1986/10/07 340 350 335 338 26,000
1986/10/06 340 340 340 340 15,000
1986/10/03 321 322 316 320 47,000
1986/10/02 335 335 321 321 80,000
1986/10/01 343 343 335 335 48,000
1986/09/30 345 350 345 345 54,000
1986/09/29 344 347 344 344 11,000
1986/09/27 348 348 336 336 51,000
1986/09/26 355 360 343 343 70,000
1986/09/25 381 381 360 360 30,000
1986/09/24 352 369 352 369 36,000
1986/09/22 348 348 332 343 78,000
1986/09/19 369 370 350 355 54,000
1986/09/18 380 380 373 373 42,000
1986/09/17 378 378 375 375 32,000
1986/09/16 376 385 376 376 49,000
1986/09/12 376 385 376 378 63,000
1986/09/11 390 397 380 380 53,000
1986/09/10 395 400 387 387 64,000
1986/09/09 387 400 387 390 111,000
1986/09/08 390 395 384 387 75,000
1986/09/06 376 385 376 385 22,000
1986/09/05 400 400 390 390 54,000
1986/09/04 381 399 381 397 68,000
1986/09/03 389 389 375 381 69,000
1986/09/02 386 388 380 387 65,000
1986/09/01 390 390 386 390 45,000
1986/08/30 385 386 375 380 72,000
1986/08/29 398 398 385 385 45,000
1986/08/28 399 399 398 398 3,000
1986/08/27 400 404 397 397 66,000
1986/08/26 400 405 397 397 73,000
1986/08/25 397 397 390 394 36,000
1986/08/23 387 390 380 384 74,000
1986/08/22 387 395 385 392 171,000
1986/08/21 411 415 398 398 125,000
1986/08/20 431 432 410 410 144,000
1986/08/19 430 435 430 430 109,000
1986/08/18 426 435 425 435 82,000
1986/08/15 430 430 425 426 53,000
1986/08/14 435 435 420 424 38,000
1986/08/13 430 435 425 430 45,000
1986/08/12 434 440 425 435 31,000
1986/08/11 430 435 420 435 35,000
1986/08/08 423 428 415 420 64,000
1986/08/07 415 424 415 420 31,000
1986/08/06 422 430 418 430 34,000
1986/08/05 425 427 411 412 51,000
1986/08/04 421 427 417 425 47,000
1986/08/02 415 417 410 417 103,000
1986/08/01 410 420 410 410 151,000
1986/07/31 420 420 411 416 143,000
1986/07/30 432 435 421 421 113,000
1986/07/29 440 452 440 442 84,000
1986/07/28 452 470 450 460 100,000
1986/07/26 449 450 441 450 83,000
1986/07/25 459 460 445 445 197,000
1986/07/24 481 481 460 469 220,000
1986/07/23 470 480 465 466 181,000
1986/07/22 470 483 465 475 162,000
1986/07/21 490 500 460 490 588,000
1986/07/19 499 502 484 485 1,528,000
1986/07/18 456 500 451 490 1,412,000
1986/07/17 460 465 453 455 334,000
1986/07/16 449 457 444 457 296,000
1986/07/15 448 453 441 448 217,000
1986/07/14 446 454 435 454 148,000
1986/07/11 445 450 441 445 249,000
1986/07/10 458 459 435 435 272,000
1986/07/09 468 473 456 457 651,000
1986/07/08 436 465 436 465 483,000
1986/07/07 450 457 448 451 261,000
1986/07/05 449 455 448 455 117,000
1986/07/04 462 463 446 448 254,000
1986/07/03 457 467 456 462 551,000
1986/07/02 445 460 444 452 710,000
1986/07/01 455 462 445 446 1,165,000
1986/06/30 443 456 438 452 995,000
1986/06/28 420 439 420 438 455,000
1986/06/27 429 429 420 420 343,000
1986/06/26 422 425 420 425 348,000
1986/06/25 420 425 411 420 278,000
1986/06/24 419 420 411 415 205,000
1986/06/23 425 425 406 406 307,000
1986/06/21 429 430 419 420 413,000
1986/06/20 424 429 420 425 992,000
1986/06/19 402 414 402 409 489,000
1986/06/18 407 408 400 405 278,000
1986/06/17 405 408 400 405 294,000
1986/06/16 397 400 389 395 241,000
1986/06/13 395 396 383 384 205,000
1986/06/12 400 405 395 398 379,000
1986/06/11 409 409 402 402 242,000
1986/06/10 407 410 399 408 449,000
1986/06/09 395 407 395 404 304,000
1986/06/07 398 407 393 393 267,000
1986/06/06 410 411 395 397 477,000
1986/06/05 418 418 403 410 836,000
1986/06/04 408 418 404 416 2,380,000
1986/06/03 393 393 386 393 607,000
1986/06/02 384 394 383 391 573,000
1986/05/31 384 385 380 380 187,000
1986/05/30 385 389 376 379 312,000
1986/05/29 379 383 373 383 175,000
1986/05/28 388 388 373 373 165,000
1986/05/27 383 390 378 388 351,000
1986/05/26 391 394 382 387 486,000
1986/05/24 380 389 375 387 653,000
1986/05/23 372 379 370 370 436,000
1986/05/22 369 377 362 377 396,000
1986/05/21 362 369 351 369 117,000
1986/05/20 364 370 358 367 98,000
1986/05/19 361 368 360 365 96,000
1986/05/17 366 366 364 366 51,000
1986/05/16 379 379 361 361 172,000
1986/05/15 373 380 370 376 640,000
1986/05/14 366 374 366 368 494,000
1986/05/13 358 360 346 360 239,000
1986/05/12 365 367 357 358 237,000
1986/05/09 363 364 353 357 396,000
1986/05/08 346 365 343 362 399,000
1986/05/07 345 347 341 346 95,000
1986/05/06 341 346 341 341 86,000
1986/05/02 339 342 337 339 76,000
1986/05/01 340 342 339 339 66,000
1986/04/30 345 345 340 340 53,000
1986/04/28 338 340 337 340 31,000
1986/04/26 337 347 335 337 56,000
1986/04/25 347 347 337 337 64,000
1986/04/24 350 350 340 341 80,000
1986/04/23 335 347 330 347 227,000
1986/04/22 338 338 336 337 59,000
1986/04/21 337 340 337 338 39,000
1986/04/19 337 337 336 336 27,000
1986/04/18 340 340 339 340 26,000
1986/04/17 343 343 339 339 79,000
1986/04/16 340 347 340 341 30,000
1986/04/15 338 345 335 340 21,000
1986/04/14 347 347 340 340 68,000
1986/04/11 340 345 331 332 55,000
1986/04/10 341 345 328 345 162,000
1986/04/09 333 337 331 331 97,000
1986/04/08 337 343 337 338 122,000
1986/04/07 336 340 333 333 41,000
1986/04/05 331 331 330 331 49,000
1986/04/04 337 337 330 330 49,000
1986/04/03 340 340 331 332 30,000
1986/04/02 342 342 331 335 56,000
1986/04/01 344 344 335 335 163,000
1986/03/31 330 345 327 340 139,000
1986/03/29 341 341 336 336 32,000
1986/03/28 350 350 336 339 37,000
1986/03/27 345 346 330 335 180,000
1986/03/26 340 357 338 345 34,000
1986/03/25 347 347 337 338 118,000
1986/03/24 348 350 342 342 87,000
1986/03/22 348 348 343 343 60,000
1986/03/20 346 353 342 350 164,000
1986/03/19 353 358 345 345 219,000
1986/03/18 362 362 355 357 109,000
1986/03/17 370 370 360 360 127,000
1986/03/15 375 382 362 367 196,000
1986/03/14 390 390 370 380 565,000
1986/03/13 380 393 370 385 1,518,000
1986/03/12 361 380 358 380 887,000
1986/03/11 355 364 355 363 253,000
1986/03/10 358 358 354 354 74,000
1986/03/07 355 360 353 354 334,000
1986/03/06 354 356 348 351 160,000
1986/03/05 345 350 341 341 120,000
1986/03/04 340 342 339 339 62,000
1986/03/03 345 345 340 342 61,000
1986/03/01 340 340 338 338 64,000
1986/02/28 342 345 340 340 78,000
1986/02/27 346 348 340 345 94,000
1986/02/26 343 347 338 346 112,000
1986/02/25 342 347 340 347 108,000
1986/02/24 340 345 337 337 94,000
1986/02/22 342 343 337 337 85,000
1986/02/21 343 347 339 339 111,000
1986/02/20 350 350 338 338 263,000
1986/02/19 350 355 349 354 119,000
1986/02/18 357 357 346 347 145,000
1986/02/17 350 360 347 347 147,000
1986/02/15 357 359 350 350 91,000
1986/02/14 348 354 346 354 218,000
1986/02/13 359 359 346 346 164,000
1986/02/12 360 363 346 357 416,000
1986/02/10 365 365 357 362 240,000
1986/02/07 355 357 345 357 368,000
1986/02/06 367 368 350 352 242,000
1986/02/05 360 368 360 368 529,000
1986/02/04 374 384 363 363 1,991,000
1986/02/03 355 372 351 369 2,326,000
1986/02/01 345 349 340 346 175,000
1986/01/31 342 344 339 340 167,000
1986/01/30 340 346 335 338 150,000
1986/01/29 345 350 335 337 241,000
1986/01/28 345 350 341 342 341,000
1986/01/27 350 352 346 350 328,000
1986/01/25 355 355 351 354 518,000
1986/01/24 346 359 343 356 1,171,000
1986/01/23 342 345 338 343 315,000
1986/01/22 345 345 338 338 572,000
1986/01/21 328 340 327 335 368,000
1986/01/20 322 330 322 327 84,000
1986/01/18 324 326 319 325 130,000
1986/01/17 335 335 325 327 127,000
1986/01/16 340 340 329 330 125,000
1986/01/14 343 343 335 340 185,000
1986/01/13 353 354 338 346 540,000
1986/01/10 345 354 343 350 2,010,000
1986/01/09 345 350 340 340 1,623,000
1986/01/08 334 354 333 350 3,132,000
1986/01/07 341 342 332 335 1,060,000
1986/01/06 331 345 330 339 2,197,000
1986/01/04 315 329 310 328 373,000

このページの先頭へ