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 |
---|---|---|---|---|---|
1987/12/28 | 568 | 590 | 565 | 590 | 354,000 |
1987/12/26 | 572 | 579 | 566 | 567 | 239,000 |
1987/12/25 | 568 | 579 | 565 | 572 | 457,000 |
1987/12/24 | 561 | 580 | 561 | 570 | 83,000 |
1987/12/23 | 554 | 570 | 553 | 566 | 237,000 |
1987/12/22 | 560 | 560 | 545 | 556 | 487,000 |
1987/12/21 | 550 | 555 | 550 | 553 | 124,000 |
1987/12/18 | 561 | 566 | 560 | 560 | 91,000 |
1987/12/17 | 580 | 580 | 566 | 571 | 148,000 |
1987/12/16 | 571 | 585 | 570 | 570 | 86,000 |
1987/12/15 | 566 | 590 | 566 | 570 | 208,000 |
1987/12/14 | 560 | 591 | 560 | 576 | 129,000 |
1987/12/11 | 560 | 580 | 552 | 564 | 159,000 |
1987/12/10 | 590 | 600 | 580 | 580 | 140,000 |
1987/12/09 | 604 | 604 | 578 | 580 | 269,000 |
1987/12/08 | 590 | 614 | 575 | 594 | 786,000 |
1987/12/07 | 580 | 580 | 565 | 580 | 265,000 |
1987/12/05 | 570 | 575 | 570 | 570 | 152,000 |
1987/12/04 | 588 | 601 | 565 | 570 | 1,042,000 |
1987/12/03 | 559 | 585 | 538 | 585 | 538,000 |
1987/12/02 | 490 | 570 | 490 | 570 | 417,000 |
1987/12/01 | 498 | 500 | 498 | 500 | 48,000 |
1987/11/30 | 500 | 500 | 498 | 498 | 60,000 |
1987/11/28 | 501 | 501 | 498 | 498 | 31,000 |
1987/11/27 | 496 | 500 | 490 | 498 | 156,000 |
1987/11/26 | 519 | 519 | 510 | 518 | 29,000 |
1987/11/25 | 510 | 515 | 503 | 510 | 45,000 |
1987/11/24 | 501 | 501 | 500 | 501 | 4,000 |
1987/11/20 | 520 | 520 | 495 | 495 | 24,000 |
1987/11/19 | 510 | 510 | 500 | 500 | 15,000 |
1987/11/18 | 510 | 510 | 509 | 510 | 24,000 |
1987/11/17 | 518 | 518 | 510 | 510 | 18,000 |
1987/11/16 | 510 | 518 | 510 | 518 | 32,000 |
1987/11/13 | 510 | 510 | 490 | 510 | 45,000 |
1987/11/12 | 490 | 500 | 480 | 480 | 123,000 |
1987/11/11 | 515 | 520 | 490 | 490 | 202,000 |
1987/11/10 | 524 | 525 | 515 | 515 | 117,000 |
1987/11/09 | 515 | 531 | 515 | 525 | 103,000 |
1987/11/07 | 515 | 527 | 515 | 515 | 130,000 |
1987/11/06 | 519 | 528 | 515 | 515 | 53,000 |
1987/11/05 | 515 | 529 | 515 | 529 | 53,000 |
1987/11/04 | 515 | 515 | 510 | 510 | 37,000 |
1987/11/02 | 529 | 529 | 513 | 529 | 48,000 |
1987/10/31 | 508 | 522 | 508 | 512 | 43,000 |
1987/10/30 | 510 | 521 | 510 | 511 | 50,000 |
1987/10/29 | 506 | 512 | 505 | 510 | 92,000 |
1987/10/28 | 500 | 531 | 500 | 521 | 70,000 |
1987/10/27 | 500 | 510 | 495 | 500 | 128,000 |
1987/10/26 | 537 | 537 | 510 | 510 | 49,000 |
1987/10/24 | 535 | 541 | 518 | 518 | 58,000 |
1987/10/23 | 521 | 549 | 515 | 518 | 147,000 |
1987/10/22 | 550 | 550 | 521 | 521 | 143,000 |
1987/10/21 | 521 | 521 | 511 | 520 | 110,000 |
1987/10/19 | 578 | 580 | 566 | 566 | 104,000 |
1987/10/16 | 578 | 593 | 578 | 580 | 98,000 |
1987/10/15 | 586 | 598 | 583 | 598 | 116,000 |
1987/10/14 | 599 | 599 | 581 | 582 | 117,000 |
1987/10/13 | 591 | 600 | 578 | 581 | 163,000 |
1987/10/12 | 590 | 600 | 590 | 595 | 87,000 |
1987/10/09 | 598 | 600 | 590 | 600 | 84,000 |
1987/10/08 | 576 | 610 | 575 | 578 | 296,000 |
1987/10/07 | 581 | 581 | 570 | 570 | 86,000 |
1987/10/06 | 586 | 586 | 570 | 570 | 91,000 |
1987/10/05 | 580 | 590 | 580 | 580 | 129,000 |
1987/10/03 | 595 | 601 | 595 | 596 | 114,000 |
1987/10/02 | 595 | 595 | 590 | 595 | 42,000 |
1987/10/01 | 580 | 600 | 580 | 590 | 172,000 |
1987/09/30 | 581 | 588 | 576 | 576 | 59,000 |
1987/09/29 | 576 | 589 | 576 | 580 | 54,000 |
1987/09/28 | 568 | 580 | 565 | 576 | 110,000 |
1987/09/26 | 566 | 572 | 561 | 565 | 70,000 |
1987/09/25 | 570 | 579 | 570 | 572 | 117,000 |
1987/09/24 | 572 | 590 | 570 | 590 | 223,000 |
1987/09/22 | 572 | 599 | 572 | 575 | 89,000 |
1987/09/21 | 580 | 599 | 576 | 599 | 177,000 |
1987/09/18 | 606 | 609 | 606 | 608 | 84,000 |
1987/09/17 | 605 | 620 | 605 | 619 | 329,000 |
1987/09/16 | 615 | 615 | 600 | 606 | 269,000 |
1987/09/14 | 580 | 585 | 572 | 585 | 484,000 |
1987/09/11 | 585 | 585 | 572 | 585 | 75,000 |
1987/09/10 | 585 | 590 | 570 | 575 | 120,000 |
1987/09/09 | 585 | 588 | 570 | 576 | 102,000 |
1987/09/08 | 570 | 590 | 570 | 575 | 103,000 |
1987/09/07 | 594 | 594 | 575 | 575 | 50,000 |
1987/09/05 | 575 | 589 | 575 | 589 | 19,000 |
1987/09/04 | 589 | 590 | 570 | 590 | 98,000 |
1987/09/03 | 576 | 591 | 561 | 570 | 150,000 |
1987/09/02 | 589 | 589 | 576 | 576 | 59,000 |
1987/09/01 | 575 | 590 | 571 | 590 | 106,000 |
1987/08/31 | 595 | 595 | 570 | 570 | 65,000 |
1987/08/29 | 590 | 590 | 570 | 570 | 50,000 |
1987/08/28 | 580 | 590 | 561 | 571 | 207,000 |
1987/08/27 | 595 | 595 | 588 | 592 | 118,000 |
1987/08/26 | 590 | 590 | 575 | 585 | 29,000 |
1987/08/25 | 595 | 595 | 580 | 580 | 72,000 |
1987/08/24 | 591 | 595 | 580 | 585 | 35,000 |
1987/08/22 | 587 | 590 | 583 | 590 | 24,000 |
1987/08/21 | 575 | 597 | 567 | 567 | 49,000 |
1987/08/20 | 573 | 573 | 560 | 560 | 105,000 |
1987/08/19 | 560 | 565 | 560 | 560 | 86,000 |
1987/08/18 | 575 | 575 | 570 | 570 | 117,000 |
1987/08/17 | 567 | 567 | 557 | 557 | 132,000 |
1987/08/14 | 575 | 577 | 566 | 566 | 194,000 |
1987/08/13 | 581 | 595 | 581 | 595 | 83,000 |
1987/08/12 | 599 | 610 | 582 | 582 | 187,000 |
1987/08/11 | 589 | 602 | 585 | 599 | 211,000 |
1987/08/10 | 590 | 600 | 581 | 590 | 113,000 |
1987/08/07 | 566 | 580 | 566 | 580 | 125,000 |
1987/08/06 | 568 | 590 | 560 | 575 | 107,000 |
1987/08/05 | 571 | 571 | 555 | 558 | 47,000 |
1987/08/04 | 580 | 580 | 565 | 565 | 53,000 |
1987/08/03 | 590 | 595 | 580 | 580 | 97,000 |
1987/08/01 | 602 | 602 | 580 | 580 | 56,000 |
1987/07/31 | 595 | 597 | 582 | 582 | 38,000 |
1987/07/30 | 620 | 620 | 590 | 590 | 138,000 |
1987/07/29 | 600 | 619 | 590 | 619 | 386,000 |
1987/07/28 | 580 | 590 | 570 | 580 | 139,000 |
1987/07/27 | 581 | 590 | 565 | 570 | 81,000 |
1987/07/25 | 575 | 585 | 572 | 575 | 65,000 |
1987/07/24 | 585 | 585 | 570 | 571 | 120,000 |
1987/07/23 | 576 | 580 | 555 | 565 | 92,000 |
1987/07/22 | 565 | 580 | 565 | 566 | 122,000 |
1987/07/21 | 590 | 590 | 565 | 565 | 271,000 |
1987/07/20 | 610 | 610 | 580 | 580 | 166,000 |
1987/07/17 | 605 | 605 | 585 | 595 | 123,000 |
1987/07/16 | 619 | 619 | 606 | 606 | 242,000 |
1987/07/15 | 618 | 621 | 606 | 609 | 161,000 |
1987/07/14 | 635 | 635 | 606 | 608 | 293,000 |
1987/07/13 | 631 | 631 | 605 | 605 | 288,000 |
1987/07/10 | 639 | 640 | 620 | 621 | 339,000 |
1987/07/09 | 580 | 610 | 580 | 610 | 224,000 |
1987/07/08 | 636 | 636 | 580 | 580 | 302,000 |
1987/07/07 | 640 | 655 | 612 | 620 | 402,000 |
1987/07/06 | 650 | 650 | 630 | 630 | 473,000 |
1987/07/04 | 631 | 650 | 630 | 640 | 248,000 |
1987/07/03 | 630 | 652 | 627 | 640 | 608,000 |
1987/07/02 | 650 | 667 | 625 | 626 | 581,000 |
1987/07/01 | 689 | 689 | 640 | 640 | 1,868,000 |
1987/06/30 | 678 | 702 | 668 | 690 | 2,391,000 |
1987/06/29 | 684 | 684 | 657 | 668 | 1,058,000 |
1987/06/27 | 690 | 699 | 671 | 680 | 3,572,000 |
1987/06/26 | 647 | 680 | 632 | 680 | 2,739,000 |
1987/06/25 | 619 | 643 | 603 | 643 | 1,083,000 |
1987/06/24 | 610 | 610 | 591 | 610 | 369,000 |
1987/06/23 | 605 | 619 | 590 | 590 | 279,000 |
1987/06/22 | 620 | 622 | 600 | 605 | 627,000 |
1987/06/19 | 595 | 610 | 585 | 610 | 1,638,000 |
1987/06/18 | 585 | 585 | 555 | 570 | 184,000 |
1987/06/17 | 593 | 593 | 573 | 580 | 258,000 |
1987/06/16 | 605 | 605 | 570 | 573 | 294,000 |
1987/06/15 | 610 | 610 | 585 | 595 | 787,000 |
1987/06/12 | 579 | 580 | 555 | 580 | 255,000 |
1987/06/11 | 579 | 579 | 550 | 550 | 181,000 |
1987/06/10 | 581 | 582 | 570 | 570 | 155,000 |
1987/06/09 | 590 | 600 | 571 | 571 | 276,000 |
1987/06/08 | 619 | 620 | 585 | 599 | 304,000 |
1987/06/06 | 602 | 630 | 596 | 615 | 1,122,000 |
1987/06/05 | 595 | 604 | 585 | 595 | 598,000 |
1987/06/04 | 571 | 605 | 571 | 585 | 841,000 |
1987/06/03 | 609 | 609 | 570 | 570 | 406,000 |
1987/06/02 | 580 | 610 | 580 | 600 | 1,103,000 |
1987/06/01 | 591 | 597 | 572 | 590 | 1,254,000 |
1987/05/30 | 590 | 600 | 582 | 585 | 704,000 |
1987/05/29 | 635 | 635 | 580 | 580 | 2,083,000 |
1987/05/28 | 619 | 630 | 598 | 625 | 3,492,000 |
1987/05/27 | 576 | 630 | 568 | 625 | 7,379,999 |
1987/05/26 | 485 | 566 | 479 | 566 | 7,687,999 |
1987/05/25 | 440 | 492 | 439 | 486 | 1,363,000 |
1987/05/23 | 444 | 444 | 430 | 430 | 43,000 |
1987/05/22 | 444 | 448 | 435 | 445 | 169,000 |
1987/05/21 | 420 | 440 | 420 | 439 | 203,000 |
1987/05/20 | 433 | 433 | 420 | 420 | 218,000 |
1987/05/19 | 450 | 455 | 437 | 437 | 258,000 |
1987/05/18 | 449 | 464 | 449 | 455 | 488,000 |
1987/05/15 | 489 | 496 | 453 | 464 | 2,713,000 |
1987/05/14 | 446 | 499 | 440 | 489 | 5,992,999 |
1987/05/13 | 411 | 430 | 410 | 426 | 2,689,000 |
1987/05/12 | 375 | 401 | 370 | 401 | 620,000 |
1987/05/11 | 371 | 395 | 369 | 385 | 795,000 |
1987/05/08 | 355 | 370 | 355 | 365 | 249,000 |
1987/05/07 | 350 | 354 | 346 | 348 | 48,000 |
1987/05/06 | 350 | 350 | 346 | 348 | 39,000 |
1987/05/02 | 349 | 349 | 343 | 343 | 13,000 |
1987/05/01 | 344 | 350 | 341 | 350 | 42,000 |
1987/04/30 | 349 | 349 | 340 | 340 | 13,000 |
1987/04/28 | 340 | 350 | 340 | 350 | 29,000 |
1987/04/27 | 344 | 350 | 340 | 340 | 36,000 |
1987/04/25 | 342 | 345 | 340 | 340 | 21,000 |
1987/04/24 | 348 | 350 | 340 | 340 | 52,000 |
1987/04/23 | 341 | 348 | 340 | 348 | 37,000 |
1987/04/22 | 355 | 356 | 349 | 349 | 22,000 |
1987/04/21 | 360 | 360 | 354 | 355 | 36,000 |
1987/04/20 | 352 | 360 | 352 | 356 | 39,000 |
1987/04/17 | 351 | 354 | 349 | 349 | 37,000 |
1987/04/16 | 352 | 355 | 340 | 343 | 71,000 |
1987/04/15 | 360 | 360 | 350 | 350 | 42,000 |
1987/04/14 | 358 | 364 | 358 | 362 | 50,000 |
1987/04/13 | 373 | 375 | 364 | 368 | 128,000 |
1987/04/10 | 360 | 377 | 355 | 370 | 249,000 |
1987/04/09 | 354 | 360 | 352 | 355 | 95,000 |
1987/04/08 | 350 | 355 | 349 | 351 | 66,000 |
1987/04/07 | 353 | 357 | 353 | 355 | 35,000 |
1987/04/06 | 353 | 362 | 353 | 353 | 38,000 |
1987/04/04 | 361 | 368 | 353 | 353 | 63,000 |
1987/04/03 | 340 | 357 | 340 | 357 | 100,000 |
1987/04/02 | 336 | 348 | 335 | 337 | 39,000 |
1987/04/01 | 331 | 340 | 331 | 331 | 21,000 |
1987/03/31 | 336 | 338 | 330 | 330 | 69,000 |
1987/03/30 | 340 | 340 | 338 | 338 | 33,000 |
1987/03/28 | 344 | 344 | 336 | 340 | 23,000 |
1987/03/27 | 340 | 345 | 340 | 345 | 45,000 |
1987/03/26 | 335 | 340 | 335 | 335 | 40,000 |
1987/03/25 | 346 | 346 | 333 | 335 | 78,000 |
1987/03/24 | 346 | 346 | 340 | 344 | 59,000 |
1987/03/23 | 342 | 350 | 342 | 345 | 39,000 |
1987/03/20 | 350 | 350 | 345 | 347 | 71,000 |
1987/03/19 | 346 | 347 | 334 | 334 | 168,000 |
1987/03/18 | 340 | 348 | 335 | 341 | 133,000 |
1987/03/17 | 335 | 336 | 333 | 335 | 38,000 |
1987/03/16 | 339 | 339 | 331 | 334 | 44,000 |
1987/03/13 | 343 | 343 | 335 | 339 | 75,000 |
1987/03/12 | 332 | 340 | 331 | 333 | 48,000 |
1987/03/11 | 331 | 335 | 328 | 330 | 126,000 |
1987/03/10 | 330 | 331 | 330 | 330 | 88,000 |
1987/03/09 | 331 | 335 | 330 | 330 | 115,000 |
1987/03/06 | 338 | 338 | 330 | 330 | 65,000 |
1987/03/05 | 334 | 340 | 334 | 337 | 42,000 |
1987/03/04 | 338 | 344 | 330 | 333 | 103,000 |
1987/03/03 | 331 | 338 | 328 | 338 | 100,000 |
1987/03/02 | 334 | 337 | 330 | 330 | 64,000 |
1987/02/28 | 333 | 335 | 331 | 331 | 65,000 |
1987/02/27 | 331 | 337 | 330 | 331 | 74,000 |
1987/02/26 | 340 | 340 | 338 | 339 | 50,000 |
1987/02/25 | 346 | 346 | 335 | 340 | 35,000 |
1987/02/24 | 353 | 353 | 345 | 346 | 36,000 |
1987/02/23 | 356 | 357 | 346 | 351 | 60,000 |
1987/02/20 | 352 | 358 | 351 | 356 | 58,000 |
1987/02/19 | 351 | 355 | 350 | 351 | 175,000 |
1987/02/18 | 358 | 359 | 346 | 353 | 46,000 |
1987/02/17 | 348 | 359 | 342 | 356 | 172,000 |
1987/02/16 | 343 | 343 | 341 | 342 | 60,000 |
1987/02/13 | 353 | 353 | 341 | 341 | 106,000 |
1987/02/12 | 349 | 350 | 340 | 346 | 43,000 |
1987/02/10 | 339 | 353 | 338 | 353 | 46,000 |
1987/02/09 | 335 | 345 | 335 | 342 | 38,000 |
1987/02/07 | 341 | 341 | 341 | 341 | 13,000 |
1987/02/06 | 343 | 344 | 341 | 341 | 86,000 |
1987/02/05 | 345 | 345 | 342 | 343 | 63,000 |
1987/02/04 | 343 | 345 | 343 | 345 | 43,000 |
1987/02/03 | 343 | 345 | 341 | 342 | 33,000 |
1987/02/02 | 345 | 346 | 343 | 343 | 81,000 |
1987/01/31 | 345 | 346 | 341 | 342 | 108,000 |
1987/01/30 | 353 | 353 | 345 | 345 | 68,000 |
1987/01/29 | 357 | 357 | 351 | 352 | 36,000 |
1987/01/28 | 356 | 360 | 353 | 360 | 77,000 |
1987/01/27 | 353 | 359 | 350 | 350 | 67,000 |
1987/01/26 | 346 | 360 | 345 | 353 | 32,000 |
1987/01/24 | 350 | 350 | 341 | 341 | 21,000 |
1987/01/23 | 340 | 352 | 336 | 350 | 71,000 |
1987/01/22 | 335 | 340 | 335 | 340 | 89,000 |
1987/01/21 | 335 | 335 | 331 | 332 | 90,000 |
1987/01/20 | 331 | 336 | 331 | 335 | 35,000 |
1987/01/19 | 335 | 335 | 329 | 331 | 91,000 |
1987/01/16 | 335 | 340 | 335 | 340 | 49,000 |
1987/01/14 | 346 | 347 | 335 | 340 | 51,000 |
1987/01/13 | 345 | 349 | 340 | 341 | 42,000 |
1987/01/12 | 339 | 347 | 339 | 346 | 57,000 |
1987/01/09 | 331 | 343 | 328 | 340 | 80,000 |
1987/01/08 | 328 | 330 | 325 | 326 | 80,000 |
1987/01/07 | 326 | 334 | 325 | 326 | 89,000 |
1987/01/06 | 326 | 328 | 325 | 325 | 78,000 |
1987/01/05 | 328 | 328 | 324 | 324 | 32,000 |