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 |
---|---|---|---|---|---|
1994/12/30 | 586 | 590 | 584 | 585 | 21,000 |
1994/12/29 | 585 | 585 | 583 | 583 | 26,000 |
1994/12/28 | 580 | 585 | 580 | 581 | 149,000 |
1994/12/27 | 593 | 593 | 580 | 589 | 52,000 |
1994/12/26 | 590 | 593 | 589 | 590 | 44,000 |
1994/12/22 | 580 | 593 | 580 | 585 | 415,000 |
1994/12/21 | 580 | 580 | 570 | 580 | 174,000 |
1994/12/20 | 570 | 575 | 570 | 573 | 112,000 |
1994/12/19 | 565 | 570 | 562 | 570 | 156,000 |
1994/12/16 | 557 | 564 | 557 | 560 | 58,000 |
1994/12/15 | 555 | 564 | 555 | 557 | 229,000 |
1994/12/14 | 563 | 565 | 563 | 565 | 34,000 |
1994/12/13 | 583 | 585 | 573 | 573 | 54,000 |
1994/12/12 | 588 | 589 | 583 | 583 | 93,000 |
1994/12/09 | 567 | 573 | 563 | 573 | 104,000 |
1994/12/08 | 570 | 580 | 567 | 567 | 51,000 |
1994/12/07 | 580 | 593 | 569 | 569 | 72,000 |
1994/12/06 | 562 | 570 | 562 | 570 | 7,000 |
1994/12/05 | 558 | 561 | 558 | 561 | 10,000 |
1994/12/02 | 551 | 559 | 551 | 559 | 71,000 |
1994/12/01 | 560 | 561 | 553 | 555 | 29,000 |
1994/11/30 | 563 | 565 | 560 | 564 | 85,000 |
1994/11/29 | 562 | 564 | 558 | 564 | 28,000 |
1994/11/28 | 562 | 565 | 554 | 565 | 5,000 |
1994/11/25 | 576 | 579 | 552 | 552 | 55,000 |
1994/11/24 | 580 | 580 | 570 | 580 | 95,000 |
1994/11/22 | 587 | 587 | 580 | 581 | 109,000 |
1994/11/21 | 587 | 587 | 587 | 587 | 5,000 |
1994/11/18 | 585 | 586 | 585 | 586 | 13,000 |
1994/11/17 | 592 | 593 | 581 | 590 | 28,000 |
1994/11/16 | 583 | 593 | 583 | 593 | 56,000 |
1994/11/15 | 585 | 589 | 580 | 585 | 81,000 |
1994/11/14 | 585 | 589 | 585 | 585 | 47,000 |
1994/11/11 | 593 | 595 | 590 | 595 | 55,000 |
1994/11/10 | 591 | 593 | 588 | 590 | 91,000 |
1994/11/09 | 591 | 591 | 579 | 587 | 89,000 |
1994/11/08 | 600 | 600 | 593 | 593 | 43,000 |
1994/11/07 | 610 | 612 | 594 | 595 | 98,000 |
1994/11/04 | 600 | 600 | 591 | 600 | 36,000 |
1994/11/02 | 603 | 603 | 597 | 600 | 158,000 |
1994/11/01 | 596 | 600 | 596 | 600 | 272,000 |
1994/10/31 | 600 | 604 | 596 | 604 | 156,000 |
1994/10/28 | 605 | 610 | 590 | 590 | 271,000 |
1994/10/27 | 612 | 615 | 608 | 610 | 263,000 |
1994/10/26 | 608 | 612 | 605 | 608 | 53,000 |
1994/10/25 | 633 | 633 | 630 | 632 | 61,000 |
1994/10/24 | 633 | 633 | 633 | 633 | 37,000 |
1994/10/21 | 616 | 633 | 616 | 633 | 90,000 |
1994/10/20 | 609 | 628 | 609 | 613 | 50,000 |
1994/10/19 | 615 | 615 | 610 | 610 | 28,000 |
1994/10/18 | 628 | 629 | 618 | 618 | 13,000 |
1994/10/17 | 628 | 628 | 628 | 628 | 4,000 |
1994/10/14 | 635 | 635 | 628 | 635 | 67,000 |
1994/10/13 | 630 | 635 | 628 | 628 | 83,000 |
1994/10/12 | 628 | 629 | 628 | 628 | 31,000 |
1994/10/11 | 633 | 638 | 627 | 636 | 57,000 |
1994/10/07 | 613 | 620 | 613 | 613 | 56,000 |
1994/10/06 | 610 | 615 | 609 | 609 | 39,000 |
1994/10/05 | 630 | 630 | 606 | 606 | 18,000 |
1994/10/04 | 632 | 642 | 615 | 642 | 37,000 |
1994/10/03 | 643 | 643 | 631 | 631 | 32,000 |
1994/09/30 | 635 | 637 | 630 | 635 | 39,000 |
1994/09/29 | 615 | 630 | 610 | 625 | 51,000 |
1994/09/28 | 623 | 627 | 600 | 615 | 100,000 |
1994/09/27 | 618 | 643 | 616 | 633 | 91,000 |
1994/09/26 | 622 | 634 | 618 | 618 | 106,000 |
1994/09/22 | 623 | 630 | 621 | 622 | 314,000 |
1994/09/21 | 609 | 622 | 606 | 620 | 504,000 |
1994/09/20 | 615 | 615 | 609 | 613 | 152,000 |
1994/09/19 | 608 | 623 | 608 | 621 | 94,000 |
1994/09/16 | 646 | 646 | 622 | 628 | 88,000 |
1994/09/14 | 654 | 661 | 644 | 646 | 49,000 |
1994/09/13 | 667 | 667 | 661 | 662 | 45,000 |
1994/09/12 | 667 | 667 | 660 | 667 | 75,000 |
1994/09/09 | 652 | 673 | 649 | 673 | 200,000 |
1994/09/08 | 658 | 664 | 641 | 642 | 108,000 |
1994/09/07 | 670 | 670 | 650 | 664 | 104,000 |
1994/09/06 | 680 | 680 | 671 | 677 | 245,000 |
1994/09/05 | 692 | 700 | 690 | 700 | 254,000 |
1994/09/02 | 688 | 694 | 685 | 692 | 204,000 |
1994/09/01 | 684 | 685 | 663 | 668 | 272,000 |
1994/08/31 | 680 | 688 | 680 | 688 | 360,000 |
1994/08/30 | 689 | 709 | 687 | 700 | 375,000 |
1994/08/29 | 680 | 695 | 680 | 695 | 131,000 |
1994/08/26 | 685 | 685 | 671 | 680 | 106,000 |
1994/08/25 | 682 | 692 | 680 | 688 | 183,000 |
1994/08/24 | 679 | 683 | 674 | 674 | 71,000 |
1994/08/23 | 682 | 689 | 682 | 688 | 190,000 |
1994/08/22 | 685 | 693 | 670 | 670 | 113,000 |
1994/08/19 | 703 | 710 | 685 | 690 | 950,000 |
1994/08/18 | 687 | 705 | 687 | 703 | 1,095,000 |
1994/08/17 | 670 | 694 | 670 | 680 | 801,000 |
1994/08/16 | 665 | 670 | 663 | 667 | 82,000 |
1994/08/15 | 665 | 666 | 663 | 665 | 63,000 |
1994/08/12 | 670 | 674 | 662 | 663 | 86,000 |
1994/08/11 | 662 | 675 | 662 | 670 | 103,000 |
1994/08/10 | 675 | 675 | 660 | 662 | 141,000 |
1994/08/09 | 674 | 675 | 670 | 675 | 104,000 |
1994/08/08 | 667 | 675 | 665 | 675 | 69,000 |
1994/08/05 | 658 | 665 | 655 | 665 | 88,000 |
1994/08/04 | 658 | 660 | 658 | 660 | 74,000 |
1994/08/03 | 653 | 660 | 653 | 660 | 50,000 |
1994/08/02 | 657 | 660 | 654 | 660 | 124,000 |
1994/08/01 | 654 | 665 | 654 | 660 | 75,000 |
1994/07/29 | 667 | 674 | 665 | 672 | 247,000 |
1994/07/28 | 650 | 667 | 650 | 665 | 529,000 |
1994/07/27 | 635 | 656 | 635 | 646 | 110,000 |
1994/07/26 | 634 | 648 | 633 | 639 | 40,000 |
1994/07/25 | 637 | 637 | 634 | 634 | 72,000 |
1994/07/22 | 636 | 649 | 635 | 636 | 92,000 |
1994/07/21 | 641 | 650 | 636 | 636 | 39,000 |
1994/07/20 | 649 | 650 | 635 | 635 | 347,000 |
1994/07/19 | 650 | 651 | 649 | 650 | 84,000 |
1994/07/18 | 651 | 656 | 651 | 651 | 18,000 |
1994/07/15 | 670 | 670 | 660 | 665 | 57,000 |
1994/07/14 | 661 | 670 | 660 | 670 | 48,000 |
1994/07/13 | 650 | 667 | 650 | 667 | 24,000 |
1994/07/12 | 650 | 660 | 649 | 660 | 33,000 |
1994/07/11 | 650 | 670 | 650 | 655 | 94,000 |
1994/07/08 | 675 | 675 | 665 | 670 | 41,000 |
1994/07/07 | 675 | 681 | 670 | 675 | 140,000 |
1994/07/06 | 666 | 688 | 665 | 665 | 425,000 |
1994/07/05 | 656 | 659 | 656 | 659 | 102,000 |
1994/07/04 | 660 | 660 | 646 | 656 | 43,000 |
1994/07/01 | 650 | 650 | 638 | 641 | 43,000 |
1994/06/30 | 650 | 650 | 640 | 650 | 59,000 |
1994/06/29 | 648 | 657 | 648 | 650 | 26,000 |
1994/06/28 | 645 | 658 | 641 | 658 | 34,000 |
1994/06/27 | 646 | 650 | 632 | 635 | 69,000 |
1994/06/24 | 670 | 670 | 659 | 660 | 114,000 |
1994/06/23 | 657 | 662 | 656 | 662 | 90,000 |
1994/06/22 | 648 | 656 | 643 | 652 | 95,000 |
1994/06/21 | 670 | 674 | 660 | 668 | 80,000 |
1994/06/20 | 676 | 685 | 676 | 676 | 142,000 |
1994/06/17 | 671 | 676 | 670 | 673 | 126,000 |
1994/06/16 | 680 | 684 | 670 | 670 | 136,000 |
1994/06/15 | 679 | 685 | 676 | 680 | 379,000 |
1994/06/14 | 667 | 680 | 660 | 660 | 440,000 |
1994/06/13 | 656 | 671 | 652 | 667 | 208,000 |
1994/06/10 | 646 | 668 | 646 | 650 | 539,000 |
1994/06/09 | 636 | 649 | 635 | 640 | 274,000 |
1994/06/08 | 621 | 626 | 618 | 625 | 131,000 |
1994/06/07 | 628 | 633 | 618 | 633 | 51,000 |
1994/06/06 | 639 | 639 | 628 | 637 | 79,000 |
1994/06/03 | 635 | 640 | 629 | 640 | 58,000 |
1994/06/02 | 638 | 650 | 638 | 645 | 211,000 |
1994/06/01 | 637 | 637 | 628 | 635 | 98,000 |
1994/05/31 | 635 | 650 | 632 | 637 | 146,000 |
1994/05/30 | 635 | 645 | 635 | 645 | 163,000 |
1994/05/27 | 614 | 625 | 612 | 624 | 96,000 |
1994/05/26 | 605 | 610 | 605 | 610 | 40,000 |
1994/05/25 | 609 | 610 | 605 | 605 | 64,000 |
1994/05/24 | 609 | 609 | 608 | 609 | 52,000 |
1994/05/23 | 605 | 609 | 599 | 609 | 91,000 |
1994/05/20 | 610 | 612 | 607 | 607 | 125,000 |
1994/05/19 | 611 | 611 | 607 | 607 | 32,000 |
1994/05/18 | 612 | 612 | 606 | 611 | 78,000 |
1994/05/17 | 612 | 620 | 609 | 610 | 67,000 |
1994/05/16 | 614 | 614 | 610 | 610 | 82,000 |
1994/05/13 | 610 | 617 | 608 | 610 | 71,000 |
1994/05/12 | 617 | 629 | 611 | 620 | 241,000 |
1994/05/11 | 606 | 618 | 606 | 607 | 162,000 |
1994/05/10 | 610 | 614 | 607 | 610 | 69,000 |
1994/05/09 | 615 | 615 | 605 | 605 | 15,000 |
1994/05/06 | 610 | 620 | 610 | 620 | 11,000 |
1994/05/02 | 608 | 615 | 605 | 615 | 20,000 |
1994/04/28 | 620 | 620 | 608 | 608 | 58,000 |
1994/04/27 | 622 | 622 | 608 | 610 | 47,000 |
1994/04/26 | 608 | 625 | 608 | 625 | 47,000 |
1994/04/25 | 620 | 620 | 609 | 609 | 90,000 |
1994/04/22 | 615 | 621 | 610 | 610 | 33,000 |
1994/04/21 | 615 | 615 | 607 | 615 | 52,000 |
1994/04/20 | 622 | 622 | 616 | 617 | 156,000 |
1994/04/19 | 620 | 625 | 620 | 622 | 181,000 |
1994/04/18 | 623 | 625 | 618 | 618 | 166,000 |
1994/04/15 | 616 | 618 | 613 | 618 | 67,000 |
1994/04/14 | 617 | 617 | 610 | 610 | 51,000 |
1994/04/13 | 610 | 616 | 610 | 616 | 60,000 |
1994/04/12 | 610 | 612 | 610 | 612 | 22,000 |
1994/04/11 | 612 | 618 | 601 | 618 | 54,000 |
1994/04/08 | 618 | 618 | 600 | 602 | 31,000 |
1994/04/07 | 610 | 618 | 604 | 610 | 50,000 |
1994/04/06 | 620 | 625 | 610 | 615 | 34,000 |
1994/04/05 | 600 | 629 | 600 | 620 | 85,000 |
1994/04/04 | 629 | 629 | 607 | 608 | 68,000 |
1994/04/01 | 625 | 625 | 615 | 620 | 21,000 |
1994/03/31 | 610 | 620 | 610 | 615 | 89,000 |
1994/03/30 | 610 | 610 | 595 | 605 | 98,000 |
1994/03/29 | 612 | 626 | 612 | 617 | 61,000 |
1994/03/28 | 622 | 622 | 610 | 620 | 99,000 |
1994/03/25 | 623 | 637 | 623 | 624 | 102,000 |
1994/03/24 | 629 | 630 | 627 | 630 | 160,000 |
1994/03/23 | 630 | 635 | 626 | 633 | 130,000 |
1994/03/22 | 629 | 634 | 626 | 628 | 59,000 |
1994/03/18 | 628 | 640 | 625 | 629 | 87,000 |
1994/03/17 | 640 | 640 | 631 | 638 | 119,000 |
1994/03/16 | 629 | 640 | 625 | 633 | 148,000 |
1994/03/15 | 628 | 630 | 625 | 630 | 347,000 |
1994/03/14 | 590 | 608 | 590 | 608 | 118,000 |
1994/03/11 | 590 | 594 | 580 | 587 | 179,000 |
1994/03/10 | 600 | 600 | 580 | 600 | 195,000 |
1994/03/09 | 610 | 610 | 593 | 605 | 120,000 |
1994/03/08 | 607 | 611 | 600 | 600 | 196,000 |
1994/03/07 | 609 | 609 | 601 | 601 | 76,000 |
1994/03/04 | 588 | 601 | 588 | 601 | 262,000 |
1994/03/03 | 603 | 603 | 588 | 588 | 137,000 |
1994/03/02 | 602 | 606 | 598 | 598 | 70,000 |
1994/03/01 | 618 | 618 | 609 | 615 | 61,000 |
1994/02/28 | 609 | 610 | 604 | 609 | 94,000 |
1994/02/25 | 600 | 614 | 600 | 610 | 206,000 |
1994/02/24 | 599 | 609 | 598 | 609 | 247,000 |
1994/02/23 | 590 | 598 | 590 | 598 | 365,000 |
1994/02/22 | 580 | 590 | 580 | 590 | 117,000 |
1994/02/21 | 584 | 584 | 578 | 580 | 62,000 |
1994/02/18 | 574 | 580 | 566 | 569 | 110,000 |
1994/02/17 | 566 | 566 | 560 | 566 | 116,000 |
1994/02/16 | 575 | 575 | 565 | 565 | 28,000 |
1994/02/15 | 548 | 550 | 540 | 548 | 159,000 |
1994/02/14 | 548 | 569 | 548 | 555 | 95,000 |
1994/02/10 | 572 | 572 | 551 | 560 | 322,000 |
1994/02/09 | 585 | 590 | 561 | 562 | 161,000 |
1994/02/08 | 582 | 596 | 582 | 590 | 131,000 |
1994/02/07 | 576 | 579 | 576 | 578 | 74,000 |
1994/02/04 | 578 | 580 | 570 | 579 | 50,000 |
1994/02/03 | 585 | 586 | 564 | 564 | 140,000 |
1994/02/02 | 590 | 590 | 575 | 575 | 238,000 |
1994/02/01 | 600 | 600 | 585 | 590 | 149,000 |
1994/01/31 | 600 | 600 | 585 | 596 | 1,099,000 |
1994/01/28 | 560 | 561 | 545 | 545 | 87,000 |
1994/01/27 | 570 | 580 | 570 | 570 | 66,000 |
1994/01/26 | 578 | 580 | 568 | 580 | 25,000 |
1994/01/25 | 565 | 580 | 564 | 580 | 179,000 |
1994/01/24 | 560 | 560 | 550 | 555 | 64,000 |
1994/01/21 | 593 | 594 | 580 | 590 | 100,000 |
1994/01/20 | 585 | 605 | 585 | 595 | 54,000 |
1994/01/19 | 580 | 585 | 580 | 582 | 103,000 |
1994/01/18 | 590 | 590 | 585 | 585 | 53,000 |
1994/01/17 | 601 | 608 | 601 | 608 | 54,000 |
1994/01/14 | 589 | 616 | 589 | 614 | 250,000 |
1994/01/13 | 589 | 594 | 588 | 589 | 276,000 |
1994/01/12 | 563 | 603 | 562 | 599 | 317,000 |
1994/01/11 | 556 | 560 | 548 | 560 | 96,000 |
1994/01/10 | 541 | 556 | 539 | 551 | 361,000 |
1994/01/07 | 518 | 539 | 518 | 539 | 39,000 |
1994/01/06 | 529 | 535 | 528 | 528 | 50,000 |
1994/01/05 | 516 | 524 | 516 | 524 | 83,000 |
1994/01/04 | 519 | 520 | 515 | 520 | 7,000 |