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 |
|---|---|---|---|---|---|
| 1995/12/29 | 546 | 560 | 546 | 560 | 33,000 |
| 1995/12/28 | 558 | 566 | 556 | 556 | 221,000 |
| 1995/12/27 | 561 | 570 | 556 | 556 | 172,000 |
| 1995/12/26 | 570 | 573 | 560 | 561 | 153,000 |
| 1995/12/25 | 581 | 583 | 565 | 565 | 451,000 |
| 1995/12/22 | 560 | 570 | 555 | 568 | 624,000 |
| 1995/12/21 | 530 | 554 | 530 | 550 | 464,000 |
| 1995/12/20 | 535 | 540 | 532 | 540 | 263,000 |
| 1995/12/19 | 532 | 536 | 531 | 536 | 109,000 |
| 1995/12/18 | 543 | 545 | 535 | 535 | 68,000 |
| 1995/12/15 | 540 | 543 | 533 | 533 | 214,000 |
| 1995/12/14 | 537 | 550 | 536 | 536 | 276,000 |
| 1995/12/13 | 535 | 540 | 535 | 540 | 147,000 |
| 1995/12/12 | 536 | 540 | 535 | 536 | 51,000 |
| 1995/12/11 | 551 | 555 | 541 | 541 | 93,000 |
| 1995/12/08 | 546 | 547 | 531 | 541 | 182,000 |
| 1995/12/07 | 559 | 560 | 550 | 559 | 202,000 |
| 1995/12/06 | 559 | 560 | 550 | 559 | 234,000 |
| 1995/12/05 | 554 | 554 | 546 | 554 | 101,000 |
| 1995/12/04 | 550 | 553 | 542 | 545 | 128,000 |
| 1995/12/01 | 536 | 550 | 536 | 549 | 211,000 |
| 1995/11/30 | 530 | 543 | 529 | 529 | 87,000 |
| 1995/11/29 | 536 | 536 | 526 | 533 | 67,000 |
| 1995/11/28 | 528 | 529 | 521 | 529 | 164,000 |
| 1995/11/27 | 530 | 540 | 522 | 529 | 135,000 |
| 1995/11/24 | 536 | 540 | 525 | 530 | 74,000 |
| 1995/11/22 | 538 | 543 | 530 | 540 | 88,000 |
| 1995/11/21 | 559 | 560 | 540 | 540 | 107,000 |
| 1995/11/20 | 543 | 560 | 534 | 555 | 262,000 |
| 1995/11/17 | 530 | 541 | 526 | 533 | 241,000 |
| 1995/11/16 | 525 | 530 | 520 | 530 | 119,000 |
| 1995/11/15 | 540 | 540 | 526 | 526 | 262,000 |
| 1995/11/14 | 563 | 563 | 542 | 547 | 178,000 |
| 1995/11/13 | 560 | 572 | 551 | 553 | 440,000 |
| 1995/11/10 | 560 | 561 | 550 | 560 | 344,000 |
| 1995/11/09 | 571 | 579 | 561 | 570 | 759,000 |
| 1995/11/08 | 560 | 588 | 555 | 562 | 1,614,000 |
| 1995/11/07 | 533 | 543 | 531 | 540 | 132,000 |
| 1995/11/06 | 540 | 548 | 530 | 530 | 264,000 |
| 1995/11/02 | 540 | 565 | 540 | 541 | 719,000 |
| 1995/11/01 | 531 | 540 | 525 | 539 | 271,000 |
| 1995/10/31 | 530 | 535 | 511 | 530 | 153,000 |
| 1995/10/30 | 540 | 542 | 520 | 530 | 334,000 |
| 1995/10/27 | 518 | 555 | 516 | 542 | 1,021,000 |
| 1995/10/26 | 525 | 535 | 515 | 515 | 419,000 |
| 1995/10/25 | 510 | 524 | 502 | 524 | 493,000 |
| 1995/10/24 | 500 | 500 | 499 | 499 | 30,000 |
| 1995/10/23 | 496 | 500 | 496 | 500 | 44,000 |
| 1995/10/20 | 494 | 501 | 491 | 495 | 240,000 |
| 1995/10/19 | 495 | 495 | 490 | 490 | 54,000 |
| 1995/10/18 | 504 | 504 | 494 | 494 | 38,000 |
| 1995/10/17 | 513 | 516 | 499 | 504 | 162,000 |
| 1995/10/16 | 508 | 516 | 508 | 511 | 20,000 |
| 1995/10/13 | 501 | 515 | 501 | 515 | 73,000 |
| 1995/10/12 | 505 | 510 | 500 | 500 | 52,000 |
| 1995/10/11 | 510 | 510 | 502 | 502 | 53,000 |
| 1995/10/09 | 515 | 515 | 502 | 502 | 101,000 |
| 1995/10/06 | 520 | 523 | 509 | 509 | 199,000 |
| 1995/10/05 | 515 | 515 | 502 | 505 | 97,000 |
| 1995/10/04 | 505 | 517 | 502 | 515 | 193,000 |
| 1995/10/03 | 492 | 508 | 492 | 505 | 67,000 |
| 1995/10/02 | 491 | 496 | 490 | 491 | 34,000 |
| 1995/09/29 | 490 | 491 | 481 | 486 | 40,000 |
| 1995/09/28 | 495 | 495 | 480 | 480 | 94,000 |
| 1995/09/27 | 492 | 492 | 484 | 490 | 107,000 |
| 1995/09/26 | 493 | 500 | 490 | 499 | 44,000 |
| 1995/09/25 | 500 | 500 | 494 | 500 | 108,000 |
| 1995/09/22 | 503 | 510 | 500 | 500 | 142,000 |
| 1995/09/21 | 510 | 510 | 503 | 505 | 56,000 |
| 1995/09/20 | 513 | 518 | 510 | 510 | 136,000 |
| 1995/09/19 | 507 | 514 | 507 | 512 | 132,000 |
| 1995/09/18 | 509 | 511 | 506 | 507 | 56,000 |
| 1995/09/14 | 516 | 520 | 503 | 503 | 77,000 |
| 1995/09/13 | 518 | 522 | 515 | 516 | 73,000 |
| 1995/09/12 | 538 | 538 | 512 | 518 | 154,000 |
| 1995/09/11 | 525 | 528 | 518 | 528 | 87,000 |
| 1995/09/08 | 523 | 523 | 508 | 508 | 153,000 |
| 1995/09/07 | 516 | 520 | 500 | 518 | 164,000 |
| 1995/09/06 | 491 | 491 | 488 | 488 | 102,000 |
| 1995/09/05 | 495 | 500 | 488 | 497 | 143,000 |
| 1995/09/04 | 515 | 515 | 497 | 497 | 73,000 |
| 1995/09/01 | 523 | 524 | 510 | 510 | 134,000 |
| 1995/08/31 | 524 | 525 | 506 | 520 | 154,000 |
| 1995/08/30 | 524 | 529 | 505 | 508 | 145,000 |
| 1995/08/29 | 508 | 519 | 505 | 519 | 171,000 |
| 1995/08/28 | 510 | 515 | 495 | 515 | 136,000 |
| 1995/08/25 | 524 | 545 | 520 | 520 | 1,167,000 |
| 1995/08/24 | 473 | 510 | 462 | 510 | 226,000 |
| 1995/08/23 | 490 | 495 | 470 | 471 | 72,000 |
| 1995/08/22 | 493 | 496 | 480 | 490 | 85,000 |
| 1995/08/21 | 501 | 504 | 485 | 498 | 84,000 |
| 1995/08/18 | 506 | 508 | 495 | 499 | 110,000 |
| 1995/08/17 | 517 | 517 | 500 | 500 | 400,000 |
| 1995/08/16 | 499 | 508 | 489 | 508 | 721,000 |
| 1995/08/15 | 455 | 493 | 455 | 489 | 480,000 |
| 1995/08/14 | 440 | 450 | 439 | 450 | 91,000 |
| 1995/08/11 | 440 | 441 | 438 | 441 | 77,000 |
| 1995/08/10 | 436 | 440 | 435 | 436 | 25,000 |
| 1995/08/09 | 440 | 442 | 435 | 435 | 160,000 |
| 1995/08/08 | 442 | 451 | 437 | 440 | 99,000 |
| 1995/08/07 | 448 | 448 | 437 | 437 | 66,000 |
| 1995/08/04 | 450 | 450 | 442 | 443 | 22,000 |
| 1995/08/03 | 454 | 455 | 450 | 454 | 61,000 |
| 1995/08/02 | 430 | 444 | 428 | 444 | 42,000 |
| 1995/08/01 | 450 | 450 | 440 | 440 | 45,000 |
| 1995/07/31 | 431 | 455 | 431 | 450 | 222,000 |
| 1995/07/28 | 440 | 440 | 430 | 435 | 73,000 |
| 1995/07/27 | 435 | 440 | 435 | 435 | 209,000 |
| 1995/07/26 | 420 | 430 | 420 | 426 | 70,000 |
| 1995/07/25 | 437 | 437 | 426 | 426 | 57,000 |
| 1995/07/24 | 440 | 440 | 435 | 436 | 31,000 |
| 1995/07/21 | 445 | 450 | 440 | 445 | 39,000 |
| 1995/07/20 | 442 | 444 | 429 | 444 | 51,000 |
| 1995/07/19 | 455 | 460 | 445 | 445 | 64,000 |
| 1995/07/18 | 470 | 470 | 455 | 455 | 113,000 |
| 1995/07/17 | 456 | 470 | 455 | 460 | 100,000 |
| 1995/07/14 | 476 | 479 | 451 | 451 | 207,000 |
| 1995/07/13 | 448 | 465 | 441 | 461 | 346,000 |
| 1995/07/12 | 430 | 449 | 424 | 444 | 409,000 |
| 1995/07/11 | 430 | 430 | 415 | 430 | 190,000 |
| 1995/07/10 | 438 | 445 | 435 | 435 | 182,000 |
| 1995/07/07 | 425 | 443 | 422 | 435 | 360,000 |
| 1995/07/06 | 394 | 410 | 394 | 410 | 114,000 |
| 1995/07/05 | 389 | 391 | 389 | 390 | 96,000 |
| 1995/07/04 | 390 | 393 | 385 | 389 | 93,000 |
| 1995/07/03 | 401 | 401 | 386 | 386 | 21,000 |
| 1995/06/30 | 405 | 405 | 400 | 405 | 22,000 |
| 1995/06/29 | 408 | 409 | 405 | 405 | 52,000 |
| 1995/06/28 | 418 | 418 | 398 | 405 | 375,000 |
| 1995/06/27 | 427 | 431 | 418 | 418 | 756,000 |
| 1995/06/26 | 440 | 440 | 436 | 436 | 26,000 |
| 1995/06/23 | 437 | 440 | 430 | 430 | 236,000 |
| 1995/06/22 | 437 | 437 | 429 | 430 | 49,000 |
| 1995/06/21 | 441 | 441 | 437 | 437 | 105,000 |
| 1995/06/20 | 445 | 447 | 440 | 441 | 184,000 |
| 1995/06/19 | 439 | 445 | 437 | 445 | 54,000 |
| 1995/06/16 | 432 | 440 | 426 | 440 | 345,000 |
| 1995/06/15 | 432 | 435 | 430 | 430 | 98,000 |
| 1995/06/14 | 446 | 446 | 431 | 431 | 159,000 |
| 1995/06/13 | 448 | 448 | 432 | 444 | 62,000 |
| 1995/06/12 | 450 | 450 | 446 | 450 | 95,000 |
| 1995/06/09 | 444 | 447 | 441 | 441 | 32,000 |
| 1995/06/08 | 475 | 480 | 453 | 459 | 105,000 |
| 1995/06/07 | 465 | 483 | 461 | 470 | 62,000 |
| 1995/06/06 | 456 | 465 | 456 | 458 | 143,000 |
| 1995/06/05 | 458 | 458 | 451 | 455 | 59,000 |
| 1995/06/02 | 459 | 460 | 455 | 460 | 13,000 |
| 1995/06/01 | 459 | 460 | 448 | 454 | 185,000 |
| 1995/05/31 | 458 | 458 | 458 | 458 | 125,000 |
| 1995/05/30 | 458 | 458 | 458 | 458 | 6,000 |
| 1995/05/29 | 450 | 458 | 450 | 458 | 76,000 |
| 1995/05/26 | 454 | 461 | 454 | 460 | 18,000 |
| 1995/05/25 | 474 | 474 | 462 | 462 | 30,000 |
| 1995/05/24 | 465 | 465 | 462 | 464 | 127,000 |
| 1995/05/23 | 463 | 463 | 462 | 462 | 75,000 |
| 1995/05/22 | 465 | 466 | 461 | 465 | 60,000 |
| 1995/05/19 | 476 | 476 | 470 | 470 | 66,000 |
| 1995/05/18 | 484 | 484 | 479 | 484 | 17,000 |
| 1995/05/17 | 480 | 483 | 480 | 480 | 33,000 |
| 1995/05/16 | 484 | 484 | 480 | 484 | 52,000 |
| 1995/05/15 | 481 | 481 | 481 | 481 | 1,000 |
| 1995/05/12 | 478 | 480 | 478 | 479 | 14,000 |
| 1995/05/11 | 485 | 485 | 473 | 473 | 49,000 |
| 1995/05/10 | 500 | 500 | 485 | 485 | 74,000 |
| 1995/05/09 | 497 | 497 | 491 | 491 | 8,000 |
| 1995/05/08 | 488 | 493 | 488 | 493 | 8,000 |
| 1995/05/02 | 490 | 498 | 485 | 498 | 9,000 |
| 1995/05/01 | 485 | 485 | 480 | 480 | 24,000 |
| 1995/04/28 | 491 | 498 | 485 | 498 | 27,000 |
| 1995/04/27 | 502 | 502 | 495 | 495 | 10,000 |
| 1995/04/26 | 509 | 509 | 497 | 497 | 50,000 |
| 1995/04/25 | 509 | 512 | 509 | 509 | 151,000 |
| 1995/04/24 | 511 | 511 | 509 | 511 | 54,000 |
| 1995/04/21 | 507 | 512 | 507 | 512 | 134,000 |
| 1995/04/20 | 496 | 506 | 496 | 505 | 63,000 |
| 1995/04/19 | 492 | 495 | 492 | 495 | 20,000 |
| 1995/04/18 | 499 | 499 | 493 | 495 | 22,000 |
| 1995/04/17 | 491 | 495 | 491 | 495 | 20,000 |
| 1995/04/14 | 490 | 498 | 485 | 495 | 250,000 |
| 1995/04/13 | 490 | 490 | 485 | 485 | 10,000 |
| 1995/04/12 | 485 | 485 | 482 | 482 | 19,000 |
| 1995/04/11 | 485 | 485 | 485 | 485 | 8,000 |
| 1995/04/10 | 478 | 481 | 478 | 480 | 58,000 |
| 1995/04/07 | 482 | 482 | 482 | 482 | 6,000 |
| 1995/04/06 | 482 | 493 | 482 | 490 | 77,000 |
| 1995/04/05 | 472 | 472 | 469 | 472 | 10,000 |
| 1995/04/04 | 463 | 470 | 463 | 470 | 47,000 |
| 1995/04/03 | 467 | 467 | 451 | 451 | 54,000 |
| 1995/03/31 | 511 | 511 | 494 | 494 | 211,000 |
| 1995/03/30 | 489 | 497 | 488 | 488 | 55,000 |
| 1995/03/29 | 480 | 489 | 480 | 489 | 32,000 |
| 1995/03/28 | 490 | 490 | 472 | 475 | 39,000 |
| 1995/03/27 | 475 | 475 | 465 | 468 | 180,000 |
| 1995/03/24 | 477 | 480 | 465 | 467 | 75,000 |
| 1995/03/23 | 475 | 475 | 472 | 475 | 37,000 |
| 1995/03/22 | 475 | 477 | 473 | 474 | 74,000 |
| 1995/03/20 | 500 | 500 | 475 | 475 | 91,000 |
| 1995/03/17 | 515 | 515 | 498 | 498 | 153,000 |
| 1995/03/16 | 520 | 520 | 515 | 515 | 34,000 |
| 1995/03/15 | 501 | 520 | 501 | 520 | 32,000 |
| 1995/03/14 | 511 | 511 | 500 | 502 | 25,000 |
| 1995/03/13 | 511 | 511 | 500 | 501 | 71,000 |
| 1995/03/10 | 512 | 517 | 500 | 501 | 71,000 |
| 1995/03/09 | 520 | 526 | 520 | 521 | 35,000 |
| 1995/03/08 | 529 | 540 | 512 | 512 | 92,000 |
| 1995/03/07 | 531 | 531 | 523 | 523 | 89,000 |
| 1995/03/06 | 544 | 548 | 544 | 546 | 104,000 |
| 1995/03/03 | 547 | 548 | 544 | 547 | 100,000 |
| 1995/03/02 | 543 | 546 | 541 | 546 | 36,000 |
| 1995/03/01 | 545 | 546 | 540 | 541 | 106,000 |
| 1995/02/28 | 545 | 565 | 545 | 545 | 188,000 |
| 1995/02/27 | 541 | 550 | 541 | 545 | 114,000 |
| 1995/02/24 | 555 | 560 | 555 | 558 | 76,000 |
| 1995/02/23 | 555 | 560 | 554 | 555 | 39,000 |
| 1995/02/22 | 555 | 565 | 552 | 552 | 86,000 |
| 1995/02/21 | 551 | 560 | 550 | 560 | 27,000 |
| 1995/02/20 | 560 | 562 | 552 | 552 | 35,000 |
| 1995/02/17 | 549 | 579 | 549 | 555 | 46,000 |
| 1995/02/16 | 556 | 559 | 555 | 559 | 26,000 |
| 1995/02/15 | 557 | 557 | 550 | 551 | 28,000 |
| 1995/02/14 | 576 | 576 | 558 | 558 | 27,000 |
| 1995/02/13 | 578 | 578 | 560 | 560 | 34,000 |
| 1995/02/10 | 570 | 580 | 555 | 580 | 22,000 |
| 1995/02/09 | 578 | 586 | 566 | 570 | 245,000 |
| 1995/02/08 | 559 | 559 | 548 | 548 | 46,000 |
| 1995/02/07 | 559 | 559 | 559 | 559 | 4,000 |
| 1995/02/06 | 569 | 569 | 559 | 564 | 14,000 |
| 1995/02/03 | 570 | 571 | 559 | 559 | 27,000 |
| 1995/02/02 | 571 | 575 | 561 | 571 | 30,000 |
| 1995/02/01 | 574 | 599 | 574 | 580 | 46,000 |
| 1995/01/31 | 593 | 593 | 572 | 572 | 49,000 |
| 1995/01/30 | 565 | 594 | 565 | 593 | 96,000 |
| 1995/01/27 | 555 | 567 | 555 | 565 | 43,000 |
| 1995/01/26 | 571 | 581 | 558 | 558 | 40,000 |
| 1995/01/25 | 565 | 590 | 561 | 581 | 71,000 |
| 1995/01/24 | 544 | 570 | 544 | 570 | 44,000 |
| 1995/01/23 | 553 | 553 | 545 | 545 | 72,000 |
| 1995/01/20 | 570 | 570 | 567 | 567 | 98,000 |
| 1995/01/19 | 599 | 599 | 580 | 580 | 75,000 |
| 1995/01/18 | 595 | 595 | 580 | 582 | 52,000 |
| 1995/01/17 | 589 | 593 | 585 | 585 | 58,000 |
| 1995/01/13 | 600 | 600 | 593 | 593 | 58,000 |
| 1995/01/12 | 600 | 600 | 593 | 595 | 49,000 |
| 1995/01/11 | 590 | 599 | 590 | 599 | 63,000 |
| 1995/01/10 | 581 | 583 | 580 | 580 | 27,000 |
| 1995/01/09 | 580 | 584 | 580 | 584 | 54,000 |
| 1995/01/06 | 583 | 584 | 582 | 583 | 130,000 |
| 1995/01/05 | 585 | 586 | 583 | 584 | 73,000 |
| 1995/01/04 | 586 | 586 | 586 | 586 | 8,000 |