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 |
|---|---|---|---|---|---|
| 1996/12/30 | 470 | 471 | 470 | 470 | 22,000 |
| 1996/12/27 | 479 | 479 | 472 | 473 | 89,000 |
| 1996/12/26 | 473 | 475 | 470 | 475 | 219,000 |
| 1996/12/25 | 473 | 478 | 472 | 475 | 286,000 |
| 1996/12/24 | 474 | 479 | 470 | 471 | 213,000 |
| 1996/12/20 | 484 | 486 | 475 | 478 | 201,000 |
| 1996/12/19 | 486 | 488 | 480 | 480 | 188,000 |
| 1996/12/18 | 491 | 492 | 486 | 486 | 118,000 |
| 1996/12/17 | 489 | 489 | 486 | 486 | 58,000 |
| 1996/12/16 | 494 | 495 | 489 | 495 | 23,000 |
| 1996/12/13 | 490 | 497 | 489 | 494 | 182,000 |
| 1996/12/12 | 495 | 498 | 495 | 495 | 29,000 |
| 1996/12/11 | 502 | 503 | 497 | 497 | 72,000 |
| 1996/12/10 | 497 | 497 | 497 | 497 | 23,000 |
| 1996/12/09 | 496 | 496 | 495 | 496 | 143,000 |
| 1996/12/06 | 501 | 505 | 490 | 491 | 187,000 |
| 1996/12/05 | 491 | 497 | 491 | 496 | 52,000 |
| 1996/12/04 | 490 | 496 | 490 | 493 | 244,000 |
| 1996/12/03 | 493 | 494 | 490 | 490 | 58,000 |
| 1996/12/02 | 492 | 500 | 491 | 491 | 114,000 |
| 1996/11/29 | 502 | 503 | 493 | 496 | 144,000 |
| 1996/11/28 | 502 | 502 | 501 | 502 | 111,000 |
| 1996/11/27 | 510 | 515 | 505 | 510 | 198,000 |
| 1996/11/26 | 511 | 525 | 511 | 515 | 293,000 |
| 1996/11/25 | 523 | 523 | 515 | 515 | 45,000 |
| 1996/11/22 | 516 | 520 | 513 | 520 | 145,000 |
| 1996/11/21 | 514 | 521 | 514 | 518 | 151,000 |
| 1996/11/20 | 516 | 519 | 516 | 516 | 88,000 |
| 1996/11/19 | 520 | 520 | 516 | 519 | 28,000 |
| 1996/11/18 | 519 | 524 | 519 | 524 | 36,000 |
| 1996/11/15 | 519 | 522 | 518 | 522 | 157,000 |
| 1996/11/14 | 525 | 526 | 517 | 522 | 163,000 |
| 1996/11/13 | 528 | 530 | 520 | 523 | 122,000 |
| 1996/11/12 | 526 | 531 | 525 | 528 | 86,000 |
| 1996/11/11 | 529 | 537 | 525 | 525 | 63,000 |
| 1996/11/08 | 524 | 535 | 520 | 534 | 135,000 |
| 1996/11/07 | 528 | 530 | 523 | 524 | 215,000 |
| 1996/11/06 | 522 | 523 | 510 | 520 | 244,000 |
| 1996/11/05 | 518 | 519 | 513 | 513 | 133,000 |
| 1996/11/01 | 511 | 518 | 511 | 518 | 95,000 |
| 1996/10/31 | 513 | 514 | 513 | 513 | 31,000 |
| 1996/10/30 | 523 | 523 | 516 | 516 | 91,000 |
| 1996/10/29 | 528 | 528 | 512 | 520 | 39,000 |
| 1996/10/28 | 529 | 529 | 517 | 527 | 47,000 |
| 1996/10/25 | 531 | 531 | 521 | 529 | 189,000 |
| 1996/10/24 | 514 | 529 | 513 | 529 | 77,000 |
| 1996/10/23 | 522 | 525 | 516 | 525 | 111,000 |
| 1996/10/22 | 534 | 534 | 526 | 526 | 71,000 |
| 1996/10/21 | 545 | 545 | 535 | 540 | 20,000 |
| 1996/10/18 | 535 | 543 | 530 | 536 | 173,000 |
| 1996/10/17 | 526 | 545 | 523 | 545 | 157,000 |
| 1996/10/16 | 530 | 530 | 522 | 525 | 158,000 |
| 1996/10/15 | 525 | 530 | 524 | 525 | 277,000 |
| 1996/10/14 | 534 | 537 | 525 | 535 | 131,000 |
| 1996/10/11 | 530 | 530 | 511 | 524 | 549,000 |
| 1996/10/09 | 541 | 541 | 536 | 536 | 229,000 |
| 1996/10/08 | 548 | 548 | 541 | 543 | 131,000 |
| 1996/10/07 | 555 | 555 | 546 | 548 | 92,000 |
| 1996/10/04 | 548 | 550 | 545 | 550 | 259,000 |
| 1996/10/03 | 560 | 560 | 547 | 547 | 312,000 |
| 1996/10/02 | 559 | 559 | 543 | 551 | 338,000 |
| 1996/10/01 | 566 | 568 | 556 | 557 | 169,000 |
| 1996/09/30 | 568 | 574 | 565 | 565 | 85,000 |
| 1996/09/27 | 571 | 574 | 566 | 574 | 81,000 |
| 1996/09/26 | 580 | 585 | 570 | 571 | 89,000 |
| 1996/09/25 | 584 | 584 | 569 | 570 | 62,000 |
| 1996/09/24 | 585 | 585 | 573 | 574 | 147,000 |
| 1996/09/20 | 583 | 585 | 578 | 585 | 54,000 |
| 1996/09/19 | 571 | 583 | 571 | 583 | 122,000 |
| 1996/09/18 | 589 | 592 | 576 | 576 | 52,000 |
| 1996/09/17 | 592 | 600 | 572 | 572 | 250,000 |
| 1996/09/13 | 569 | 595 | 569 | 592 | 221,000 |
| 1996/09/12 | 570 | 577 | 570 | 570 | 84,000 |
| 1996/09/11 | 577 | 577 | 575 | 575 | 386,000 |
| 1996/09/10 | 574 | 575 | 572 | 575 | 395,000 |
| 1996/09/09 | 575 | 577 | 574 | 575 | 163,000 |
| 1996/09/06 | 577 | 577 | 571 | 573 | 223,000 |
| 1996/09/05 | 579 | 579 | 573 | 577 | 196,000 |
| 1996/09/04 | 573 | 573 | 570 | 570 | 85,000 |
| 1996/09/03 | 579 | 579 | 573 | 573 | 225,000 |
| 1996/09/02 | 575 | 580 | 575 | 579 | 77,000 |
| 1996/08/30 | 579 | 582 | 577 | 578 | 333,000 |
| 1996/08/29 | 582 | 583 | 577 | 578 | 401,000 |
| 1996/08/28 | 581 | 585 | 581 | 582 | 431,000 |
| 1996/08/27 | 580 | 583 | 580 | 582 | 118,000 |
| 1996/08/26 | 584 | 585 | 581 | 581 | 177,000 |
| 1996/08/23 | 582 | 585 | 580 | 583 | 367,000 |
| 1996/08/22 | 577 | 582 | 577 | 580 | 35,000 |
| 1996/08/21 | 579 | 584 | 578 | 583 | 535,000 |
| 1996/08/20 | 578 | 579 | 574 | 575 | 44,000 |
| 1996/08/19 | 576 | 580 | 575 | 579 | 231,000 |
| 1996/08/16 | 570 | 576 | 570 | 576 | 204,000 |
| 1996/08/15 | 571 | 575 | 571 | 573 | 50,000 |
| 1996/08/14 | 571 | 575 | 571 | 573 | 60,000 |
| 1996/08/13 | 569 | 570 | 568 | 570 | 71,000 |
| 1996/08/12 | 567 | 575 | 566 | 569 | 275,000 |
| 1996/08/09 | 575 | 575 | 564 | 565 | 207,000 |
| 1996/08/08 | 579 | 579 | 575 | 575 | 118,000 |
| 1996/08/07 | 577 | 579 | 575 | 579 | 166,000 |
| 1996/08/06 | 579 | 580 | 579 | 579 | 354,000 |
| 1996/08/05 | 588 | 588 | 579 | 579 | 191,000 |
| 1996/08/02 | 590 | 590 | 583 | 583 | 92,000 |
| 1996/08/01 | 584 | 585 | 583 | 583 | 387,000 |
| 1996/07/31 | 590 | 591 | 583 | 583 | 400,000 |
| 1996/07/30 | 591 | 594 | 590 | 590 | 346,000 |
| 1996/07/29 | 601 | 601 | 591 | 591 | 237,000 |
| 1996/07/26 | 593 | 593 | 590 | 590 | 75,000 |
| 1996/07/25 | 592 | 595 | 590 | 593 | 335,000 |
| 1996/07/24 | 595 | 595 | 584 | 590 | 172,000 |
| 1996/07/23 | 593 | 597 | 592 | 597 | 181,000 |
| 1996/07/22 | 599 | 599 | 590 | 598 | 84,000 |
| 1996/07/19 | 600 | 600 | 593 | 599 | 80,000 |
| 1996/07/18 | 599 | 599 | 590 | 591 | 298,000 |
| 1996/07/17 | 591 | 593 | 588 | 588 | 80,000 |
| 1996/07/16 | 595 | 595 | 591 | 591 | 62,000 |
| 1996/07/15 | 595 | 597 | 595 | 595 | 390,000 |
| 1996/07/12 | 597 | 598 | 588 | 595 | 144,000 |
| 1996/07/11 | 595 | 595 | 585 | 587 | 67,000 |
| 1996/07/10 | 588 | 593 | 585 | 590 | 205,000 |
| 1996/07/09 | 595 | 595 | 588 | 588 | 263,000 |
| 1996/07/08 | 603 | 603 | 589 | 592 | 205,000 |
| 1996/07/05 | 606 | 606 | 590 | 604 | 143,000 |
| 1996/07/04 | 599 | 608 | 596 | 596 | 31,000 |
| 1996/07/03 | 603 | 603 | 600 | 601 | 55,000 |
| 1996/07/02 | 601 | 603 | 597 | 603 | 99,000 |
| 1996/07/01 | 595 | 602 | 595 | 602 | 31,000 |
| 1996/06/28 | 609 | 609 | 602 | 602 | 129,000 |
| 1996/06/27 | 605 | 610 | 600 | 610 | 134,000 |
| 1996/06/26 | 607 | 607 | 591 | 605 | 262,000 |
| 1996/06/25 | 607 | 607 | 602 | 602 | 167,000 |
| 1996/06/24 | 600 | 609 | 600 | 605 | 78,000 |
| 1996/06/21 | 605 | 606 | 603 | 606 | 67,000 |
| 1996/06/20 | 608 | 608 | 601 | 605 | 164,000 |
| 1996/06/19 | 608 | 610 | 600 | 610 | 579,000 |
| 1996/06/18 | 608 | 608 | 601 | 607 | 69,000 |
| 1996/06/17 | 607 | 608 | 604 | 605 | 271,000 |
| 1996/06/14 | 599 | 607 | 599 | 604 | 312,000 |
| 1996/06/13 | 599 | 606 | 598 | 603 | 93,000 |
| 1996/06/12 | 590 | 598 | 590 | 598 | 95,000 |
| 1996/06/11 | 587 | 592 | 584 | 590 | 132,000 |
| 1996/06/10 | 591 | 595 | 584 | 589 | 149,000 |
| 1996/06/07 | 603 | 603 | 575 | 581 | 232,000 |
| 1996/06/06 | 605 | 615 | 600 | 603 | 190,000 |
| 1996/06/05 | 617 | 617 | 600 | 609 | 237,000 |
| 1996/06/04 | 604 | 610 | 603 | 609 | 245,000 |
| 1996/06/03 | 608 | 615 | 598 | 607 | 510,000 |
| 1996/05/31 | 604 | 610 | 602 | 610 | 168,000 |
| 1996/05/30 | 616 | 617 | 606 | 610 | 216,000 |
| 1996/05/29 | 605 | 617 | 602 | 616 | 362,000 |
| 1996/05/28 | 600 | 619 | 600 | 610 | 147,000 |
| 1996/05/27 | 611 | 615 | 600 | 600 | 152,000 |
| 1996/05/24 | 618 | 618 | 606 | 610 | 113,000 |
| 1996/05/23 | 610 | 615 | 606 | 609 | 119,000 |
| 1996/05/22 | 614 | 614 | 606 | 606 | 443,000 |
| 1996/05/21 | 616 | 616 | 609 | 609 | 265,000 |
| 1996/05/20 | 617 | 620 | 614 | 618 | 159,000 |
| 1996/05/17 | 627 | 628 | 619 | 619 | 203,000 |
| 1996/05/16 | 619 | 629 | 619 | 623 | 558,000 |
| 1996/05/15 | 612 | 619 | 605 | 618 | 257,000 |
| 1996/05/14 | 619 | 619 | 605 | 611 | 233,000 |
| 1996/05/13 | 620 | 623 | 607 | 615 | 242,000 |
| 1996/05/10 | 620 | 625 | 612 | 612 | 210,000 |
| 1996/05/09 | 623 | 623 | 610 | 611 | 461,000 |
| 1996/05/08 | 602 | 609 | 602 | 604 | 508,000 |
| 1996/05/07 | 613 | 613 | 605 | 605 | 609,000 |
| 1996/05/02 | 611 | 620 | 611 | 615 | 304,000 |
| 1996/05/01 | 613 | 616 | 610 | 610 | 294,000 |
| 1996/04/30 | 620 | 620 | 610 | 618 | 197,000 |
| 1996/04/26 | 628 | 628 | 620 | 621 | 444,000 |
| 1996/04/25 | 625 | 630 | 624 | 628 | 392,000 |
| 1996/04/24 | 629 | 630 | 623 | 625 | 233,000 |
| 1996/04/23 | 637 | 637 | 620 | 622 | 277,000 |
| 1996/04/22 | 630 | 637 | 627 | 637 | 253,000 |
| 1996/04/19 | 630 | 635 | 627 | 627 | 304,000 |
| 1996/04/18 | 640 | 640 | 630 | 630 | 364,000 |
| 1996/04/17 | 650 | 650 | 630 | 638 | 464,000 |
| 1996/04/16 | 654 | 655 | 635 | 650 | 609,000 |
| 1996/04/15 | 667 | 668 | 642 | 655 | 484,000 |
| 1996/04/12 | 660 | 680 | 655 | 657 | 2,889,000 |
| 1996/04/11 | 650 | 664 | 646 | 650 | 1,994,000 |
| 1996/04/10 | 645 | 645 | 626 | 630 | 604,000 |
| 1996/04/09 | 644 | 644 | 628 | 628 | 527,000 |
| 1996/04/08 | 653 | 653 | 638 | 644 | 367,000 |
| 1996/04/05 | 645 | 648 | 641 | 648 | 766,000 |
| 1996/04/04 | 638 | 650 | 634 | 639 | 1,196,000 |
| 1996/04/03 | 659 | 659 | 625 | 638 | 1,616,000 |
| 1996/04/02 | 660 | 670 | 651 | 653 | 5,089,000 |
| 1996/04/01 | 602 | 654 | 600 | 640 | 5,179,000 |
| 1996/03/29 | 589 | 599 | 585 | 592 | 167,000 |
| 1996/03/28 | 585 | 585 | 580 | 580 | 84,000 |
| 1996/03/27 | 583 | 588 | 573 | 585 | 89,000 |
| 1996/03/26 | 562 | 575 | 562 | 573 | 35,000 |
| 1996/03/25 | 566 | 570 | 566 | 566 | 63,000 |
| 1996/03/22 | 560 | 570 | 560 | 561 | 46,000 |
| 1996/03/21 | 557 | 560 | 551 | 559 | 39,000 |
| 1996/03/19 | 558 | 558 | 551 | 551 | 24,000 |
| 1996/03/18 | 548 | 553 | 548 | 548 | 103,000 |
| 1996/03/15 | 551 | 552 | 548 | 548 | 59,000 |
| 1996/03/14 | 560 | 560 | 538 | 552 | 109,000 |
| 1996/03/13 | 561 | 564 | 560 | 560 | 84,000 |
| 1996/03/12 | 558 | 570 | 558 | 560 | 25,000 |
| 1996/03/11 | 557 | 557 | 557 | 557 | 66,000 |
| 1996/03/08 | 560 | 573 | 560 | 565 | 144,000 |
| 1996/03/07 | 584 | 584 | 571 | 573 | 131,000 |
| 1996/03/06 | 571 | 574 | 568 | 574 | 57,000 |
| 1996/03/05 | 572 | 580 | 570 | 570 | 72,000 |
| 1996/03/04 | 579 | 579 | 567 | 572 | 58,000 |
| 1996/03/01 | 577 | 577 | 565 | 577 | 52,000 |
| 1996/02/29 | 572 | 577 | 572 | 577 | 102,000 |
| 1996/02/28 | 565 | 572 | 565 | 572 | 19,000 |
| 1996/02/27 | 572 | 572 | 567 | 568 | 90,000 |
| 1996/02/26 | 567 | 575 | 567 | 575 | 85,000 |
| 1996/02/23 | 589 | 589 | 567 | 575 | 157,000 |
| 1996/02/22 | 585 | 585 | 566 | 579 | 87,000 |
| 1996/02/21 | 591 | 591 | 565 | 565 | 107,000 |
| 1996/02/20 | 576 | 586 | 575 | 576 | 81,000 |
| 1996/02/19 | 566 | 587 | 566 | 576 | 59,000 |
| 1996/02/16 | 581 | 581 | 574 | 575 | 106,000 |
| 1996/02/15 | 598 | 598 | 586 | 588 | 112,000 |
| 1996/02/14 | 593 | 598 | 590 | 593 | 52,000 |
| 1996/02/13 | 610 | 610 | 590 | 590 | 226,000 |
| 1996/02/09 | 613 | 613 | 599 | 599 | 115,000 |
| 1996/02/08 | 617 | 621 | 607 | 615 | 514,000 |
| 1996/02/07 | 590 | 615 | 590 | 607 | 464,000 |
| 1996/02/06 | 610 | 611 | 591 | 592 | 342,000 |
| 1996/02/05 | 620 | 620 | 592 | 610 | 360,000 |
| 1996/02/02 | 600 | 641 | 599 | 628 | 1,871,000 |
| 1996/02/01 | 587 | 596 | 578 | 590 | 236,000 |
| 1996/01/31 | 583 | 583 | 574 | 578 | 170,000 |
| 1996/01/30 | 572 | 579 | 568 | 575 | 86,000 |
| 1996/01/29 | 574 | 574 | 561 | 561 | 67,000 |
| 1996/01/26 | 562 | 574 | 561 | 574 | 89,000 |
| 1996/01/25 | 561 | 570 | 561 | 562 | 173,000 |
| 1996/01/24 | 555 | 556 | 548 | 556 | 100,000 |
| 1996/01/23 | 560 | 567 | 545 | 548 | 109,000 |
| 1996/01/22 | 560 | 570 | 551 | 551 | 53,000 |
| 1996/01/19 | 570 | 570 | 555 | 558 | 70,000 |
| 1996/01/18 | 570 | 580 | 560 | 560 | 126,000 |
| 1996/01/17 | 595 | 595 | 580 | 580 | 175,000 |
| 1996/01/16 | 593 | 594 | 585 | 585 | 197,000 |
| 1996/01/12 | 611 | 611 | 587 | 587 | 751,000 |
| 1996/01/11 | 590 | 603 | 585 | 601 | 946,000 |
| 1996/01/10 | 565 | 585 | 565 | 585 | 508,000 |
| 1996/01/09 | 580 | 580 | 571 | 571 | 346,000 |
| 1996/01/08 | 560 | 562 | 551 | 560 | 1,125,000 |
| 1996/01/05 | 565 | 565 | 545 | 550 | 71,000 |
| 1996/01/04 | 566 | 569 | 565 | 566 | 44,000 |