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
2001/12/28 64 64 62 64 177,000
2001/12/27 63 64 62 64 39,000
2001/12/26 66 66 62 63 111,000
2001/12/25 68 68 62 66 259,000
2001/12/21 63 66 60 66 516,000
2001/12/20 63 78 62 78 523,000
2001/12/19 61 65 60 63 188,000
2001/12/18 65 66 53 60 257,000
2001/12/17 75 76 64 64 287,000
2001/12/14 75 80 74 75 218,000
2001/12/13 80 80 77 77 92,000
2001/12/12 79 80 77 80 109,000
2001/12/11 78 79 75 76 150,000
2001/12/10 80 85 77 80 433,000
2001/12/07 78 78 73 75 383,000
2001/12/06 77 77 72 73 350,000
2001/12/05 77 78 75 78 176,000
2001/12/04 80 80 75 77 186,000
2001/12/03 85 85 80 82 137,000
2001/11/30 88 88 85 88 128,000
2001/11/29 94 94 79 89 261,000
2001/11/28 93 95 93 95 126,000
2001/11/27 102 102 95 98 80,000
2001/11/26 100 105 100 102 86,000
2001/11/22 100 101 98 101 44,000
2001/11/21 99 102 99 102 42,000
2001/11/20 99 101 98 100 29,000
2001/11/19 99 100 98 99 27,000
2001/11/16 98 100 96 100 45,000
2001/11/15 100 100 96 100 83,000
2001/11/14 102 102 100 100 74,000
2001/11/13 104 104 101 102 60,000
2001/11/12 103 107 102 106 223,000
2001/11/09 102 105 100 105 64,000
2001/11/08 106 106 101 104 75,000
2001/11/07 108 108 103 107 88,000
2001/11/06 106 108 105 107 55,000
2001/11/05 104 106 103 106 51,000
2001/11/02 105 105 101 102 116,000
2001/11/01 104 104 102 104 101,000
2001/10/31 104 107 102 104 89,000
2001/10/30 109 109 105 107 71,000
2001/10/29 113 113 110 112 40,000
2001/10/26 114 114 110 111 95,000
2001/10/25 110 114 109 114 167,000
2001/10/24 106 110 106 110 111,000
2001/10/23 105 108 104 107 160,000
2001/10/22 103 104 102 104 31,000
2001/10/19 101 105 100 104 135,000
2001/10/18 102 103 102 103 23,000
2001/10/17 105 107 104 107 25,000
2001/10/16 102 105 101 105 60,000
2001/10/15 105 105 104 105 52,000
2001/10/12 108 108 105 108 70,000
2001/10/11 109 109 104 107 155,000
2001/10/10 106 108 104 106 465,000
2001/10/09 101 101 100 100 41,000
2001/10/05 101 101 100 101 43,000
2001/10/04 100 102 100 100 123,000
2001/10/03 99 101 99 100 118,000
2001/10/02 99 100 97 99 118,000
2001/10/01 99 99 97 98 69,000
2001/09/28 97 100 95 98 89,000
2001/09/27 99 99 96 99 30,000
2001/09/26 96 98 96 98 56,000
2001/09/25 105 105 101 101 103,000
2001/09/21 97 99 96 99 61,000
2001/09/20 100 100 96 98 105,000
2001/09/19 99 102 99 100 43,000
2001/09/18 97 100 97 99 58,000
2001/09/17 97 103 95 96 54,000
2001/09/14 97 105 97 102 136,000
2001/09/13 95 97 93 97 179,000
2001/09/12 100 100 95 96 114,000
2001/09/11 101 103 101 102 84,000
2001/09/10 109 109 101 101 306,000
2001/09/07 101 104 100 100 126,000
2001/09/06 99 106 99 104 125,000
2001/09/05 105 105 100 101 233,000
2001/09/04 104 105 98 105 410,000
2001/09/03 115 115 108 108 105,000
2001/08/31 116 118 115 115 90,000
2001/08/30 118 118 116 118 71,000
2001/08/29 120 120 118 118 21,000
2001/08/28 121 121 118 120 81,000
2001/08/27 121 121 119 119 37,000
2001/08/24 120 121 120 120 90,000
2001/08/23 119 121 118 119 106,000
2001/08/22 118 120 117 118 98,000
2001/08/21 118 119 118 119 50,000
2001/08/20 120 120 118 118 32,000
2001/08/17 121 121 120 120 58,000
2001/08/16 121 121 120 121 46,000
2001/08/15 122 122 120 121 43,000
2001/08/14 123 123 121 121 32,000
2001/08/13 122 122 120 120 59,000
2001/08/10 125 125 121 121 183,000
2001/08/09 122 122 120 121 39,000
2001/08/08 123 123 121 123 70,000
2001/08/07 121 124 120 122 71,000
2001/08/06 124 124 123 124 19,000
2001/08/03 125 127 124 124 43,000
2001/08/02 124 125 123 125 121,000
2001/08/01 124 124 123 124 19,000
2001/07/31 122 124 120 124 38,000
2001/07/30 122 124 120 120 50,000
2001/07/27 121 124 121 124 93,000
2001/07/26 123 126 120 120 244,000
2001/07/25 127 129 120 120 301,000
2001/07/24 120 127 119 127 117,000
2001/07/23 133 133 120 123 105,000
2001/07/19 139 139 131 133 62,000
2001/07/18 135 140 135 135 51,000
2001/07/17 140 142 138 138 84,000
2001/07/16 146 148 140 148 40,000
2001/07/13 145 149 140 148 121,000
2001/07/12 138 144 138 144 46,000
2001/07/11 144 145 140 144 42,000
2001/07/10 146 146 141 145 214,000
2001/07/09 137 142 131 142 78,000
2001/07/06 142 145 139 145 174,000
2001/07/05 144 147 144 146 63,000
2001/07/04 145 146 142 143 109,000
2001/07/03 143 149 143 146 35,000
2001/07/02 150 150 143 146 118,000
2001/06/29 149 150 145 150 64,000
2001/06/28 145 150 144 147 67,000
2001/06/27 149 149 145 145 25,000
2001/06/26 150 150 146 148 87,000
2001/06/25 153 154 147 147 272,000
2001/06/22 145 148 141 148 107,000
2001/06/21 142 145 141 145 110,000
2001/06/20 141 144 140 141 51,000
2001/06/19 143 146 141 146 48,000
2001/06/18 146 148 144 148 105,000
2001/06/15 149 150 146 150 127,000
2001/06/14 150 155 147 151 174,000
2001/06/13 144 150 144 150 112,000
2001/06/12 145 150 144 144 102,000
2001/06/11 141 150 141 150 153,000
2001/06/08 147 148 141 147 170,000
2001/06/07 138 148 138 148 90,000
2001/06/06 149 149 141 143 204,000
2001/06/05 135 140 130 139 228,000
2001/06/04 142 145 139 139 60,000
2001/06/01 144 145 141 142 107,000
2001/05/31 143 145 139 145 147,000
2001/05/30 145 146 143 143 62,000
2001/05/29 145 149 145 146 49,000
2001/05/28 151 159 147 150 325,000
2001/05/25 158 160 151 156 455,000
2001/05/24 147 157 146 157 459,000
2001/05/23 145 149 143 148 110,000
2001/05/22 142 148 142 145 112,000
2001/05/21 145 149 145 147 110,000
2001/05/18 148 150 147 147 59,000
2001/05/17 150 152 147 150 71,000
2001/05/16 148 148 146 146 100,000
2001/05/15 145 147 145 146 69,000
2001/05/14 148 149 145 145 91,000
2001/05/11 149 153 149 149 41,000
2001/05/10 150 153 148 153 120,000
2001/05/09 157 157 150 155 250,000
2001/05/08 152 154 148 154 215,000
2001/05/07 155 157 153 156 163,000
2001/05/02 157 157 154 157 245,000
2001/05/01 156 158 155 157 203,000
2001/04/27 161 161 155 156 147,000
2001/04/26 162 163 160 161 392,000
2001/04/25 164 169 162 162 691,000
2001/04/24 164 165 160 164 310,000
2001/04/23 159 166 159 164 777,000
2001/04/20 153 162 151 162 736,000
2001/04/19 154 154 151 153 146,000
2001/04/18 151 152 150 152 119,000
2001/04/17 152 152 149 151 74,000
2001/04/16 155 156 148 151 163,000
2001/04/13 144 150 144 147 130,000
2001/04/12 143 145 141 141 132,000
2001/04/11 144 147 141 147 120,000
2001/04/10 145 147 142 144 179,000
2001/04/09 148 148 139 147 230,000
2001/04/06 158 158 150 150 571,000
2001/04/05 158 159 151 156 994,000
2001/04/04 141 167 139 158 3,428,000
2001/04/03 125 139 124 138 446,000
2001/04/02 126 126 122 125 157,000
2001/03/30 120 124 120 123 144,000
2001/03/29 127 127 118 124 220,000
2001/03/28 126 128 123 124 183,000
2001/03/27 125 127 119 126 287,000
2001/03/26 119 123 119 123 295,000
2001/03/23 114 117 114 117 38,000
2001/03/22 119 119 113 113 109,000
2001/03/21 112 118 111 118 108,000
2001/03/19 110 114 110 110 30,000
2001/03/16 110 113 110 110 29,000
2001/03/15 111 111 105 109 89,000
2001/03/14 114 115 111 112 84,000
2001/03/13 116 117 112 112 153,000
2001/03/12 116 118 116 116 93,000
2001/03/09 119 119 116 118 161,000
2001/03/08 120 120 116 117 217,000
2001/03/07 115 116 114 116 27,000
2001/03/06 114 116 113 115 41,000
2001/03/05 111 115 111 115 146,000
2001/03/02 115 115 112 113 230,000
2001/03/01 117 118 115 118 121,000
2001/02/28 118 119 117 118 85,000
2001/02/27 121 121 118 118 55,000
2001/02/26 121 121 118 118 88,000
2001/02/23 115 118 114 118 84,000
2001/02/22 118 118 115 115 71,000
2001/02/21 114 117 114 117 40,000
2001/02/20 118 118 116 116 47,000
2001/02/19 117 117 114 117 44,000
2001/02/16 123 123 117 117 90,000
2001/02/15 119 125 119 121 252,000
2001/02/14 115 119 115 119 150,000
2001/02/13 118 118 113 113 59,000
2001/02/09 115 115 111 113 143,000
2001/02/08 120 127 118 118 744,000
2001/02/07 113 120 113 118 436,000
2001/02/06 115 115 109 112 455,000
2001/02/05 110 111 109 111 36,000
2001/02/02 108 110 108 108 55,000
2001/02/01 111 111 109 111 120,000
2001/01/31 112 112 106 111 75,000
2001/01/30 112 112 107 110 111,000
2001/01/29 109 109 104 105 210,000
2001/01/26 112 112 108 108 83,000
2001/01/25 113 113 111 112 98,000
2001/01/24 113 113 110 110 69,000
2001/01/23 111 113 110 113 38,000
2001/01/22 112 112 108 110 35,000
2001/01/19 108 114 108 110 102,000
2001/01/18 106 111 105 108 115,000
2001/01/17 105 108 104 108 174,000
2001/01/16 106 109 105 109 81,000
2001/01/15 109 109 106 106 35,000
2001/01/12 109 109 105 109 217,000
2001/01/11 111 114 110 110 62,000
2001/01/10 115 116 110 115 272,000
2001/01/09 110 110 107 109 75,000
2001/01/05 109 113 108 111 116,000
2001/01/04 115 115 108 109 114,000

このページの先頭へ