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 |
---|---|---|---|---|---|
2003/12/30 | 120 | 121 | 119 | 121 | 1,017,000 |
2003/12/29 | 119 | 120 | 116 | 118 | 1,376,000 |
2003/12/26 | 113 | 116 | 112 | 114 | 549,000 |
2003/12/25 | 112 | 113 | 110 | 112 | 545,000 |
2003/12/24 | 112 | 113 | 111 | 112 | 288,000 |
2003/12/22 | 111 | 113 | 110 | 111 | 325,000 |
2003/12/19 | 113 | 114 | 112 | 113 | 188,000 |
2003/12/18 | 112 | 115 | 111 | 113 | 316,000 |
2003/12/17 | 118 | 118 | 112 | 113 | 421,000 |
2003/12/16 | 116 | 117 | 115 | 115 | 363,000 |
2003/12/15 | 116 | 118 | 116 | 117 | 396,000 |
2003/12/12 | 117 | 118 | 112 | 117 | 1,120,000 |
2003/12/11 | 109 | 110 | 107 | 107 | 104,000 |
2003/12/10 | 113 | 113 | 110 | 110 | 271,000 |
2003/12/09 | 116 | 116 | 112 | 113 | 276,000 |
2003/12/08 | 113 | 113 | 112 | 112 | 84,000 |
2003/12/05 | 115 | 116 | 114 | 116 | 180,000 |
2003/12/04 | 115 | 117 | 115 | 117 | 311,000 |
2003/12/03 | 116 | 117 | 112 | 113 | 157,000 |
2003/12/02 | 117 | 118 | 115 | 115 | 216,000 |
2003/12/01 | 109 | 116 | 109 | 115 | 227,000 |
2003/11/28 | 117 | 117 | 114 | 115 | 285,000 |
2003/11/27 | 117 | 120 | 116 | 116 | 303,000 |
2003/11/26 | 115 | 117 | 113 | 116 | 347,000 |
2003/11/25 | 119 | 121 | 112 | 115 | 454,000 |
2003/11/21 | 103 | 110 | 103 | 109 | 333,000 |
2003/11/20 | 105 | 106 | 104 | 104 | 212,000 |
2003/11/19 | 101 | 109 | 101 | 102 | 470,000 |
2003/11/18 | 100 | 107 | 100 | 100 | 373,000 |
2003/11/17 | 110 | 111 | 102 | 102 | 419,000 |
2003/11/14 | 115 | 116 | 110 | 111 | 464,000 |
2003/11/13 | 117 | 119 | 115 | 116 | 187,000 |
2003/11/12 | 117 | 122 | 112 | 112 | 368,000 |
2003/11/11 | 122 | 123 | 116 | 117 | 270,000 |
2003/11/10 | 126 | 127 | 125 | 127 | 280,000 |
2003/11/07 | 130 | 130 | 126 | 129 | 252,000 |
2003/11/06 | 130 | 130 | 126 | 126 | 418,000 |
2003/11/05 | 130 | 131 | 130 | 130 | 207,000 |
2003/11/04 | 132 | 133 | 129 | 132 | 348,000 |
2003/10/31 | 135 | 135 | 130 | 131 | 264,000 |
2003/10/30 | 130 | 134 | 130 | 134 | 235,000 |
2003/10/29 | 130 | 132 | 130 | 130 | 177,000 |
2003/10/28 | 128 | 130 | 128 | 129 | 109,000 |
2003/10/27 | 128 | 130 | 127 | 129 | 183,000 |
2003/10/24 | 130 | 132 | 127 | 130 | 282,000 |
2003/10/23 | 137 | 137 | 127 | 130 | 533,000 |
2003/10/22 | 141 | 142 | 138 | 139 | 473,000 |
2003/10/21 | 144 | 144 | 139 | 140 | 568,000 |
2003/10/20 | 143 | 143 | 140 | 142 | 621,000 |
2003/10/17 | 136 | 143 | 135 | 141 | 1,395,000 |
2003/10/16 | 134 | 138 | 134 | 136 | 543,000 |
2003/10/15 | 135 | 135 | 133 | 133 | 233,000 |
2003/10/14 | 138 | 139 | 133 | 134 | 442,000 |
2003/10/10 | 137 | 138 | 135 | 137 | 524,000 |
2003/10/09 | 137 | 137 | 135 | 135 | 523,000 |
2003/10/08 | 137 | 138 | 136 | 137 | 447,000 |
2003/10/07 | 140 | 141 | 136 | 137 | 433,000 |
2003/10/06 | 138 | 143 | 138 | 140 | 848,000 |
2003/10/03 | 137 | 138 | 133 | 138 | 548,000 |
2003/10/02 | 131 | 137 | 129 | 137 | 772,000 |
2003/10/01 | 129 | 129 | 127 | 129 | 720,000 |
2003/09/30 | 130 | 132 | 130 | 131 | 205,000 |
2003/09/29 | 134 | 134 | 129 | 129 | 305,000 |
2003/09/26 | 129 | 134 | 128 | 133 | 234,000 |
2003/09/25 | 131 | 134 | 131 | 133 | 302,000 |
2003/09/24 | 140 | 140 | 132 | 137 | 759,000 |
2003/09/22 | 142 | 143 | 136 | 139 | 390,000 |
2003/09/19 | 146 | 146 | 141 | 142 | 607,000 |
2003/09/18 | 145 | 146 | 143 | 144 | 435,000 |
2003/09/17 | 143 | 145 | 140 | 145 | 781,000 |
2003/09/16 | 140 | 142 | 139 | 140 | 451,000 |
2003/09/12 | 140 | 141 | 138 | 140 | 390,000 |
2003/09/11 | 141 | 141 | 136 | 138 | 570,000 |
2003/09/10 | 143 | 143 | 140 | 141 | 528,000 |
2003/09/09 | 143 | 144 | 140 | 143 | 762,000 |
2003/09/08 | 137 | 142 | 137 | 140 | 559,000 |
2003/09/05 | 140 | 141 | 137 | 137 | 337,000 |
2003/09/04 | 142 | 143 | 139 | 139 | 442,000 |
2003/09/03 | 146 | 146 | 142 | 142 | 785,000 |
2003/09/02 | 146 | 147 | 143 | 144 | 689,000 |
2003/09/01 | 145 | 147 | 143 | 147 | 970,000 |
2003/08/29 | 141 | 143 | 139 | 142 | 520,000 |
2003/08/28 | 145 | 147 | 138 | 139 | 932,000 |
2003/08/27 | 149 | 152 | 145 | 145 | 4,840,000 |
2003/08/26 | 142 | 148 | 142 | 146 | 4,374,000 |
2003/08/25 | 139 | 144 | 139 | 141 | 2,082,000 |
2003/08/22 | 137 | 143 | 135 | 143 | 2,864,000 |
2003/08/21 | 136 | 137 | 134 | 136 | 680,000 |
2003/08/20 | 139 | 139 | 135 | 137 | 1,501,000 |
2003/08/19 | 144 | 145 | 136 | 140 | 3,742,000 |
2003/08/18 | 133 | 142 | 132 | 140 | 5,774,000 |
2003/08/15 | 128 | 133 | 126 | 132 | 1,839,000 |
2003/08/14 | 124 | 129 | 124 | 128 | 829,000 |
2003/08/13 | 124 | 127 | 122 | 124 | 347,000 |
2003/08/12 | 125 | 125 | 123 | 124 | 86,000 |
2003/08/11 | 121 | 125 | 121 | 125 | 355,000 |
2003/08/08 | 124 | 125 | 123 | 124 | 347,000 |
2003/08/07 | 123 | 125 | 123 | 125 | 135,000 |
2003/08/06 | 126 | 126 | 123 | 125 | 263,000 |
2003/08/05 | 127 | 130 | 125 | 125 | 767,000 |
2003/08/04 | 124 | 127 | 123 | 125 | 398,000 |
2003/08/01 | 126 | 126 | 123 | 126 | 271,000 |
2003/07/31 | 126 | 128 | 123 | 125 | 458,000 |
2003/07/30 | 127 | 129 | 125 | 125 | 343,000 |
2003/07/29 | 130 | 131 | 127 | 127 | 512,000 |
2003/07/28 | 130 | 130 | 127 | 129 | 363,000 |
2003/07/25 | 128 | 133 | 124 | 129 | 3,248,000 |
2003/07/24 | 121 | 126 | 120 | 126 | 795,000 |
2003/07/23 | 113 | 121 | 113 | 120 | 428,000 |
2003/07/22 | 111 | 114 | 111 | 111 | 186,000 |
2003/07/18 | 110 | 117 | 109 | 114 | 297,000 |
2003/07/17 | 121 | 121 | 110 | 112 | 549,000 |
2003/07/16 | 126 | 126 | 123 | 123 | 315,000 |
2003/07/15 | 127 | 128 | 126 | 126 | 469,000 |
2003/07/14 | 129 | 129 | 125 | 125 | 330,000 |
2003/07/11 | 127 | 127 | 124 | 124 | 160,000 |
2003/07/10 | 127 | 129 | 126 | 128 | 538,000 |
2003/07/09 | 126 | 126 | 123 | 126 | 318,000 |
2003/07/08 | 129 | 130 | 126 | 127 | 785,000 |
2003/07/07 | 130 | 130 | 128 | 129 | 505,000 |
2003/07/04 | 122 | 130 | 122 | 127 | 641,000 |
2003/07/03 | 131 | 131 | 120 | 124 | 1,100,000 |
2003/07/02 | 134 | 134 | 130 | 131 | 1,441,000 |
2003/07/01 | 129 | 134 | 128 | 134 | 1,949,000 |
2003/06/30 | 129 | 131 | 127 | 129 | 635,000 |
2003/06/27 | 131 | 132 | 127 | 129 | 1,717,000 |
2003/06/26 | 125 | 131 | 124 | 130 | 1,974,000 |
2003/06/25 | 127 | 128 | 124 | 125 | 922,000 |
2003/06/24 | 127 | 127 | 124 | 125 | 551,000 |
2003/06/23 | 127 | 128 | 124 | 128 | 804,000 |
2003/06/20 | 122 | 128 | 122 | 125 | 768,000 |
2003/06/19 | 126 | 126 | 123 | 124 | 561,000 |
2003/06/18 | 127 | 127 | 125 | 126 | 553,000 |
2003/06/17 | 132 | 132 | 127 | 127 | 1,090,000 |
2003/06/16 | 128 | 132 | 126 | 132 | 802,000 |
2003/06/13 | 125 | 130 | 124 | 128 | 999,000 |
2003/06/12 | 130 | 131 | 126 | 127 | 1,097,000 |
2003/06/11 | 135 | 136 | 130 | 132 | 1,696,000 |
2003/06/10 | 128 | 134 | 127 | 133 | 5,400,000 |
2003/06/09 | 126 | 129 | 123 | 127 | 2,836,000 |
2003/06/06 | 122 | 127 | 120 | 125 | 2,712,000 |
2003/06/05 | 121 | 123 | 118 | 120 | 1,034,000 |
2003/06/04 | 119 | 123 | 118 | 121 | 2,450,000 |
2003/06/03 | 117 | 118 | 115 | 118 | 758,000 |
2003/06/02 | 116 | 118 | 115 | 117 | 1,207,000 |
2003/05/30 | 112 | 117 | 112 | 115 | 1,513,000 |
2003/05/29 | 113 | 113 | 110 | 112 | 479,000 |
2003/05/28 | 115 | 116 | 111 | 113 | 530,000 |
2003/05/27 | 115 | 115 | 112 | 114 | 775,000 |
2003/05/26 | 116 | 117 | 111 | 113 | 2,784,000 |
2003/05/23 | 108 | 111 | 107 | 108 | 970,000 |
2003/05/22 | 110 | 110 | 106 | 107 | 512,000 |
2003/05/21 | 105 | 110 | 104 | 109 | 732,000 |
2003/05/20 | 103 | 104 | 102 | 104 | 358,000 |
2003/05/19 | 105 | 106 | 102 | 104 | 308,000 |
2003/05/16 | 103 | 107 | 101 | 106 | 1,171,000 |
2003/05/15 | 105 | 105 | 103 | 103 | 264,000 |
2003/05/14 | 106 | 107 | 104 | 104 | 204,000 |
2003/05/13 | 107 | 108 | 105 | 106 | 260,000 |
2003/05/12 | 108 | 108 | 104 | 107 | 715,000 |
2003/05/09 | 102 | 104 | 101 | 104 | 318,000 |
2003/05/08 | 101 | 103 | 100 | 102 | 397,000 |
2003/05/07 | 103 | 103 | 100 | 101 | 613,000 |
2003/05/06 | 105 | 105 | 100 | 101 | 890,000 |
2003/05/02 | 105 | 105 | 102 | 104 | 302,000 |
2003/05/01 | 99 | 105 | 99 | 104 | 409,000 |
2003/04/30 | 99 | 101 | 98 | 100 | 305,000 |
2003/04/28 | 103 | 103 | 97 | 99 | 729,000 |
2003/04/25 | 112 | 113 | 107 | 108 | 524,000 |
2003/04/24 | 115 | 115 | 111 | 114 | 718,000 |
2003/04/23 | 119 | 120 | 115 | 116 | 504,000 |
2003/04/22 | 122 | 122 | 118 | 118 | 1,096,000 |
2003/04/21 | 121 | 122 | 118 | 122 | 1,212,000 |
2003/04/18 | 118 | 122 | 118 | 121 | 1,887,000 |
2003/04/17 | 120 | 122 | 117 | 118 | 964,000 |
2003/04/16 | 114 | 122 | 114 | 122 | 2,598,000 |
2003/04/15 | 115 | 115 | 111 | 115 | 691,000 |
2003/04/14 | 119 | 119 | 112 | 114 | 786,000 |
2003/04/11 | 121 | 123 | 118 | 120 | 1,253,000 |
2003/04/10 | 119 | 124 | 116 | 121 | 1,659,000 |
2003/04/09 | 127 | 128 | 115 | 118 | 2,533,000 |
2003/04/08 | 126 | 133 | 122 | 122 | 14,018,000 |
2003/04/07 | 112 | 122 | 110 | 122 | 10,378,000 |
2003/04/04 | 98 | 105 | 97 | 105 | 958,000 |
2003/04/03 | 104 | 105 | 98 | 101 | 638,000 |
2003/04/02 | 98 | 103 | 97 | 102 | 573,000 |
2003/04/01 | 97 | 100 | 96 | 98 | 232,000 |
2003/03/31 | 104 | 104 | 99 | 99 | 206,000 |
2003/03/28 | 106 | 106 | 102 | 104 | 415,000 |
2003/03/27 | 101 | 108 | 100 | 105 | 1,357,000 |
2003/03/26 | 101 | 103 | 96 | 102 | 1,146,000 |
2003/03/25 | 97 | 97 | 95 | 96 | 391,000 |
2003/03/24 | 96 | 101 | 95 | 100 | 948,000 |
2003/03/20 | 95 | 97 | 93 | 94 | 850,000 |
2003/03/19 | 101 | 103 | 94 | 95 | 1,927,000 |
2003/03/18 | 102 | 103 | 99 | 102 | 1,123,000 |
2003/03/17 | 94 | 98 | 94 | 98 | 619,000 |
2003/03/14 | 97 | 98 | 94 | 94 | 535,000 |
2003/03/13 | 97 | 100 | 95 | 95 | 596,000 |
2003/03/12 | 90 | 98 | 90 | 97 | 479,000 |
2003/03/11 | 85 | 93 | 84 | 90 | 442,000 |
2003/03/10 | 96 | 96 | 87 | 90 | 767,000 |
2003/03/07 | 101 | 102 | 96 | 97 | 905,000 |
2003/03/06 | 107 | 108 | 103 | 104 | 866,000 |
2003/03/05 | 108 | 110 | 107 | 108 | 549,000 |
2003/03/04 | 114 | 114 | 110 | 111 | 856,000 |
2003/03/03 | 112 | 117 | 109 | 113 | 2,303,000 |
2003/02/28 | 105 | 113 | 103 | 111 | 2,341,000 |
2003/02/27 | 103 | 105 | 99 | 102 | 1,330,000 |
2003/02/26 | 98 | 104 | 97 | 99 | 1,069,000 |
2003/02/25 | 102 | 102 | 96 | 96 | 1,200,000 |
2003/02/24 | 109 | 110 | 105 | 105 | 848,000 |
2003/02/21 | 114 | 114 | 108 | 113 | 1,009,000 |
2003/02/20 | 115 | 118 | 112 | 113 | 1,239,000 |
2003/02/19 | 118 | 120 | 114 | 115 | 2,774,000 |
2003/02/18 | 113 | 118 | 111 | 118 | 5,098,000 |
2003/02/17 | 106 | 113 | 105 | 111 | 2,503,000 |
2003/02/14 | 103 | 105 | 101 | 104 | 656,000 |
2003/02/13 | 104 | 106 | 103 | 103 | 524,000 |
2003/02/12 | 106 | 107 | 104 | 107 | 406,000 |
2003/02/10 | 107 | 107 | 104 | 105 | 346,000 |
2003/02/07 | 106 | 108 | 104 | 106 | 337,000 |
2003/02/06 | 107 | 109 | 103 | 105 | 1,304,000 |
2003/02/05 | 99 | 104 | 99 | 102 | 625,000 |
2003/02/04 | 102 | 102 | 98 | 99 | 402,000 |
2003/02/03 | 99 | 103 | 98 | 101 | 501,000 |
2003/01/31 | 99 | 101 | 97 | 99 | 713,000 |
2003/01/30 | 100 | 104 | 100 | 101 | 769,000 |
2003/01/29 | 107 | 107 | 98 | 99 | 980,000 |
2003/01/28 | 108 | 111 | 104 | 106 | 3,285,000 |
2003/01/27 | 99 | 104 | 94 | 103 | 1,037,000 |
2003/01/24 | 99 | 100 | 97 | 100 | 644,000 |
2003/01/23 | 100 | 102 | 98 | 99 | 1,077,000 |
2003/01/22 | 108 | 108 | 102 | 104 | 1,736,000 |
2003/01/21 | 99 | 109 | 99 | 108 | 3,685,000 |
2003/01/20 | 88 | 97 | 88 | 97 | 2,044,000 |
2003/01/17 | 83 | 89 | 83 | 88 | 966,000 |
2003/01/16 | 85 | 86 | 82 | 82 | 612,000 |
2003/01/15 | 84 | 88 | 80 | 87 | 1,085,000 |
2003/01/14 | 77 | 83 | 77 | 83 | 665,000 |
2003/01/10 | 79 | 81 | 75 | 77 | 2,002,000 |
2003/01/09 | 68 | 78 | 67 | 77 | 1,710,000 |
2003/01/08 | 68 | 68 | 67 | 68 | 73,000 |
2003/01/07 | 68 | 68 | 66 | 68 | 191,000 |
2003/01/06 | 68 | 68 | 66 | 68 | 50,000 |