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 |
|---|---|---|---|---|---|
| 2006/12/29 | 207 | 209 | 206 | 209 | 641,000 |
| 2006/12/28 | 210 | 210 | 203 | 206 | 1,244,000 |
| 2006/12/27 | 209 | 212 | 207 | 210 | 2,442,000 |
| 2006/12/26 | 202 | 209 | 201 | 207 | 4,572,000 |
| 2006/12/25 | 201 | 202 | 199 | 199 | 956,000 |
| 2006/12/22 | 202 | 203 | 200 | 201 | 831,000 |
| 2006/12/21 | 206 | 207 | 202 | 203 | 1,180,000 |
| 2006/12/20 | 201 | 205 | 201 | 205 | 1,380,000 |
| 2006/12/19 | 205 | 205 | 202 | 202 | 637,000 |
| 2006/12/18 | 206 | 207 | 205 | 207 | 602,000 |
| 2006/12/15 | 206 | 206 | 204 | 205 | 720,000 |
| 2006/12/14 | 206 | 207 | 204 | 205 | 775,000 |
| 2006/12/13 | 205 | 207 | 203 | 207 | 1,018,000 |
| 2006/12/12 | 204 | 208 | 203 | 207 | 1,495,000 |
| 2006/12/11 | 203 | 204 | 202 | 203 | 801,000 |
| 2006/12/08 | 206 | 207 | 203 | 203 | 1,159,000 |
| 2006/12/07 | 207 | 207 | 204 | 206 | 835,000 |
| 2006/12/06 | 204 | 208 | 203 | 206 | 1,262,000 |
| 2006/12/05 | 205 | 205 | 202 | 203 | 997,000 |
| 2006/12/04 | 201 | 204 | 200 | 204 | 729,000 |
| 2006/12/01 | 200 | 203 | 199 | 202 | 1,188,000 |
| 2006/11/30 | 200 | 201 | 199 | 201 | 1,199,000 |
| 2006/11/29 | 199 | 200 | 198 | 199 | 662,000 |
| 2006/11/28 | 192 | 198 | 190 | 198 | 1,089,000 |
| 2006/11/27 | 190 | 195 | 188 | 195 | 661,000 |
| 2006/11/24 | 191 | 192 | 187 | 190 | 905,000 |
| 2006/11/22 | 186 | 193 | 185 | 192 | 1,043,000 |
| 2006/11/21 | 189 | 191 | 185 | 185 | 1,151,000 |
| 2006/11/20 | 198 | 198 | 187 | 187 | 2,440,000 |
| 2006/11/17 | 204 | 204 | 199 | 199 | 1,651,000 |
| 2006/11/16 | 203 | 207 | 203 | 203 | 1,250,000 |
| 2006/11/15 | 206 | 206 | 202 | 203 | 705,000 |
| 2006/11/14 | 201 | 206 | 200 | 204 | 1,457,000 |
| 2006/11/13 | 204 | 204 | 196 | 198 | 1,400,000 |
| 2006/11/10 | 205 | 206 | 203 | 203 | 1,590,000 |
| 2006/11/09 | 208 | 211 | 207 | 207 | 1,839,000 |
| 2006/11/08 | 210 | 213 | 205 | 206 | 2,107,000 |
| 2006/11/07 | 208 | 211 | 208 | 209 | 1,109,000 |
| 2006/11/06 | 208 | 208 | 204 | 207 | 749,000 |
| 2006/11/02 | 206 | 208 | 205 | 208 | 697,000 |
| 2006/11/01 | 209 | 209 | 206 | 207 | 1,553,000 |
| 2006/10/31 | 208 | 212 | 207 | 210 | 1,259,000 |
| 2006/10/30 | 210 | 212 | 207 | 208 | 2,019,000 |
| 2006/10/27 | 218 | 218 | 215 | 215 | 1,306,000 |
| 2006/10/26 | 214 | 219 | 213 | 218 | 2,131,000 |
| 2006/10/25 | 217 | 219 | 212 | 212 | 1,284,000 |
| 2006/10/24 | 216 | 220 | 215 | 215 | 3,082,000 |
| 2006/10/23 | 211 | 215 | 209 | 215 | 2,861,000 |
| 2006/10/20 | 206 | 209 | 205 | 208 | 1,689,000 |
| 2006/10/19 | 204 | 207 | 203 | 207 | 2,911,000 |
| 2006/10/18 | 200 | 203 | 200 | 202 | 1,248,000 |
| 2006/10/17 | 204 | 205 | 199 | 201 | 2,247,000 |
| 2006/10/16 | 203 | 205 | 201 | 203 | 1,714,000 |
| 2006/10/13 | 197 | 201 | 197 | 201 | 2,521,000 |
| 2006/10/12 | 193 | 197 | 193 | 195 | 2,534,000 |
| 2006/10/11 | 202 | 204 | 195 | 195 | 2,403,000 |
| 2006/10/10 | 203 | 205 | 202 | 202 | 1,340,000 |
| 2006/10/06 | 206 | 210 | 205 | 206 | 1,510,000 |
| 2006/10/05 | 210 | 210 | 205 | 208 | 997,000 |
| 2006/10/04 | 214 | 214 | 204 | 205 | 1,668,000 |
| 2006/10/03 | 216 | 217 | 211 | 213 | 3,313,000 |
| 2006/10/02 | 208 | 216 | 208 | 215 | 4,255,000 |
| 2006/09/29 | 205 | 206 | 204 | 204 | 813,000 |
| 2006/09/28 | 207 | 209 | 204 | 206 | 962,000 |
| 2006/09/27 | 201 | 206 | 201 | 206 | 1,180,000 |
| 2006/09/26 | 202 | 204 | 199 | 199 | 516,000 |
| 2006/09/25 | 202 | 202 | 199 | 200 | 890,000 |
| 2006/09/22 | 203 | 205 | 202 | 202 | 832,000 |
| 2006/09/21 | 209 | 209 | 202 | 207 | 1,347,000 |
| 2006/09/20 | 211 | 212 | 206 | 207 | 1,519,000 |
| 2006/09/19 | 212 | 214 | 212 | 213 | 773,000 |
| 2006/09/15 | 211 | 215 | 209 | 211 | 1,066,000 |
| 2006/09/14 | 211 | 214 | 210 | 212 | 1,052,000 |
| 2006/09/13 | 216 | 218 | 209 | 210 | 1,619,000 |
| 2006/09/12 | 219 | 220 | 212 | 212 | 1,390,000 |
| 2006/09/11 | 226 | 226 | 218 | 218 | 1,649,000 |
| 2006/09/08 | 222 | 226 | 222 | 226 | 1,839,000 |
| 2006/09/07 | 222 | 224 | 220 | 224 | 990,000 |
| 2006/09/06 | 228 | 228 | 223 | 223 | 1,166,000 |
| 2006/09/05 | 226 | 228 | 223 | 228 | 2,413,000 |
| 2006/09/04 | 223 | 225 | 222 | 225 | 1,854,000 |
| 2006/09/01 | 215 | 222 | 215 | 221 | 2,275,000 |
| 2006/08/31 | 211 | 218 | 210 | 216 | 1,449,000 |
| 2006/08/30 | 212 | 212 | 209 | 209 | 713,000 |
| 2006/08/29 | 212 | 213 | 210 | 211 | 757,000 |
| 2006/08/28 | 217 | 217 | 208 | 209 | 1,349,000 |
| 2006/08/25 | 219 | 220 | 217 | 217 | 892,000 |
| 2006/08/24 | 220 | 221 | 217 | 218 | 1,442,000 |
| 2006/08/23 | 223 | 223 | 219 | 222 | 1,069,000 |
| 2006/08/22 | 219 | 225 | 219 | 224 | 1,380,000 |
| 2006/08/21 | 223 | 226 | 221 | 221 | 1,553,000 |
| 2006/08/18 | 225 | 226 | 222 | 223 | 1,537,000 |
| 2006/08/17 | 226 | 228 | 224 | 225 | 2,324,000 |
| 2006/08/16 | 222 | 224 | 221 | 223 | 2,236,000 |
| 2006/08/15 | 217 | 220 | 215 | 219 | 1,675,000 |
| 2006/08/14 | 211 | 215 | 211 | 215 | 784,000 |
| 2006/08/11 | 214 | 216 | 211 | 211 | 1,086,000 |
| 2006/08/10 | 213 | 216 | 211 | 216 | 1,867,000 |
| 2006/08/09 | 208 | 212 | 205 | 212 | 1,252,000 |
| 2006/08/08 | 205 | 211 | 205 | 210 | 1,204,000 |
| 2006/08/07 | 213 | 214 | 206 | 206 | 1,954,000 |
| 2006/08/04 | 218 | 219 | 214 | 216 | 1,954,000 |
| 2006/08/03 | 216 | 219 | 214 | 218 | 2,070,000 |
| 2006/08/02 | 208 | 212 | 207 | 212 | 1,232,000 |
| 2006/08/01 | 207 | 212 | 206 | 211 | 3,074,000 |
| 2006/07/31 | 205 | 210 | 204 | 207 | 1,992,000 |
| 2006/07/28 | 197 | 202 | 195 | 201 | 2,775,000 |
| 2006/07/27 | 196 | 198 | 193 | 198 | 1,632,000 |
| 2006/07/26 | 201 | 202 | 195 | 196 | 1,140,000 |
| 2006/07/25 | 205 | 207 | 199 | 199 | 1,737,000 |
| 2006/07/24 | 201 | 203 | 198 | 199 | 1,775,000 |
| 2006/07/21 | 205 | 208 | 203 | 208 | 687,000 |
| 2006/07/20 | 207 | 209 | 205 | 207 | 1,396,000 |
| 2006/07/19 | 198 | 202 | 193 | 197 | 1,735,000 |
| 2006/07/18 | 212 | 213 | 194 | 195 | 3,341,000 |
| 2006/07/14 | 220 | 221 | 213 | 219 | 1,151,000 |
| 2006/07/13 | 222 | 226 | 221 | 224 | 835,000 |
| 2006/07/12 | 226 | 228 | 222 | 222 | 859,000 |
| 2006/07/11 | 229 | 230 | 224 | 226 | 825,000 |
| 2006/07/10 | 228 | 231 | 222 | 230 | 1,358,000 |
| 2006/07/07 | 233 | 234 | 228 | 230 | 1,065,000 |
| 2006/07/06 | 235 | 235 | 231 | 232 | 852,000 |
| 2006/07/05 | 236 | 239 | 235 | 236 | 1,099,000 |
| 2006/07/04 | 242 | 242 | 237 | 238 | 1,567,000 |
| 2006/07/03 | 234 | 238 | 233 | 237 | 2,163,000 |
| 2006/06/30 | 235 | 237 | 231 | 233 | 1,482,000 |
| 2006/06/29 | 233 | 234 | 229 | 230 | 914,000 |
| 2006/06/28 | 229 | 231 | 228 | 229 | 1,333,000 |
| 2006/06/27 | 229 | 237 | 229 | 232 | 3,752,000 |
| 2006/06/26 | 225 | 227 | 223 | 225 | 1,036,000 |
| 2006/06/23 | 226 | 226 | 223 | 225 | 773,000 |
| 2006/06/22 | 225 | 229 | 223 | 227 | 1,427,000 |
| 2006/06/21 | 228 | 229 | 217 | 221 | 2,081,000 |
| 2006/06/20 | 227 | 231 | 223 | 225 | 1,983,000 |
| 2006/06/19 | 226 | 231 | 225 | 226 | 2,680,000 |
| 2006/06/16 | 228 | 229 | 224 | 226 | 3,280,000 |
| 2006/06/15 | 217 | 220 | 213 | 218 | 4,854,000 |
| 2006/06/14 | 205 | 214 | 204 | 209 | 3,601,000 |
| 2006/06/13 | 212 | 218 | 210 | 210 | 4,860,000 |
| 2006/06/12 | 203 | 217 | 200 | 217 | 5,304,000 |
| 2006/06/09 | 198 | 207 | 195 | 206 | 6,693,000 |
| 2006/06/08 | 205 | 208 | 193 | 195 | 6,322,000 |
| 2006/06/07 | 220 | 227 | 209 | 213 | 2,129,000 |
| 2006/06/06 | 221 | 226 | 220 | 222 | 1,996,000 |
| 2006/06/05 | 232 | 233 | 225 | 228 | 3,004,000 |
| 2006/06/02 | 224 | 230 | 207 | 229 | 8,221,000 |
| 2006/06/01 | 238 | 238 | 225 | 225 | 2,621,000 |
| 2006/05/31 | 234 | 238 | 231 | 236 | 3,030,000 |
| 2006/05/30 | 252 | 252 | 241 | 241 | 3,734,000 |
| 2006/05/29 | 248 | 256 | 247 | 254 | 6,530,000 |
| 2006/05/26 | 245 | 247 | 241 | 244 | 2,166,000 |
| 2006/05/25 | 249 | 249 | 241 | 243 | 2,894,000 |
| 2006/05/24 | 248 | 253 | 246 | 253 | 2,717,000 |
| 2006/05/23 | 257 | 260 | 243 | 245 | 3,442,000 |
| 2006/05/22 | 271 | 274 | 262 | 264 | 1,800,000 |
| 2006/05/19 | 269 | 273 | 265 | 271 | 2,181,000 |
| 2006/05/18 | 260 | 270 | 259 | 268 | 2,051,000 |
| 2006/05/17 | 269 | 276 | 263 | 274 | 4,272,000 |
| 2006/05/16 | 286 | 288 | 263 | 267 | 3,479,000 |
| 2006/05/15 | 288 | 291 | 282 | 290 | 2,386,000 |
| 2006/05/12 | 281 | 289 | 276 | 286 | 2,524,000 |
| 2006/05/11 | 293 | 294 | 285 | 286 | 3,066,000 |
| 2006/05/10 | 289 | 297 | 287 | 294 | 11,731,000 |
| 2006/05/09 | 278 | 290 | 277 | 289 | 9,988,000 |
| 2006/05/08 | 274 | 276 | 271 | 274 | 2,323,000 |
| 2006/05/02 | 268 | 274 | 267 | 271 | 1,131,000 |
| 2006/05/01 | 268 | 270 | 265 | 268 | 1,003,000 |
| 2006/04/28 | 269 | 269 | 265 | 268 | 912,000 |
| 2006/04/27 | 272 | 272 | 268 | 269 | 839,000 |
| 2006/04/26 | 273 | 275 | 267 | 270 | 2,091,000 |
| 2006/04/25 | 271 | 273 | 266 | 271 | 3,065,000 |
| 2006/04/24 | 279 | 279 | 270 | 270 | 2,353,000 |
| 2006/04/21 | 290 | 290 | 278 | 283 | 3,516,000 |
| 2006/04/20 | 285 | 292 | 283 | 291 | 4,134,000 |
| 2006/04/19 | 288 | 292 | 284 | 284 | 2,718,000 |
| 2006/04/18 | 277 | 285 | 277 | 284 | 2,549,000 |
| 2006/04/17 | 288 | 288 | 279 | 279 | 2,680,000 |
| 2006/04/14 | 292 | 296 | 290 | 290 | 2,038,000 |
| 2006/04/13 | 294 | 300 | 285 | 296 | 7,485,000 |
| 2006/04/12 | 294 | 299 | 287 | 291 | 14,122,000 |
| 2006/04/11 | 280 | 301 | 278 | 301 | 36,361,000 |
| 2006/04/10 | 266 | 273 | 266 | 273 | 2,664,000 |
| 2006/04/07 | 266 | 268 | 263 | 266 | 1,064,000 |
| 2006/04/06 | 268 | 269 | 265 | 268 | 1,848,000 |
| 2006/04/05 | 272 | 273 | 266 | 266 | 1,800,000 |
| 2006/04/04 | 271 | 274 | 271 | 272 | 1,183,000 |
| 2006/04/03 | 271 | 275 | 270 | 273 | 2,316,000 |
| 2006/03/31 | 269 | 272 | 268 | 270 | 1,424,000 |
| 2006/03/30 | 265 | 271 | 263 | 269 | 3,845,000 |
| 2006/03/29 | 262 | 266 | 262 | 264 | 2,257,000 |
| 2006/03/28 | 258 | 263 | 257 | 262 | 1,516,000 |
| 2006/03/27 | 258 | 260 | 256 | 259 | 1,459,000 |
| 2006/03/24 | 257 | 259 | 254 | 256 | 1,928,000 |
| 2006/03/23 | 261 | 262 | 256 | 256 | 2,462,000 |
| 2006/03/22 | 254 | 261 | 252 | 260 | 4,299,000 |
| 2006/03/20 | 250 | 252 | 249 | 250 | 1,060,000 |
| 2006/03/17 | 245 | 250 | 244 | 250 | 1,022,000 |
| 2006/03/16 | 253 | 254 | 246 | 248 | 1,049,000 |
| 2006/03/15 | 254 | 256 | 252 | 253 | 1,061,000 |
| 2006/03/14 | 254 | 255 | 250 | 253 | 2,190,000 |
| 2006/03/13 | 248 | 255 | 247 | 255 | 3,118,000 |
| 2006/03/10 | 244 | 250 | 242 | 243 | 2,989,000 |
| 2006/03/09 | 233 | 244 | 232 | 244 | 2,689,000 |
| 2006/03/08 | 233 | 233 | 230 | 231 | 1,864,000 |
| 2006/03/07 | 234 | 236 | 232 | 234 | 1,254,000 |
| 2006/03/06 | 235 | 237 | 231 | 237 | 1,498,000 |
| 2006/03/03 | 231 | 236 | 229 | 232 | 1,485,000 |
| 2006/03/02 | 243 | 245 | 236 | 236 | 1,495,000 |
| 2006/03/01 | 239 | 245 | 239 | 241 | 2,603,000 |
| 2006/02/28 | 255 | 256 | 248 | 249 | 2,593,000 |
| 2006/02/27 | 256 | 258 | 253 | 255 | 2,791,000 |
| 2006/02/24 | 256 | 258 | 252 | 257 | 3,168,000 |
| 2006/02/23 | 255 | 261 | 252 | 259 | 3,714,000 |
| 2006/02/22 | 241 | 251 | 239 | 249 | 2,934,000 |
| 2006/02/21 | 230 | 237 | 226 | 237 | 5,108,000 |
| 2006/02/20 | 243 | 243 | 223 | 225 | 2,840,000 |
| 2006/02/17 | 255 | 260 | 247 | 247 | 2,344,000 |
| 2006/02/16 | 257 | 260 | 253 | 257 | 1,246,000 |
| 2006/02/15 | 269 | 270 | 260 | 262 | 1,839,000 |
| 2006/02/14 | 252 | 261 | 244 | 260 | 2,626,000 |
| 2006/02/13 | 268 | 270 | 255 | 260 | 2,428,000 |
| 2006/02/10 | 284 | 285 | 268 | 271 | 3,326,000 |
| 2006/02/09 | 287 | 289 | 283 | 284 | 1,685,000 |
| 2006/02/08 | 289 | 290 | 280 | 282 | 2,078,000 |
| 2006/02/07 | 292 | 293 | 289 | 291 | 3,040,000 |
| 2006/02/06 | 280 | 290 | 279 | 289 | 4,370,000 |
| 2006/02/03 | 275 | 280 | 274 | 280 | 1,909,000 |
| 2006/02/02 | 279 | 281 | 276 | 277 | 1,433,000 |
| 2006/02/01 | 279 | 279 | 275 | 276 | 1,886,000 |
| 2006/01/31 | 282 | 283 | 278 | 279 | 1,615,000 |
| 2006/01/30 | 280 | 286 | 278 | 282 | 4,576,000 |
| 2006/01/27 | 274 | 277 | 272 | 275 | 2,650,000 |
| 2006/01/26 | 269 | 270 | 267 | 270 | 1,527,000 |
| 2006/01/25 | 269 | 272 | 265 | 266 | 3,077,000 |
| 2006/01/24 | 264 | 265 | 257 | 265 | 1,149,000 |
| 2006/01/23 | 250 | 267 | 246 | 255 | 2,517,000 |
| 2006/01/20 | 275 | 278 | 264 | 270 | 3,154,000 |
| 2006/01/19 | 247 | 271 | 247 | 269 | 3,880,000 |
| 2006/01/18 | 270 | 273 | 231 | 252 | 6,110,000 |
| 2006/01/17 | 288 | 292 | 275 | 278 | 3,070,000 |
| 2006/01/16 | 293 | 293 | 287 | 291 | 2,254,000 |
| 2006/01/13 | 294 | 296 | 292 | 294 | 2,360,000 |
| 2006/01/12 | 300 | 301 | 295 | 295 | 1,862,000 |
| 2006/01/11 | 302 | 306 | 296 | 299 | 7,438,000 |
| 2006/01/10 | 300 | 305 | 297 | 303 | 9,132,000 |
| 2006/01/06 | 299 | 300 | 295 | 297 | 3,957,000 |
| 2006/01/05 | 291 | 297 | 290 | 297 | 3,869,000 |
| 2006/01/04 | 290 | 291 | 287 | 290 | 2,096,000 |