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 |
---|---|---|---|---|---|
2007/12/28 | 146 | 146 | 144 | 145 | 368,000 |
2007/12/27 | 150 | 150 | 146 | 146 | 573,000 |
2007/12/26 | 147 | 151 | 146 | 151 | 687,000 |
2007/12/25 | 147 | 149 | 146 | 146 | 940,000 |
2007/12/21 | 144 | 146 | 143 | 146 | 915,000 |
2007/12/20 | 147 | 148 | 143 | 143 | 946,000 |
2007/12/19 | 146 | 148 | 146 | 146 | 632,000 |
2007/12/18 | 144 | 149 | 143 | 148 | 880,000 |
2007/12/17 | 152 | 152 | 147 | 147 | 544,000 |
2007/12/14 | 154 | 157 | 153 | 153 | 1,066,000 |
2007/12/13 | 158 | 159 | 155 | 155 | 781,000 |
2007/12/12 | 158 | 161 | 157 | 161 | 783,000 |
2007/12/11 | 160 | 161 | 159 | 160 | 676,000 |
2007/12/10 | 159 | 160 | 157 | 159 | 531,000 |
2007/12/07 | 159 | 160 | 157 | 159 | 884,000 |
2007/12/06 | 161 | 161 | 156 | 159 | 948,000 |
2007/12/05 | 156 | 160 | 154 | 160 | 979,000 |
2007/12/04 | 158 | 159 | 155 | 157 | 1,050,000 |
2007/12/03 | 161 | 162 | 156 | 160 | 780,000 |
2007/11/30 | 155 | 160 | 155 | 160 | 720,000 |
2007/11/29 | 154 | 156 | 153 | 156 | 721,000 |
2007/11/28 | 152 | 153 | 150 | 151 | 579,000 |
2007/11/27 | 143 | 151 | 143 | 151 | 638,000 |
2007/11/26 | 149 | 149 | 145 | 146 | 667,000 |
2007/11/22 | 142 | 146 | 140 | 145 | 1,003,000 |
2007/11/21 | 148 | 150 | 144 | 145 | 759,000 |
2007/11/20 | 141 | 149 | 141 | 148 | 1,386,000 |
2007/11/19 | 154 | 156 | 148 | 149 | 1,073,000 |
2007/11/16 | 155 | 156 | 151 | 152 | 891,000 |
2007/11/15 | 153 | 159 | 153 | 157 | 630,000 |
2007/11/14 | 154 | 155 | 152 | 155 | 652,000 |
2007/11/13 | 146 | 152 | 146 | 148 | 1,056,000 |
2007/11/12 | 150 | 152 | 149 | 150 | 901,000 |
2007/11/09 | 159 | 162 | 157 | 157 | 716,000 |
2007/11/08 | 163 | 164 | 158 | 159 | 906,000 |
2007/11/07 | 170 | 170 | 166 | 166 | 392,000 |
2007/11/06 | 169 | 171 | 168 | 169 | 364,000 |
2007/11/05 | 172 | 173 | 167 | 169 | 747,000 |
2007/11/02 | 173 | 175 | 172 | 172 | 696,000 |
2007/11/01 | 176 | 179 | 176 | 177 | 940,000 |
2007/10/31 | 173 | 175 | 172 | 175 | 826,000 |
2007/10/30 | 173 | 174 | 170 | 174 | 983,000 |
2007/10/29 | 170 | 174 | 170 | 172 | 1,030,000 |
2007/10/26 | 169 | 170 | 168 | 170 | 400,000 |
2007/10/25 | 172 | 172 | 168 | 168 | 551,000 |
2007/10/24 | 172 | 174 | 169 | 170 | 760,000 |
2007/10/23 | 169 | 173 | 168 | 170 | 761,000 |
2007/10/22 | 163 | 168 | 163 | 167 | 823,000 |
2007/10/19 | 175 | 175 | 171 | 172 | 612,000 |
2007/10/18 | 173 | 177 | 173 | 177 | 467,000 |
2007/10/17 | 176 | 177 | 169 | 172 | 1,317,000 |
2007/10/16 | 180 | 181 | 176 | 176 | 974,000 |
2007/10/15 | 181 | 183 | 181 | 182 | 524,000 |
2007/10/12 | 183 | 185 | 180 | 181 | 1,128,000 |
2007/10/11 | 183 | 186 | 181 | 186 | 1,153,000 |
2007/10/10 | 187 | 187 | 183 | 183 | 635,000 |
2007/10/09 | 180 | 184 | 180 | 183 | 911,000 |
2007/10/05 | 180 | 181 | 177 | 178 | 776,000 |
2007/10/04 | 182 | 184 | 180 | 180 | 738,000 |
2007/10/03 | 178 | 182 | 177 | 182 | 1,047,000 |
2007/10/02 | 180 | 181 | 178 | 180 | 760,000 |
2007/10/01 | 178 | 180 | 175 | 176 | 432,000 |
2007/09/28 | 183 | 183 | 176 | 177 | 603,000 |
2007/09/27 | 179 | 181 | 177 | 181 | 731,000 |
2007/09/26 | 170 | 176 | 170 | 176 | 1,098,000 |
2007/09/25 | 174 | 174 | 168 | 170 | 823,000 |
2007/09/21 | 169 | 171 | 167 | 170 | 590,000 |
2007/09/20 | 171 | 172 | 170 | 170 | 415,000 |
2007/09/19 | 168 | 172 | 168 | 172 | 693,000 |
2007/09/18 | 170 | 170 | 163 | 163 | 737,000 |
2007/09/14 | 167 | 169 | 167 | 169 | 733,000 |
2007/09/13 | 169 | 170 | 167 | 168 | 496,000 |
2007/09/12 | 170 | 175 | 168 | 169 | 885,000 |
2007/09/11 | 169 | 171 | 166 | 168 | 838,000 |
2007/09/10 | 171 | 172 | 168 | 169 | 746,000 |
2007/09/07 | 174 | 177 | 173 | 175 | 779,000 |
2007/09/06 | 172 | 175 | 171 | 175 | 667,000 |
2007/09/05 | 181 | 182 | 175 | 176 | 713,000 |
2007/09/04 | 181 | 181 | 179 | 180 | 473,000 |
2007/09/03 | 182 | 184 | 180 | 181 | 808,000 |
2007/08/31 | 177 | 183 | 177 | 183 | 1,048,000 |
2007/08/30 | 175 | 178 | 175 | 177 | 678,000 |
2007/08/29 | 172 | 175 | 171 | 174 | 814,000 |
2007/08/28 | 177 | 179 | 175 | 177 | 946,000 |
2007/08/27 | 183 | 184 | 177 | 177 | 1,266,000 |
2007/08/24 | 178 | 179 | 177 | 179 | 1,181,000 |
2007/08/23 | 176 | 180 | 175 | 180 | 1,390,000 |
2007/08/22 | 171 | 174 | 169 | 172 | 1,078,000 |
2007/08/21 | 170 | 174 | 168 | 174 | 2,082,000 |
2007/08/20 | 173 | 176 | 170 | 170 | 2,373,000 |
2007/08/17 | 180 | 181 | 163 | 165 | 2,813,000 |
2007/08/16 | 180 | 182 | 175 | 180 | 2,284,000 |
2007/08/15 | 188 | 189 | 183 | 184 | 1,352,000 |
2007/08/14 | 188 | 192 | 187 | 191 | 1,015,000 |
2007/08/13 | 184 | 190 | 184 | 187 | 1,546,000 |
2007/08/10 | 190 | 190 | 182 | 186 | 2,670,000 |
2007/08/09 | 196 | 198 | 190 | 191 | 3,255,000 |
2007/08/08 | 199 | 200 | 194 | 196 | 1,585,000 |
2007/08/07 | 202 | 203 | 196 | 197 | 1,830,000 |
2007/08/06 | 198 | 200 | 194 | 199 | 2,227,000 |
2007/08/03 | 209 | 214 | 199 | 200 | 3,849,000 |
2007/08/02 | 210 | 212 | 205 | 210 | 1,466,000 |
2007/08/01 | 215 | 215 | 208 | 208 | 1,115,000 |
2007/07/31 | 217 | 218 | 215 | 217 | 805,000 |
2007/07/30 | 205 | 215 | 205 | 214 | 1,282,000 |
2007/07/27 | 206 | 211 | 205 | 210 | 1,971,000 |
2007/07/26 | 220 | 221 | 214 | 214 | 1,368,000 |
2007/07/25 | 220 | 222 | 218 | 222 | 1,389,000 |
2007/07/24 | 227 | 227 | 222 | 223 | 1,644,000 |
2007/07/23 | 224 | 229 | 223 | 226 | 4,174,000 |
2007/07/20 | 225 | 227 | 224 | 225 | 1,261,000 |
2007/07/19 | 225 | 227 | 222 | 224 | 1,737,000 |
2007/07/18 | 229 | 230 | 224 | 226 | 3,462,000 |
2007/07/17 | 224 | 232 | 222 | 232 | 6,909,000 |
2007/07/13 | 227 | 227 | 223 | 224 | 1,030,000 |
2007/07/12 | 224 | 230 | 222 | 223 | 5,165,000 |
2007/07/11 | 223 | 225 | 222 | 223 | 1,272,000 |
2007/07/10 | 225 | 228 | 223 | 226 | 4,919,000 |
2007/07/09 | 223 | 223 | 220 | 223 | 854,000 |
2007/07/06 | 223 | 223 | 219 | 222 | 817,000 |
2007/07/05 | 225 | 227 | 221 | 222 | 1,379,000 |
2007/07/04 | 223 | 226 | 222 | 225 | 1,759,000 |
2007/07/03 | 222 | 224 | 221 | 224 | 1,008,000 |
2007/07/02 | 219 | 223 | 218 | 222 | 1,042,000 |
2007/06/29 | 217 | 219 | 217 | 219 | 418,000 |
2007/06/28 | 215 | 218 | 215 | 218 | 676,000 |
2007/06/27 | 217 | 217 | 213 | 215 | 797,000 |
2007/06/26 | 218 | 219 | 216 | 217 | 448,000 |
2007/06/25 | 222 | 222 | 218 | 218 | 816,000 |
2007/06/22 | 226 | 226 | 219 | 222 | 1,769,000 |
2007/06/21 | 218 | 226 | 218 | 226 | 3,283,000 |
2007/06/20 | 222 | 223 | 220 | 220 | 849,000 |
2007/06/19 | 224 | 224 | 222 | 222 | 734,000 |
2007/06/18 | 224 | 225 | 222 | 224 | 1,316,000 |
2007/06/15 | 222 | 223 | 220 | 223 | 1,547,000 |
2007/06/14 | 220 | 220 | 218 | 220 | 673,000 |
2007/06/13 | 213 | 219 | 213 | 217 | 999,000 |
2007/06/12 | 221 | 223 | 215 | 216 | 2,204,000 |
2007/06/11 | 229 | 230 | 221 | 222 | 2,386,000 |
2007/06/08 | 219 | 225 | 217 | 225 | 2,507,000 |
2007/06/07 | 219 | 227 | 218 | 224 | 3,483,000 |
2007/06/06 | 218 | 224 | 217 | 221 | 4,034,000 |
2007/06/05 | 214 | 219 | 214 | 219 | 2,515,000 |
2007/06/04 | 216 | 217 | 213 | 214 | 1,343,000 |
2007/06/01 | 212 | 217 | 210 | 215 | 4,747,000 |
2007/05/31 | 210 | 212 | 208 | 212 | 1,538,000 |
2007/05/30 | 209 | 212 | 206 | 207 | 1,745,000 |
2007/05/29 | 207 | 211 | 206 | 210 | 1,835,000 |
2007/05/28 | 206 | 207 | 205 | 207 | 705,000 |
2007/05/25 | 205 | 206 | 203 | 205 | 870,000 |
2007/05/24 | 205 | 206 | 203 | 205 | 1,324,000 |
2007/05/23 | 207 | 207 | 204 | 205 | 1,372,000 |
2007/05/22 | 205 | 207 | 204 | 206 | 2,097,000 |
2007/05/21 | 204 | 206 | 203 | 205 | 1,175,000 |
2007/05/18 | 205 | 206 | 201 | 203 | 1,402,000 |
2007/05/17 | 207 | 208 | 204 | 204 | 786,000 |
2007/05/16 | 206 | 209 | 205 | 206 | 873,000 |
2007/05/15 | 211 | 212 | 206 | 206 | 1,314,000 |
2007/05/14 | 215 | 215 | 211 | 213 | 1,714,000 |
2007/05/11 | 213 | 214 | 210 | 211 | 1,049,000 |
2007/05/10 | 219 | 220 | 214 | 214 | 2,792,000 |
2007/05/09 | 213 | 219 | 213 | 218 | 1,992,000 |
2007/05/08 | 214 | 214 | 211 | 213 | 1,143,000 |
2007/05/07 | 211 | 216 | 208 | 212 | 3,226,000 |
2007/05/02 | 204 | 207 | 203 | 206 | 874,000 |
2007/05/01 | 204 | 206 | 202 | 203 | 740,000 |
2007/04/27 | 203 | 207 | 201 | 203 | 2,264,000 |
2007/04/26 | 204 | 205 | 199 | 204 | 1,437,000 |
2007/04/25 | 204 | 204 | 201 | 202 | 882,000 |
2007/04/24 | 203 | 205 | 202 | 204 | 1,353,000 |
2007/04/23 | 204 | 209 | 203 | 204 | 1,923,000 |
2007/04/20 | 207 | 209 | 203 | 206 | 1,733,000 |
2007/04/19 | 211 | 211 | 205 | 208 | 1,886,000 |
2007/04/18 | 209 | 213 | 209 | 212 | 969,000 |
2007/04/17 | 214 | 214 | 208 | 209 | 1,356,000 |
2007/04/16 | 212 | 214 | 211 | 212 | 900,000 |
2007/04/13 | 217 | 217 | 210 | 211 | 1,365,000 |
2007/04/12 | 216 | 217 | 215 | 216 | 724,000 |
2007/04/11 | 217 | 220 | 215 | 217 | 1,647,000 |
2007/04/10 | 214 | 221 | 213 | 217 | 3,248,000 |
2007/04/09 | 212 | 212 | 208 | 211 | 2,020,000 |
2007/04/06 | 213 | 215 | 210 | 212 | 1,439,000 |
2007/04/05 | 216 | 217 | 213 | 214 | 1,492,000 |
2007/04/04 | 217 | 219 | 215 | 218 | 1,506,000 |
2007/04/03 | 218 | 219 | 213 | 214 | 1,885,000 |
2007/04/02 | 223 | 223 | 217 | 218 | 2,092,000 |
2007/03/30 | 225 | 226 | 222 | 223 | 730,000 |
2007/03/29 | 220 | 225 | 219 | 225 | 909,000 |
2007/03/28 | 224 | 228 | 223 | 224 | 952,000 |
2007/03/27 | 229 | 230 | 225 | 227 | 1,286,000 |
2007/03/26 | 229 | 230 | 226 | 230 | 1,327,000 |
2007/03/23 | 228 | 230 | 225 | 228 | 1,088,000 |
2007/03/22 | 227 | 232 | 226 | 230 | 2,415,000 |
2007/03/20 | 225 | 226 | 224 | 224 | 786,000 |
2007/03/19 | 221 | 225 | 220 | 223 | 1,162,000 |
2007/03/16 | 226 | 227 | 221 | 221 | 2,004,000 |
2007/03/15 | 224 | 226 | 222 | 224 | 2,339,000 |
2007/03/14 | 220 | 225 | 218 | 221 | 3,252,000 |
2007/03/13 | 231 | 232 | 225 | 225 | 3,554,000 |
2007/03/12 | 232 | 235 | 229 | 233 | 3,691,000 |
2007/03/09 | 231 | 234 | 226 | 229 | 3,192,000 |
2007/03/08 | 222 | 230 | 222 | 230 | 2,184,000 |
2007/03/07 | 230 | 232 | 222 | 222 | 2,707,000 |
2007/03/06 | 214 | 225 | 214 | 225 | 3,658,000 |
2007/03/05 | 223 | 223 | 210 | 213 | 3,539,000 |
2007/03/02 | 225 | 228 | 222 | 226 | 2,640,000 |
2007/03/01 | 232 | 234 | 220 | 229 | 5,018,000 |
2007/02/28 | 216 | 229 | 215 | 227 | 5,982,000 |
2007/02/27 | 245 | 246 | 234 | 238 | 7,697,000 |
2007/02/26 | 236 | 247 | 236 | 247 | 10,989,000 |
2007/02/23 | 226 | 233 | 225 | 231 | 7,692,000 |
2007/02/22 | 221 | 227 | 220 | 225 | 7,424,000 |
2007/02/21 | 218 | 223 | 217 | 219 | 3,461,000 |
2007/02/20 | 216 | 217 | 215 | 216 | 1,537,000 |
2007/02/19 | 215 | 217 | 214 | 216 | 1,907,000 |
2007/02/16 | 211 | 215 | 210 | 214 | 1,692,000 |
2007/02/15 | 213 | 214 | 211 | 212 | 1,408,000 |
2007/02/14 | 213 | 213 | 211 | 212 | 1,483,000 |
2007/02/13 | 209 | 213 | 208 | 212 | 2,770,000 |
2007/02/09 | 207 | 210 | 206 | 209 | 3,851,000 |
2007/02/08 | 215 | 215 | 207 | 207 | 2,954,000 |
2007/02/07 | 215 | 215 | 211 | 215 | 2,234,000 |
2007/02/06 | 215 | 215 | 213 | 214 | 1,888,000 |
2007/02/05 | 220 | 220 | 214 | 215 | 4,231,000 |
2007/02/02 | 219 | 225 | 216 | 219 | 12,141,000 |
2007/02/01 | 216 | 219 | 214 | 219 | 2,464,000 |
2007/01/31 | 216 | 217 | 213 | 216 | 3,025,000 |
2007/01/30 | 217 | 221 | 214 | 215 | 6,883,000 |
2007/01/29 | 216 | 217 | 214 | 215 | 2,886,000 |
2007/01/26 | 210 | 213 | 209 | 213 | 1,845,000 |
2007/01/25 | 216 | 216 | 210 | 212 | 4,149,000 |
2007/01/24 | 218 | 220 | 214 | 215 | 10,056,000 |
2007/01/23 | 216 | 218 | 213 | 215 | 4,758,000 |
2007/01/22 | 217 | 217 | 213 | 216 | 3,175,000 |
2007/01/19 | 215 | 216 | 209 | 214 | 5,007,000 |
2007/01/18 | 214 | 218 | 214 | 217 | 3,642,000 |
2007/01/17 | 212 | 215 | 212 | 214 | 1,797,000 |
2007/01/16 | 215 | 217 | 211 | 215 | 2,653,000 |
2007/01/15 | 212 | 218 | 212 | 217 | 6,140,000 |
2007/01/12 | 209 | 212 | 207 | 211 | 3,058,000 |
2007/01/11 | 209 | 211 | 206 | 208 | 1,247,000 |
2007/01/10 | 210 | 213 | 206 | 208 | 1,923,000 |
2007/01/09 | 206 | 211 | 205 | 210 | 1,655,000 |
2007/01/05 | 210 | 210 | 204 | 206 | 721,000 |
2007/01/04 | 212 | 212 | 208 | 208 | 667,000 |