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 |
---|---|---|---|---|---|
2011/12/30 | 111 | 114 | 111 | 113 | 200,000 |
2011/12/29 | 109 | 111 | 108 | 110 | 150,000 |
2011/12/28 | 109 | 111 | 109 | 110 | 145,000 |
2011/12/27 | 109 | 110 | 108 | 109 | 292,000 |
2011/12/26 | 113 | 113 | 110 | 110 | 248,000 |
2011/12/22 | 114 | 114 | 111 | 111 | 272,000 |
2011/12/21 | 116 | 117 | 113 | 114 | 286,000 |
2011/12/20 | 111 | 115 | 110 | 114 | 291,000 |
2011/12/19 | 111 | 113 | 111 | 111 | 420,000 |
2011/12/16 | 116 | 116 | 114 | 114 | 398,000 |
2011/12/15 | 118 | 118 | 114 | 114 | 566,000 |
2011/12/14 | 120 | 121 | 118 | 120 | 574,000 |
2011/12/13 | 116 | 122 | 116 | 119 | 993,000 |
2011/12/12 | 117 | 118 | 115 | 117 | 1,335,000 |
2011/12/09 | 113 | 115 | 113 | 114 | 530,000 |
2011/12/08 | 116 | 116 | 113 | 114 | 264,000 |
2011/12/07 | 114 | 116 | 114 | 115 | 365,000 |
2011/12/06 | 117 | 117 | 113 | 113 | 602,000 |
2011/12/05 | 116 | 117 | 114 | 116 | 863,000 |
2011/12/02 | 108 | 115 | 107 | 114 | 1,066,000 |
2011/12/01 | 106 | 108 | 105 | 108 | 546,000 |
2011/11/30 | 104 | 105 | 103 | 104 | 493,000 |
2011/11/29 | 103 | 106 | 102 | 104 | 732,000 |
2011/11/28 | 102 | 103 | 101 | 102 | 522,000 |
2011/11/25 | 102 | 104 | 102 | 102 | 483,000 |
2011/11/24 | 104 | 104 | 101 | 102 | 510,000 |
2011/11/22 | 104 | 105 | 103 | 105 | 323,000 |
2011/11/21 | 107 | 107 | 104 | 105 | 169,000 |
2011/11/18 | 105 | 108 | 104 | 108 | 297,000 |
2011/11/17 | 105 | 106 | 104 | 106 | 188,000 |
2011/11/16 | 107 | 107 | 105 | 105 | 188,000 |
2011/11/15 | 107 | 108 | 107 | 108 | 219,000 |
2011/11/14 | 108 | 109 | 107 | 109 | 291,000 |
2011/11/11 | 107 | 108 | 105 | 107 | 272,000 |
2011/11/10 | 108 | 108 | 106 | 107 | 388,000 |
2011/11/09 | 108 | 110 | 107 | 110 | 694,000 |
2011/11/08 | 109 | 110 | 107 | 107 | 763,000 |
2011/11/07 | 110 | 110 | 108 | 110 | 451,000 |
2011/11/04 | 112 | 114 | 110 | 110 | 779,000 |
2011/11/02 | 112 | 113 | 110 | 112 | 522,000 |
2011/11/01 | 111 | 113 | 110 | 113 | 469,000 |
2011/10/31 | 111 | 113 | 110 | 111 | 678,000 |
2011/10/28 | 113 | 113 | 110 | 110 | 455,000 |
2011/10/27 | 108 | 112 | 108 | 112 | 496,000 |
2011/10/26 | 108 | 109 | 106 | 109 | 241,000 |
2011/10/25 | 110 | 110 | 108 | 108 | 216,000 |
2011/10/24 | 109 | 110 | 108 | 110 | 220,000 |
2011/10/21 | 108 | 108 | 107 | 108 | 104,000 |
2011/10/20 | 109 | 109 | 107 | 108 | 223,000 |
2011/10/19 | 112 | 112 | 109 | 109 | 211,000 |
2011/10/18 | 111 | 112 | 110 | 111 | 170,000 |
2011/10/17 | 112 | 113 | 111 | 113 | 243,000 |
2011/10/14 | 112 | 112 | 109 | 109 | 241,000 |
2011/10/13 | 113 | 114 | 112 | 112 | 336,000 |
2011/10/12 | 110 | 113 | 110 | 112 | 512,000 |
2011/10/11 | 110 | 111 | 108 | 111 | 380,000 |
2011/10/07 | 105 | 109 | 105 | 107 | 467,000 |
2011/10/06 | 105 | 105 | 102 | 104 | 300,000 |
2011/10/05 | 107 | 108 | 101 | 101 | 549,000 |
2011/10/04 | 108 | 109 | 106 | 106 | 378,000 |
2011/10/03 | 111 | 111 | 109 | 110 | 203,000 |
2011/09/30 | 113 | 114 | 111 | 113 | 415,000 |
2011/09/29 | 112 | 114 | 110 | 114 | 399,000 |
2011/09/28 | 108 | 113 | 108 | 113 | 408,000 |
2011/09/27 | 107 | 109 | 107 | 109 | 349,000 |
2011/09/26 | 108 | 109 | 105 | 105 | 584,000 |
2011/09/22 | 110 | 110 | 108 | 109 | 388,000 |
2011/09/21 | 110 | 111 | 110 | 110 | 125,000 |
2011/09/20 | 111 | 111 | 110 | 110 | 283,000 |
2011/09/16 | 109 | 112 | 109 | 112 | 1,190,000 |
2011/09/15 | 108 | 108 | 107 | 108 | 210,000 |
2011/09/14 | 111 | 111 | 107 | 107 | 298,000 |
2011/09/13 | 110 | 111 | 107 | 111 | 737,000 |
2011/09/12 | 109 | 110 | 107 | 109 | 603,000 |
2011/09/09 | 111 | 114 | 110 | 111 | 965,000 |
2011/09/08 | 115 | 117 | 111 | 112 | 1,012,000 |
2011/09/07 | 113 | 115 | 112 | 115 | 340,000 |
2011/09/06 | 115 | 115 | 112 | 113 | 299,000 |
2011/09/05 | 116 | 117 | 114 | 116 | 387,000 |
2011/09/02 | 117 | 118 | 116 | 118 | 240,000 |
2011/09/01 | 117 | 120 | 117 | 119 | 613,000 |
2011/08/31 | 116 | 116 | 115 | 116 | 319,000 |
2011/08/30 | 118 | 118 | 115 | 116 | 529,000 |
2011/08/29 | 115 | 119 | 114 | 117 | 806,000 |
2011/08/26 | 112 | 116 | 111 | 116 | 538,000 |
2011/08/25 | 111 | 113 | 110 | 111 | 461,000 |
2011/08/24 | 114 | 114 | 109 | 110 | 538,000 |
2011/08/23 | 114 | 114 | 108 | 110 | 736,000 |
2011/08/22 | 114 | 115 | 113 | 113 | 275,000 |
2011/08/19 | 115 | 116 | 113 | 116 | 686,000 |
2011/08/18 | 122 | 122 | 115 | 117 | 548,000 |
2011/08/17 | 121 | 122 | 120 | 122 | 229,000 |
2011/08/16 | 122 | 123 | 121 | 121 | 231,000 |
2011/08/15 | 124 | 124 | 121 | 121 | 556,000 |
2011/08/12 | 125 | 125 | 121 | 123 | 466,000 |
2011/08/11 | 120 | 124 | 119 | 124 | 761,000 |
2011/08/10 | 124 | 124 | 121 | 122 | 671,000 |
2011/08/09 | 116 | 120 | 113 | 119 | 1,511,000 |
2011/08/08 | 124 | 126 | 121 | 121 | 1,337,000 |
2011/08/05 | 121 | 128 | 121 | 123 | 2,017,000 |
2011/08/04 | 126 | 127 | 125 | 126 | 410,000 |
2011/08/03 | 125 | 125 | 124 | 124 | 680,000 |
2011/08/02 | 129 | 130 | 126 | 126 | 525,000 |
2011/08/01 | 128 | 130 | 128 | 129 | 595,000 |
2011/07/29 | 126 | 129 | 126 | 128 | 727,000 |
2011/07/28 | 127 | 128 | 126 | 127 | 873,000 |
2011/07/27 | 128 | 129 | 126 | 128 | 650,000 |
2011/07/26 | 125 | 128 | 125 | 128 | 693,000 |
2011/07/25 | 125 | 127 | 124 | 126 | 940,000 |
2011/07/22 | 128 | 128 | 125 | 126 | 973,000 |
2011/07/21 | 129 | 130 | 127 | 127 | 743,000 |
2011/07/20 | 128 | 131 | 128 | 129 | 745,000 |
2011/07/19 | 128 | 130 | 127 | 127 | 625,000 |
2011/07/15 | 130 | 131 | 127 | 129 | 1,060,000 |
2011/07/14 | 130 | 131 | 129 | 129 | 860,000 |
2011/07/13 | 130 | 134 | 130 | 130 | 1,137,000 |
2011/07/12 | 131 | 133 | 130 | 131 | 1,363,000 |
2011/07/11 | 135 | 137 | 132 | 132 | 5,435,000 |
2011/07/08 | 130 | 133 | 130 | 132 | 2,003,000 |
2011/07/07 | 128 | 131 | 128 | 130 | 1,437,000 |
2011/07/06 | 126 | 129 | 125 | 129 | 1,516,000 |
2011/07/05 | 127 | 127 | 126 | 126 | 310,000 |
2011/07/04 | 129 | 129 | 127 | 128 | 708,000 |
2011/07/01 | 127 | 129 | 126 | 127 | 1,051,000 |
2011/06/30 | 125 | 126 | 123 | 126 | 1,091,000 |
2011/06/29 | 125 | 126 | 123 | 125 | 1,107,000 |
2011/06/28 | 129 | 129 | 123 | 124 | 1,155,000 |
2011/06/27 | 129 | 129 | 127 | 127 | 484,000 |
2011/06/24 | 128 | 129 | 128 | 129 | 594,000 |
2011/06/23 | 130 | 130 | 128 | 129 | 656,000 |
2011/06/22 | 130 | 131 | 129 | 130 | 764,000 |
2011/06/21 | 127 | 130 | 127 | 129 | 740,000 |
2011/06/20 | 130 | 132 | 126 | 127 | 1,897,000 |
2011/06/17 | 134 | 137 | 126 | 130 | 5,314,000 |
2011/06/16 | 131 | 134 | 130 | 134 | 2,673,000 |
2011/06/15 | 135 | 137 | 132 | 132 | 4,982,000 |
2011/06/14 | 130 | 134 | 129 | 134 | 3,496,000 |
2011/06/13 | 127 | 132 | 126 | 130 | 4,675,000 |
2011/06/10 | 129 | 130 | 127 | 127 | 1,381,000 |
2011/06/09 | 130 | 130 | 127 | 129 | 2,117,000 |
2011/06/08 | 124 | 129 | 124 | 128 | 2,476,000 |
2011/06/07 | 122 | 126 | 122 | 123 | 1,540,000 |
2011/06/06 | 127 | 131 | 122 | 124 | 4,581,000 |
2011/06/03 | 125 | 128 | 125 | 127 | 2,094,000 |
2011/06/02 | 123 | 126 | 122 | 124 | 1,928,000 |
2011/06/01 | 131 | 132 | 125 | 126 | 6,728,000 |
2011/05/31 | 124 | 129 | 124 | 127 | 5,080,000 |
2011/05/30 | 120 | 127 | 119 | 126 | 5,069,000 |
2011/05/27 | 121 | 123 | 119 | 121 | 2,156,000 |
2011/05/26 | 118 | 122 | 118 | 122 | 2,345,000 |
2011/05/25 | 122 | 124 | 116 | 117 | 3,203,000 |
2011/05/24 | 118 | 121 | 118 | 121 | 1,819,000 |
2011/05/23 | 117 | 122 | 116 | 119 | 4,152,000 |
2011/05/20 | 117 | 119 | 116 | 116 | 760,000 |
2011/05/19 | 121 | 121 | 116 | 117 | 1,039,000 |
2011/05/18 | 115 | 121 | 114 | 119 | 2,138,000 |
2011/05/17 | 116 | 116 | 113 | 114 | 1,643,000 |
2011/05/16 | 120 | 120 | 116 | 116 | 2,170,000 |
2011/05/13 | 123 | 123 | 116 | 119 | 4,513,000 |
2011/05/12 | 122 | 127 | 121 | 123 | 3,362,000 |
2011/05/11 | 123 | 124 | 120 | 122 | 2,905,000 |
2011/05/10 | 127 | 128 | 121 | 123 | 6,794,000 |
2011/05/09 | 116 | 127 | 116 | 125 | 12,679,000 |
2011/05/06 | 115 | 117 | 113 | 115 | 2,124,000 |
2011/05/02 | 115 | 121 | 114 | 116 | 6,305,000 |
2011/04/28 | 114 | 116 | 112 | 115 | 4,091,000 |
2011/04/27 | 114 | 118 | 112 | 114 | 14,966,000 |
2011/04/26 | 103 | 117 | 101 | 116 | 20,094,000 |
2011/04/25 | 101 | 104 | 100 | 102 | 2,409,000 |
2011/04/22 | 98 | 100 | 97 | 99 | 441,000 |
2011/04/21 | 99 | 99 | 97 | 99 | 381,000 |
2011/04/20 | 100 | 102 | 97 | 97 | 809,000 |
2011/04/19 | 98 | 100 | 97 | 98 | 528,000 |
2011/04/18 | 99 | 102 | 98 | 100 | 602,000 |
2011/04/15 | 101 | 102 | 98 | 98 | 768,000 |
2011/04/14 | 95 | 100 | 95 | 99 | 1,001,000 |
2011/04/13 | 96 | 97 | 94 | 95 | 861,000 |
2011/04/12 | 96 | 96 | 94 | 94 | 390,000 |
2011/04/11 | 98 | 99 | 95 | 97 | 696,000 |
2011/04/08 | 91 | 95 | 91 | 94 | 485,000 |
2011/04/07 | 95 | 97 | 92 | 93 | 441,000 |
2011/04/06 | 94 | 96 | 90 | 92 | 736,000 |
2011/04/05 | 99 | 99 | 93 | 95 | 869,000 |
2011/04/04 | 101 | 102 | 99 | 99 | 685,000 |
2011/04/01 | 104 | 105 | 101 | 102 | 836,000 |
2011/03/31 | 106 | 106 | 101 | 105 | 1,125,000 |
2011/03/30 | 105 | 107 | 103 | 107 | 1,407,000 |
2011/03/29 | 102 | 105 | 100 | 102 | 1,588,000 |
2011/03/28 | 97 | 104 | 96 | 103 | 2,031,000 |
2011/03/25 | 106 | 110 | 97 | 98 | 2,462,000 |
2011/03/24 | 94 | 103 | 92 | 102 | 4,472,000 |
2011/03/23 | 87 | 92 | 85 | 89 | 1,376,000 |
2011/03/22 | 88 | 88 | 84 | 85 | 1,061,000 |
2011/03/18 | 80 | 84 | 79 | 80 | 1,535,000 |
2011/03/17 | 67 | 78 | 66 | 76 | 1,268,000 |
2011/03/16 | 70 | 74 | 69 | 72 | 1,817,000 |
2011/03/15 | 79 | 80 | 55 | 67 | 2,749,000 |
2011/03/14 | 90 | 90 | 77 | 79 | 2,749,000 |
2011/03/11 | 100 | 102 | 99 | 100 | 1,556,000 |
2011/03/10 | 106 | 106 | 101 | 102 | 2,060,000 |
2011/03/09 | 110 | 113 | 104 | 107 | 10,684,000 |
2011/03/08 | 95 | 103 | 95 | 102 | 2,405,000 |
2011/03/07 | 95 | 96 | 94 | 95 | 478,000 |
2011/03/04 | 97 | 97 | 95 | 96 | 545,000 |
2011/03/03 | 94 | 95 | 93 | 95 | 381,000 |
2011/03/02 | 95 | 96 | 94 | 94 | 461,000 |
2011/03/01 | 96 | 97 | 95 | 96 | 412,000 |
2011/02/28 | 93 | 95 | 93 | 94 | 346,000 |
2011/02/25 | 92 | 93 | 91 | 93 | 624,000 |
2011/02/24 | 95 | 96 | 93 | 94 | 381,000 |
2011/02/23 | 96 | 98 | 96 | 96 | 507,000 |
2011/02/22 | 99 | 99 | 98 | 98 | 390,000 |
2011/02/21 | 99 | 100 | 98 | 99 | 591,000 |
2011/02/18 | 98 | 99 | 98 | 98 | 224,000 |
2011/02/17 | 100 | 100 | 99 | 99 | 411,000 |
2011/02/16 | 99 | 100 | 98 | 99 | 679,000 |
2011/02/15 | 99 | 100 | 99 | 99 | 463,000 |
2011/02/14 | 100 | 100 | 99 | 99 | 258,000 |
2011/02/10 | 100 | 101 | 99 | 100 | 538,000 |
2011/02/09 | 101 | 102 | 99 | 100 | 769,000 |
2011/02/08 | 103 | 104 | 101 | 101 | 1,318,000 |
2011/02/07 | 100 | 102 | 99 | 102 | 1,019,000 |
2011/02/04 | 101 | 102 | 98 | 100 | 2,728,000 |
2011/02/03 | 99 | 101 | 99 | 101 | 1,056,000 |
2011/02/02 | 100 | 100 | 99 | 99 | 354,000 |
2011/02/01 | 99 | 100 | 98 | 99 | 391,000 |
2011/01/31 | 95 | 100 | 95 | 99 | 1,020,000 |
2011/01/28 | 101 | 101 | 98 | 99 | 801,000 |
2011/01/27 | 97 | 101 | 97 | 101 | 1,831,000 |
2011/01/26 | 97 | 98 | 96 | 97 | 462,000 |
2011/01/25 | 96 | 98 | 96 | 98 | 1,005,000 |
2011/01/24 | 95 | 96 | 94 | 95 | 656,000 |
2011/01/21 | 99 | 99 | 93 | 94 | 2,707,000 |
2011/01/20 | 100 | 102 | 98 | 100 | 1,523,000 |
2011/01/19 | 98 | 103 | 97 | 101 | 4,054,000 |
2011/01/18 | 97 | 99 | 96 | 98 | 1,046,000 |
2011/01/17 | 98 | 99 | 96 | 97 | 1,177,000 |
2011/01/14 | 96 | 98 | 96 | 97 | 1,129,000 |
2011/01/13 | 99 | 99 | 96 | 96 | 1,018,000 |
2011/01/12 | 99 | 101 | 96 | 97 | 2,852,000 |
2011/01/11 | 89 | 100 | 88 | 98 | 5,414,000 |
2011/01/07 | 89 | 90 | 88 | 88 | 1,221,000 |
2011/01/06 | 89 | 91 | 88 | 89 | 3,147,000 |
2011/01/05 | 87 | 87 | 85 | 87 | 921,000 |
2011/01/04 | 82 | 88 | 82 | 86 | 1,973,000 |