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
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

このページの先頭へ