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 |
---|---|---|---|---|---|
2014/12/30 | 2,389 | 2,404 | 2,367 | 2,372 | 43,200 |
2014/12/29 | 2,393 | 2,396 | 2,360 | 2,394 | 77,800 |
2014/12/26 | 2,350 | 2,392 | 2,325 | 2,385 | 100,900 |
2014/12/25 | 2,434 | 2,434 | 2,325 | 2,350 | 93,000 |
2014/12/24 | 2,400 | 2,440 | 2,400 | 2,420 | 80,300 |
2014/12/22 | 2,374 | 2,399 | 2,357 | 2,399 | 70,500 |
2014/12/19 | 2,368 | 2,388 | 2,325 | 2,346 | 87,800 |
2014/12/18 | 2,350 | 2,377 | 2,350 | 2,352 | 43,100 |
2014/12/17 | 2,290 | 2,335 | 2,290 | 2,315 | 56,300 |
2014/12/16 | 2,350 | 2,353 | 2,326 | 2,334 | 53,200 |
2014/12/15 | 2,386 | 2,396 | 2,340 | 2,375 | 42,500 |
2014/12/12 | 2,400 | 2,415 | 2,385 | 2,385 | 66,800 |
2014/12/11 | 2,376 | 2,407 | 2,363 | 2,403 | 64,600 |
2014/12/10 | 2,420 | 2,420 | 2,383 | 2,387 | 94,600 |
2014/12/09 | 2,401 | 2,435 | 2,392 | 2,421 | 103,400 |
2014/12/08 | 2,430 | 2,433 | 2,403 | 2,409 | 93,300 |
2014/12/05 | 2,380 | 2,425 | 2,380 | 2,425 | 142,100 |
2014/12/04 | 2,348 | 2,389 | 2,346 | 2,376 | 114,700 |
2014/12/03 | 2,318 | 2,350 | 2,318 | 2,348 | 109,600 |
2014/12/02 | 2,286 | 2,326 | 2,284 | 2,318 | 65,300 |
2014/12/01 | 2,287 | 2,304 | 2,282 | 2,295 | 69,900 |
2014/11/28 | 2,252 | 2,300 | 2,252 | 2,287 | 109,900 |
2014/11/27 | 2,251 | 2,279 | 2,251 | 2,262 | 44,800 |
2014/11/26 | 2,252 | 2,280 | 2,252 | 2,274 | 49,200 |
2014/11/25 | 2,262 | 2,279 | 2,249 | 2,277 | 84,100 |
2014/11/21 | 2,232 | 2,249 | 2,217 | 2,242 | 61,700 |
2014/11/20 | 2,250 | 2,252 | 2,228 | 2,239 | 57,400 |
2014/11/19 | 2,230 | 2,253 | 2,225 | 2,244 | 70,500 |
2014/11/18 | 2,190 | 2,234 | 2,190 | 2,232 | 79,800 |
2014/11/17 | 2,191 | 2,217 | 2,186 | 2,203 | 54,500 |
2014/11/14 | 2,219 | 2,227 | 2,180 | 2,206 | 123,400 |
2014/11/13 | 2,163 | 2,208 | 2,160 | 2,203 | 108,400 |
2014/11/12 | 2,229 | 2,235 | 2,174 | 2,178 | 85,800 |
2014/11/11 | 2,225 | 2,235 | 2,219 | 2,222 | 59,000 |
2014/11/10 | 2,224 | 2,235 | 2,200 | 2,226 | 98,100 |
2014/11/07 | 2,140 | 2,219 | 2,119 | 2,210 | 196,200 |
2014/11/06 | 2,110 | 2,117 | 2,073 | 2,107 | 63,800 |
2014/11/05 | 2,098 | 2,121 | 2,065 | 2,097 | 73,400 |
2014/11/04 | 2,103 | 2,150 | 2,065 | 2,098 | 84,800 |
2014/10/31 | 2,040 | 2,098 | 2,040 | 2,086 | 81,100 |
2014/10/30 | 2,000 | 2,047 | 2,000 | 2,024 | 170,300 |
2014/10/29 | 1,980 | 2,017 | 1,980 | 2,014 | 53,100 |
2014/10/28 | 1,970 | 1,982 | 1,961 | 1,976 | 36,200 |
2014/10/27 | 2,007 | 2,007 | 1,962 | 1,988 | 57,000 |
2014/10/24 | 1,940 | 1,955 | 1,931 | 1,951 | 45,700 |
2014/10/23 | 1,933 | 1,939 | 1,919 | 1,926 | 39,200 |
2014/10/22 | 1,934 | 1,955 | 1,915 | 1,951 | 52,100 |
2014/10/21 | 1,946 | 1,948 | 1,902 | 1,911 | 78,300 |
2014/10/20 | 1,940 | 1,966 | 1,940 | 1,958 | 43,200 |
2014/10/17 | 1,902 | 1,960 | 1,896 | 1,905 | 113,700 |
2014/10/16 | 1,930 | 1,934 | 1,906 | 1,910 | 56,400 |
2014/10/15 | 1,976 | 1,992 | 1,951 | 1,972 | 54,400 |
2014/10/14 | 1,916 | 1,993 | 1,916 | 1,970 | 94,000 |
2014/10/10 | 2,052 | 2,060 | 1,998 | 2,006 | 86,300 |
2014/10/09 | 2,128 | 2,128 | 2,077 | 2,089 | 118,100 |
2014/10/08 | 2,063 | 2,137 | 2,063 | 2,128 | 188,300 |
2014/10/07 | 2,100 | 2,129 | 2,097 | 2,113 | 92,500 |
2014/10/06 | 2,101 | 2,112 | 2,080 | 2,092 | 37,400 |
2014/10/03 | 2,058 | 2,093 | 2,057 | 2,075 | 75,400 |
2014/10/02 | 2,081 | 2,091 | 2,057 | 2,057 | 88,300 |
2014/10/01 | 2,126 | 2,158 | 2,112 | 2,115 | 66,300 |
2014/09/30 | 2,135 | 2,136 | 2,111 | 2,127 | 88,100 |
2014/09/29 | 2,189 | 2,201 | 2,160 | 2,163 | 125,200 |
2014/09/26 | 2,153 | 2,225 | 2,153 | 2,193 | 94,900 |
2014/09/26 | 1 -> 0.10 分割 | ||||
2014/09/25 | 222 | 223 | 221 | 223 | 720,000 |
2014/09/24 | 222 | 224 | 220 | 221 | 640,000 |
2014/09/22 | 222 | 224 | 222 | 224 | 377,000 |
2014/09/19 | 221 | 223 | 220 | 222 | 832,000 |
2014/09/18 | 224 | 225 | 218 | 221 | 1,221,000 |
2014/09/17 | 224 | 224 | 222 | 222 | 511,000 |
2014/09/16 | 224 | 226 | 223 | 225 | 725,000 |
2014/09/12 | 225 | 225 | 223 | 224 | 847,000 |
2014/09/11 | 224 | 227 | 222 | 225 | 1,296,000 |
2014/09/10 | 222 | 223 | 221 | 223 | 503,000 |
2014/09/09 | 224 | 225 | 222 | 223 | 580,000 |
2014/09/08 | 223 | 224 | 222 | 223 | 378,000 |
2014/09/05 | 223 | 224 | 221 | 221 | 425,000 |
2014/09/04 | 223 | 224 | 221 | 222 | 518,000 |
2014/09/03 | 224 | 225 | 222 | 223 | 492,000 |
2014/09/02 | 220 | 227 | 219 | 222 | 1,935,000 |
2014/09/01 | 219 | 220 | 218 | 220 | 291,000 |
2014/08/29 | 219 | 219 | 218 | 218 | 147,000 |
2014/08/28 | 219 | 221 | 218 | 220 | 482,000 |
2014/08/27 | 219 | 221 | 218 | 220 | 473,000 |
2014/08/26 | 220 | 220 | 218 | 219 | 366,000 |
2014/08/25 | 221 | 221 | 218 | 220 | 462,000 |
2014/08/22 | 220 | 220 | 217 | 218 | 418,000 |
2014/08/21 | 218 | 221 | 217 | 220 | 591,000 |
2014/08/20 | 219 | 219 | 216 | 218 | 266,000 |
2014/08/19 | 219 | 220 | 217 | 219 | 459,000 |
2014/08/18 | 217 | 219 | 214 | 217 | 602,000 |
2014/08/15 | 212 | 217 | 212 | 215 | 726,000 |
2014/08/14 | 214 | 214 | 211 | 212 | 549,000 |
2014/08/13 | 213 | 215 | 211 | 215 | 604,000 |
2014/08/12 | 213 | 214 | 211 | 212 | 517,000 |
2014/08/11 | 212 | 214 | 211 | 214 | 401,000 |
2014/08/08 | 214 | 215 | 208 | 209 | 865,000 |
2014/08/07 | 212 | 214 | 211 | 214 | 266,000 |
2014/08/06 | 214 | 215 | 211 | 212 | 598,000 |
2014/08/05 | 217 | 219 | 215 | 216 | 537,000 |
2014/08/04 | 217 | 218 | 215 | 216 | 493,000 |
2014/08/01 | 217 | 221 | 216 | 218 | 510,000 |
2014/07/31 | 226 | 226 | 220 | 220 | 1,042,000 |
2014/07/30 | 225 | 229 | 223 | 226 | 1,579,000 |
2014/07/29 | 222 | 223 | 220 | 223 | 498,000 |
2014/07/28 | 223 | 224 | 218 | 221 | 942,000 |
2014/07/25 | 217 | 223 | 216 | 221 | 1,053,000 |
2014/07/24 | 215 | 217 | 214 | 217 | 325,000 |
2014/07/23 | 215 | 216 | 214 | 215 | 283,000 |
2014/07/22 | 212 | 216 | 212 | 215 | 319,000 |
2014/07/18 | 210 | 213 | 210 | 212 | 291,000 |
2014/07/17 | 214 | 215 | 213 | 214 | 347,000 |
2014/07/16 | 214 | 216 | 214 | 215 | 246,000 |
2014/07/15 | 215 | 217 | 214 | 215 | 346,000 |
2014/07/14 | 213 | 215 | 213 | 215 | 154,000 |
2014/07/11 | 213 | 214 | 212 | 213 | 432,000 |
2014/07/10 | 219 | 219 | 214 | 215 | 1,018,000 |
2014/07/09 | 218 | 218 | 216 | 218 | 608,000 |
2014/07/08 | 218 | 219 | 216 | 219 | 506,000 |
2014/07/07 | 217 | 219 | 216 | 217 | 360,000 |
2014/07/04 | 218 | 219 | 216 | 217 | 539,000 |
2014/07/03 | 217 | 218 | 213 | 217 | 588,000 |
2014/07/02 | 219 | 220 | 217 | 217 | 589,000 |
2014/07/01 | 220 | 220 | 216 | 217 | 880,000 |
2014/06/30 | 214 | 220 | 214 | 220 | 701,000 |
2014/06/27 | 213 | 215 | 211 | 215 | 359,000 |
2014/06/26 | 214 | 216 | 213 | 214 | 259,000 |
2014/06/25 | 215 | 216 | 210 | 213 | 519,000 |
2014/06/24 | 215 | 216 | 213 | 215 | 390,000 |
2014/06/23 | 215 | 218 | 215 | 217 | 556,000 |
2014/06/20 | 214 | 215 | 211 | 215 | 718,000 |
2014/06/19 | 214 | 215 | 212 | 213 | 357,000 |
2014/06/18 | 212 | 215 | 208 | 215 | 493,000 |
2014/06/17 | 211 | 213 | 211 | 212 | 303,000 |
2014/06/16 | 214 | 215 | 211 | 212 | 560,000 |
2014/06/13 | 208 | 215 | 208 | 215 | 580,000 |
2014/06/12 | 209 | 212 | 208 | 211 | 307,000 |
2014/06/11 | 207 | 213 | 207 | 212 | 448,000 |
2014/06/10 | 214 | 214 | 208 | 209 | 831,000 |
2014/06/09 | 217 | 218 | 213 | 215 | 492,000 |
2014/06/06 | 214 | 218 | 214 | 218 | 887,000 |
2014/06/05 | 213 | 214 | 209 | 212 | 979,000 |
2014/06/04 | 209 | 213 | 209 | 212 | 964,000 |
2014/06/03 | 204 | 209 | 202 | 208 | 1,194,000 |
2014/06/02 | 201 | 204 | 201 | 204 | 361,000 |
2014/05/30 | 199 | 201 | 199 | 201 | 334,000 |
2014/05/29 | 198 | 201 | 198 | 200 | 255,000 |
2014/05/28 | 197 | 200 | 196 | 198 | 373,000 |
2014/05/27 | 196 | 197 | 196 | 197 | 143,000 |
2014/05/26 | 197 | 198 | 194 | 196 | 309,000 |
2014/05/23 | 195 | 197 | 194 | 196 | 352,000 |
2014/05/22 | 194 | 195 | 192 | 195 | 156,000 |
2014/05/21 | 190 | 192 | 188 | 192 | 268,000 |
2014/05/20 | 192 | 192 | 190 | 191 | 217,000 |
2014/05/19 | 193 | 194 | 191 | 191 | 310,000 |
2014/05/16 | 193 | 195 | 192 | 193 | 491,000 |
2014/05/15 | 196 | 197 | 193 | 193 | 428,000 |
2014/05/14 | 193 | 195 | 191 | 195 | 251,000 |
2014/05/13 | 193 | 195 | 192 | 195 | 261,000 |
2014/05/12 | 196 | 196 | 192 | 192 | 368,000 |
2014/05/09 | 193 | 196 | 193 | 196 | 214,000 |
2014/05/08 | 193 | 195 | 193 | 193 | 167,000 |
2014/05/07 | 195 | 196 | 192 | 192 | 388,000 |
2014/05/02 | 197 | 198 | 197 | 197 | 109,000 |
2014/05/01 | 194 | 199 | 193 | 199 | 226,000 |
2014/04/30 | 197 | 197 | 193 | 194 | 244,000 |
2014/04/28 | 197 | 197 | 195 | 196 | 132,000 |
2014/04/25 | 197 | 200 | 196 | 198 | 217,000 |
2014/04/24 | 197 | 198 | 196 | 198 | 160,000 |
2014/04/23 | 196 | 198 | 195 | 198 | 221,000 |
2014/04/22 | 199 | 199 | 195 | 195 | 216,000 |
2014/04/21 | 199 | 201 | 199 | 200 | 108,000 |
2014/04/18 | 199 | 199 | 198 | 199 | 151,000 |
2014/04/17 | 199 | 200 | 198 | 199 | 265,000 |
2014/04/16 | 195 | 200 | 195 | 200 | 393,000 |
2014/04/15 | 195 | 196 | 193 | 193 | 527,000 |
2014/04/14 | 195 | 196 | 194 | 194 | 306,000 |
2014/04/11 | 196 | 197 | 195 | 195 | 339,000 |
2014/04/10 | 200 | 202 | 198 | 198 | 491,000 |
2014/04/09 | 201 | 201 | 198 | 198 | 486,000 |
2014/04/08 | 203 | 203 | 201 | 201 | 272,000 |
2014/04/07 | 206 | 207 | 204 | 204 | 350,000 |
2014/04/04 | 208 | 210 | 208 | 208 | 180,000 |
2014/04/03 | 208 | 211 | 208 | 210 | 362,000 |
2014/04/02 | 211 | 213 | 209 | 209 | 600,000 |
2014/04/01 | 212 | 212 | 209 | 211 | 315,000 |
2014/03/31 | 209 | 211 | 208 | 211 | 279,000 |
2014/03/28 | 208 | 209 | 206 | 209 | 305,000 |
2014/03/27 | 207 | 208 | 203 | 208 | 664,000 |
2014/03/26 | 209 | 210 | 208 | 210 | 749,000 |
2014/03/25 | 206 | 209 | 205 | 208 | 490,000 |
2014/03/24 | 203 | 208 | 202 | 207 | 954,000 |
2014/03/20 | 206 | 208 | 204 | 204 | 738,000 |
2014/03/19 | 209 | 210 | 204 | 206 | 366,000 |
2014/03/18 | 207 | 209 | 205 | 208 | 472,000 |
2014/03/17 | 205 | 207 | 201 | 202 | 882,000 |
2014/03/14 | 207 | 208 | 205 | 205 | 1,092,000 |
2014/03/13 | 212 | 213 | 209 | 209 | 667,000 |
2014/03/12 | 216 | 216 | 213 | 213 | 459,000 |
2014/03/11 | 217 | 218 | 216 | 218 | 379,000 |
2014/03/10 | 216 | 219 | 216 | 217 | 779,000 |
2014/03/07 | 214 | 216 | 213 | 215 | 859,000 |
2014/03/06 | 211 | 213 | 210 | 213 | 297,000 |
2014/03/05 | 213 | 214 | 209 | 210 | 461,000 |
2014/03/04 | 208 | 212 | 207 | 211 | 544,000 |
2014/03/03 | 207 | 208 | 205 | 208 | 439,000 |
2014/02/28 | 210 | 210 | 207 | 208 | 540,000 |
2014/02/27 | 210 | 211 | 209 | 210 | 310,000 |
2014/02/26 | 210 | 213 | 209 | 210 | 319,000 |
2014/02/25 | 213 | 213 | 210 | 212 | 365,000 |
2014/02/24 | 210 | 213 | 208 | 211 | 375,000 |
2014/02/21 | 207 | 210 | 206 | 209 | 623,000 |
2014/02/20 | 209 | 209 | 204 | 205 | 615,000 |
2014/02/19 | 210 | 212 | 209 | 210 | 482,000 |
2014/02/18 | 208 | 213 | 208 | 213 | 468,000 |
2014/02/17 | 205 | 210 | 204 | 208 | 515,000 |
2014/02/14 | 210 | 211 | 203 | 206 | 721,000 |
2014/02/13 | 214 | 214 | 209 | 209 | 382,000 |
2014/02/12 | 214 | 215 | 213 | 214 | 480,000 |
2014/02/10 | 214 | 214 | 211 | 212 | 474,000 |
2014/02/07 | 207 | 211 | 207 | 210 | 464,000 |
2014/02/06 | 201 | 207 | 201 | 204 | 482,000 |
2014/02/05 | 202 | 204 | 198 | 201 | 827,000 |
2014/02/04 | 201 | 204 | 198 | 199 | 1,110,000 |
2014/02/03 | 213 | 214 | 208 | 210 | 586,000 |
2014/01/31 | 221 | 221 | 213 | 215 | 483,000 |
2014/01/30 | 218 | 220 | 217 | 218 | 664,000 |
2014/01/29 | 217 | 223 | 217 | 223 | 595,000 |
2014/01/28 | 214 | 218 | 213 | 213 | 532,000 |
2014/01/27 | 215 | 217 | 212 | 213 | 966,000 |
2014/01/24 | 220 | 224 | 218 | 222 | 1,014,000 |
2014/01/23 | 231 | 231 | 225 | 225 | 578,000 |
2014/01/22 | 230 | 231 | 226 | 231 | 981,000 |
2014/01/21 | 237 | 237 | 230 | 232 | 965,000 |
2014/01/20 | 234 | 237 | 233 | 235 | 1,053,000 |
2014/01/17 | 228 | 232 | 226 | 232 | 1,504,000 |
2014/01/16 | 225 | 229 | 224 | 227 | 1,412,000 |
2014/01/15 | 223 | 225 | 222 | 223 | 548,000 |
2014/01/14 | 221 | 224 | 218 | 222 | 1,033,000 |
2014/01/10 | 221 | 226 | 221 | 224 | 1,567,000 |
2014/01/09 | 222 | 222 | 216 | 220 | 1,510,000 |
2014/01/08 | 214 | 224 | 213 | 224 | 2,328,000 |
2014/01/07 | 214 | 215 | 213 | 213 | 414,000 |
2014/01/06 | 213 | 216 | 213 | 215 | 651,000 |