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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,325 | 3,360 | 3,285 | 3,315 | 21,400 |
| 2020/12/29 | 3,280 | 3,370 | 3,280 | 3,350 | 30,800 |
| 2020/12/28 | 3,305 | 3,360 | 3,300 | 3,315 | 31,700 |
| 2020/12/25 | 3,305 | 3,355 | 3,305 | 3,335 | 26,000 |
| 2020/12/24 | 3,230 | 3,330 | 3,230 | 3,330 | 25,300 |
| 2020/12/23 | 3,235 | 3,270 | 3,220 | 3,250 | 23,100 |
| 2020/12/22 | 3,305 | 3,310 | 3,235 | 3,235 | 27,700 |
| 2020/12/21 | 3,280 | 3,350 | 3,280 | 3,335 | 26,900 |
| 2020/12/18 | 3,325 | 3,360 | 3,265 | 3,300 | 74,500 |
| 2020/12/17 | 3,360 | 3,375 | 3,315 | 3,330 | 36,500 |
| 2020/12/16 | 3,430 | 3,470 | 3,365 | 3,375 | 46,400 |
| 2020/12/15 | 3,430 | 3,515 | 3,415 | 3,485 | 36,300 |
| 2020/12/14 | 3,535 | 3,555 | 3,455 | 3,460 | 34,700 |
| 2020/12/11 | 3,520 | 3,545 | 3,510 | 3,530 | 34,200 |
| 2020/12/10 | 3,465 | 3,510 | 3,455 | 3,500 | 66,300 |
| 2020/12/09 | 3,380 | 3,495 | 3,380 | 3,495 | 49,300 |
| 2020/12/08 | 3,335 | 3,390 | 3,310 | 3,380 | 25,400 |
| 2020/12/07 | 3,355 | 3,380 | 3,315 | 3,315 | 27,200 |
| 2020/12/04 | 3,300 | 3,345 | 3,290 | 3,340 | 16,000 |
| 2020/12/03 | 3,315 | 3,335 | 3,295 | 3,295 | 33,000 |
| 2020/12/02 | 3,300 | 3,325 | 3,260 | 3,270 | 51,400 |
| 2020/12/01 | 3,270 | 3,330 | 3,255 | 3,300 | 54,200 |
| 2020/11/30 | 3,310 | 3,310 | 3,245 | 3,275 | 64,000 |
| 2020/11/27 | 3,215 | 3,325 | 3,200 | 3,310 | 64,900 |
| 2020/11/26 | 3,105 | 3,215 | 3,095 | 3,195 | 30,400 |
| 2020/11/25 | 3,180 | 3,190 | 3,120 | 3,125 | 41,500 |
| 2020/11/24 | 3,100 | 3,190 | 3,095 | 3,145 | 40,900 |
| 2020/11/20 | 3,020 | 3,070 | 3,020 | 3,055 | 19,200 |
| 2020/11/19 | 3,005 | 3,040 | 2,954 | 3,025 | 20,300 |
| 2020/11/18 | 3,080 | 3,080 | 3,000 | 3,000 | 24,100 |
| 2020/11/17 | 3,085 | 3,085 | 3,025 | 3,075 | 23,500 |
| 2020/11/16 | 3,100 | 3,105 | 3,040 | 3,085 | 38,500 |
| 2020/11/13 | 3,090 | 3,090 | 2,961 | 3,040 | 40,500 |
| 2020/11/12 | 3,135 | 3,135 | 3,070 | 3,090 | 28,100 |
| 2020/11/11 | 3,170 | 3,185 | 3,105 | 3,135 | 48,700 |
| 2020/11/10 | 3,210 | 3,215 | 3,075 | 3,100 | 49,400 |
| 2020/11/09 | 3,150 | 3,185 | 3,075 | 3,125 | 35,300 |
| 2020/11/06 | 3,055 | 3,130 | 3,055 | 3,115 | 25,200 |
| 2020/11/05 | 2,991 | 3,100 | 2,991 | 3,075 | 55,700 |
| 2020/11/04 | 3,020 | 3,095 | 3,015 | 3,055 | 28,200 |
| 2020/11/02 | 2,989 | 3,060 | 2,940 | 3,015 | 26,500 |
| 2020/10/30 | 2,957 | 3,010 | 2,940 | 2,968 | 21,600 |
| 2020/10/29 | 2,975 | 3,025 | 2,925 | 3,015 | 39,500 |
| 2020/10/28 | 3,050 | 3,090 | 2,968 | 3,010 | 48,700 |
| 2020/10/27 | 3,160 | 3,160 | 3,045 | 3,100 | 47,700 |
| 2020/10/26 | 3,210 | 3,230 | 3,150 | 3,175 | 21,800 |
| 2020/10/23 | 3,210 | 3,240 | 3,160 | 3,195 | 13,800 |
| 2020/10/22 | 3,225 | 3,260 | 3,190 | 3,210 | 25,400 |
| 2020/10/21 | 3,280 | 3,340 | 3,240 | 3,265 | 17,500 |
| 2020/10/20 | 3,245 | 3,370 | 3,230 | 3,280 | 34,000 |
| 2020/10/19 | 3,185 | 3,275 | 3,185 | 3,255 | 20,300 |
| 2020/10/16 | 3,225 | 3,235 | 3,180 | 3,200 | 8,300 |
| 2020/10/15 | 3,255 | 3,280 | 3,210 | 3,235 | 16,500 |
| 2020/10/14 | 3,250 | 3,265 | 3,240 | 3,255 | 9,800 |
| 2020/10/13 | 3,345 | 3,360 | 3,235 | 3,265 | 29,500 |
| 2020/10/12 | 3,405 | 3,415 | 3,320 | 3,355 | 13,500 |
| 2020/10/09 | 3,365 | 3,400 | 3,320 | 3,375 | 25,600 |
| 2020/10/08 | 3,325 | 3,405 | 3,325 | 3,365 | 36,900 |
| 2020/10/07 | 3,340 | 3,370 | 3,300 | 3,315 | 28,000 |
| 2020/10/06 | 3,355 | 3,410 | 3,310 | 3,340 | 25,300 |
| 2020/10/05 | 3,325 | 3,405 | 3,320 | 3,355 | 40,000 |
| 2020/10/02 | 3,285 | 3,320 | 3,240 | 3,255 | 34,400 |
| 2020/09/30 | 3,345 | 3,345 | 3,260 | 3,270 | 29,900 |
| 2020/09/29 | 3,340 | 3,395 | 3,320 | 3,360 | 37,300 |
| 2020/09/28 | 3,330 | 3,430 | 3,280 | 3,385 | 63,800 |
| 2020/09/25 | 3,285 | 3,285 | 3,225 | 3,275 | 39,900 |
| 2020/09/24 | 3,285 | 3,315 | 3,220 | 3,235 | 34,800 |
| 2020/09/23 | 3,280 | 3,360 | 3,280 | 3,320 | 37,300 |
| 2020/09/18 | 3,335 | 3,375 | 3,305 | 3,345 | 90,100 |
| 2020/09/17 | 3,300 | 3,355 | 3,275 | 3,345 | 44,500 |
| 2020/09/16 | 3,240 | 3,315 | 3,215 | 3,305 | 30,700 |
| 2020/09/15 | 3,295 | 3,295 | 3,205 | 3,225 | 24,300 |
| 2020/09/14 | 3,255 | 3,315 | 3,210 | 3,315 | 26,600 |
| 2020/09/11 | 3,210 | 3,245 | 3,185 | 3,210 | 35,000 |
| 2020/09/10 | 3,220 | 3,240 | 3,180 | 3,220 | 31,900 |
| 2020/09/09 | 3,120 | 3,195 | 3,110 | 3,165 | 30,300 |
| 2020/09/08 | 3,095 | 3,205 | 3,090 | 3,180 | 19,800 |
| 2020/09/07 | 3,130 | 3,130 | 3,095 | 3,110 | 9,500 |
| 2020/09/04 | 3,110 | 3,150 | 3,110 | 3,140 | 15,800 |
| 2020/09/03 | 3,250 | 3,250 | 3,125 | 3,130 | 23,600 |
| 2020/09/02 | 3,130 | 3,230 | 3,130 | 3,210 | 29,100 |
| 2020/09/01 | 3,045 | 3,145 | 3,045 | 3,120 | 33,600 |
| 2020/08/31 | 2,986 | 3,100 | 2,986 | 3,085 | 51,900 |
| 2020/08/28 | 2,959 | 3,040 | 2,945 | 2,986 | 42,200 |
| 2020/08/27 | 2,976 | 2,980 | 2,948 | 2,959 | 11,800 |
| 2020/08/26 | 2,965 | 2,977 | 2,925 | 2,976 | 16,600 |
| 2020/08/25 | 2,958 | 3,030 | 2,958 | 2,995 | 28,200 |
| 2020/08/24 | 2,920 | 2,925 | 2,891 | 2,921 | 15,900 |
| 2020/08/21 | 2,912 | 2,948 | 2,912 | 2,925 | 13,700 |
| 2020/08/20 | 2,923 | 2,944 | 2,912 | 2,917 | 22,900 |
| 2020/08/19 | 3,020 | 3,040 | 2,958 | 2,962 | 21,400 |
| 2020/08/18 | 3,040 | 3,060 | 2,987 | 3,045 | 37,200 |
| 2020/08/17 | 2,987 | 3,055 | 2,987 | 3,000 | 19,900 |
| 2020/08/14 | 3,030 | 3,030 | 2,983 | 2,990 | 21,200 |
| 2020/08/13 | 3,050 | 3,050 | 2,995 | 3,030 | 25,700 |
| 2020/08/12 | 2,934 | 3,040 | 2,926 | 3,030 | 33,900 |
| 2020/08/11 | 2,952 | 2,989 | 2,897 | 2,934 | 50,300 |
| 2020/08/07 | 2,896 | 2,952 | 2,872 | 2,935 | 42,300 |
| 2020/08/06 | 2,897 | 2,941 | 2,881 | 2,895 | 25,400 |
| 2020/08/05 | 2,906 | 2,906 | 2,856 | 2,888 | 33,300 |
| 2020/08/04 | 2,880 | 2,926 | 2,869 | 2,906 | 23,200 |
| 2020/08/03 | 2,834 | 2,890 | 2,834 | 2,870 | 19,100 |
| 2020/07/31 | 2,891 | 2,891 | 2,789 | 2,811 | 55,300 |
| 2020/07/30 | 2,900 | 2,900 | 2,853 | 2,890 | 34,500 |
| 2020/07/29 | 2,951 | 2,951 | 2,870 | 2,875 | 25,200 |
| 2020/07/28 | 2,920 | 2,980 | 2,910 | 2,966 | 17,700 |
| 2020/07/27 | 2,976 | 2,976 | 2,909 | 2,956 | 53,300 |
| 2020/07/22 | 3,030 | 3,060 | 2,999 | 2,999 | 23,600 |
| 2020/07/21 | 3,055 | 3,085 | 3,030 | 3,060 | 41,300 |
| 2020/07/20 | 3,045 | 3,050 | 2,982 | 3,050 | 16,800 |
| 2020/07/17 | 3,015 | 3,020 | 2,979 | 3,015 | 17,100 |
| 2020/07/16 | 3,055 | 3,055 | 2,983 | 2,995 | 32,600 |
| 2020/07/15 | 3,040 | 3,070 | 3,015 | 3,055 | 23,500 |
| 2020/07/14 | 3,045 | 3,045 | 3,000 | 3,005 | 19,600 |
| 2020/07/13 | 2,968 | 3,040 | 2,959 | 3,015 | 39,100 |
| 2020/07/10 | 2,977 | 2,977 | 2,892 | 2,892 | 94,300 |
| 2020/07/09 | 2,936 | 2,966 | 2,899 | 2,943 | 47,400 |
| 2020/07/08 | 2,930 | 2,981 | 2,904 | 2,904 | 31,800 |
| 2020/07/07 | 2,963 | 2,963 | 2,904 | 2,930 | 29,700 |
| 2020/07/06 | 2,917 | 2,967 | 2,917 | 2,964 | 22,300 |
| 2020/07/03 | 2,914 | 2,919 | 2,878 | 2,895 | 15,600 |
| 2020/07/02 | 2,894 | 2,917 | 2,873 | 2,914 | 39,900 |
| 2020/07/01 | 2,919 | 2,919 | 2,855 | 2,881 | 31,900 |
| 2020/06/30 | 2,975 | 2,975 | 2,888 | 2,899 | 38,400 |
| 2020/06/29 | 2,917 | 2,928 | 2,871 | 2,898 | 27,600 |
| 2020/06/26 | 2,926 | 2,976 | 2,926 | 2,963 | 36,000 |
| 2020/06/25 | 2,919 | 2,928 | 2,860 | 2,876 | 46,300 |
| 2020/06/24 | 3,015 | 3,015 | 2,913 | 2,916 | 20,400 |
| 2020/06/23 | 2,947 | 3,025 | 2,926 | 2,996 | 35,700 |
| 2020/06/22 | 2,935 | 2,935 | 2,853 | 2,900 | 66,900 |
| 2020/06/19 | 3,080 | 3,080 | 3,000 | 3,005 | 46,700 |
| 2020/06/18 | 3,015 | 3,045 | 2,994 | 3,030 | 16,600 |
| 2020/06/17 | 3,025 | 3,045 | 3,005 | 3,030 | 20,300 |
| 2020/06/16 | 2,979 | 3,010 | 2,927 | 2,994 | 36,700 |
| 2020/06/15 | 2,933 | 2,963 | 2,902 | 2,903 | 21,300 |
| 2020/06/12 | 2,845 | 2,934 | 2,824 | 2,919 | 40,900 |
| 2020/06/11 | 3,025 | 3,035 | 2,919 | 2,932 | 35,700 |
| 2020/06/10 | 3,055 | 3,085 | 3,045 | 3,065 | 19,700 |
| 2020/06/09 | 3,155 | 3,155 | 3,025 | 3,075 | 25,500 |
| 2020/06/08 | 3,105 | 3,145 | 3,075 | 3,100 | 22,900 |
| 2020/06/05 | 3,135 | 3,135 | 3,065 | 3,070 | 21,800 |
| 2020/06/04 | 3,190 | 3,190 | 3,095 | 3,135 | 18,300 |
| 2020/06/03 | 3,185 | 3,185 | 3,115 | 3,135 | 23,300 |
| 2020/06/02 | 3,115 | 3,175 | 3,115 | 3,155 | 26,100 |
| 2020/06/01 | 3,140 | 3,155 | 3,090 | 3,115 | 21,000 |
| 2020/05/29 | 3,125 | 3,155 | 3,080 | 3,155 | 56,900 |
| 2020/05/28 | 3,065 | 3,125 | 3,040 | 3,125 | 43,600 |
| 2020/05/27 | 3,025 | 3,055 | 3,010 | 3,055 | 28,700 |
| 2020/05/26 | 2,975 | 3,010 | 2,963 | 3,005 | 20,100 |
| 2020/05/25 | 2,978 | 2,983 | 2,937 | 2,965 | 13,300 |
| 2020/05/22 | 2,968 | 2,968 | 2,897 | 2,939 | 14,400 |
| 2020/05/21 | 2,941 | 2,971 | 2,917 | 2,939 | 15,600 |
| 2020/05/20 | 2,907 | 2,961 | 2,907 | 2,961 | 20,700 |
| 2020/05/19 | 2,981 | 2,981 | 2,905 | 2,907 | 22,800 |
| 2020/05/18 | 2,936 | 2,939 | 2,866 | 2,891 | 32,100 |
| 2020/05/15 | 2,920 | 2,932 | 2,890 | 2,911 | 33,800 |
| 2020/05/14 | 2,966 | 2,966 | 2,886 | 2,886 | 24,600 |
| 2020/05/13 | 2,950 | 2,997 | 2,940 | 2,982 | 39,700 |
| 2020/05/12 | 3,035 | 3,035 | 2,948 | 2,961 | 24,800 |
| 2020/05/11 | 3,045 | 3,045 | 2,983 | 3,020 | 21,900 |
| 2020/05/08 | 2,942 | 2,993 | 2,908 | 2,993 | 31,600 |
| 2020/05/07 | 2,901 | 2,929 | 2,871 | 2,892 | 44,300 |
| 2020/05/01 | 2,910 | 2,910 | 2,847 | 2,859 | 20,700 |
| 2020/04/30 | 2,955 | 2,976 | 2,917 | 2,917 | 35,400 |
| 2020/04/28 | 2,920 | 2,923 | 2,870 | 2,919 | 45,100 |
| 2020/04/27 | 2,897 | 2,925 | 2,862 | 2,919 | 48,300 |
| 2020/04/24 | 2,920 | 2,933 | 2,873 | 2,873 | 106,600 |
| 2020/04/23 | 2,845 | 2,927 | 2,845 | 2,921 | 39,100 |
| 2020/04/22 | 2,900 | 2,924 | 2,834 | 2,862 | 67,300 |
| 2020/04/21 | 2,906 | 2,924 | 2,889 | 2,919 | 30,600 |
| 2020/04/20 | 2,945 | 2,945 | 2,884 | 2,929 | 37,300 |
| 2020/04/17 | 2,986 | 3,015 | 2,902 | 2,928 | 41,200 |
| 2020/04/16 | 2,805 | 2,994 | 2,805 | 2,994 | 39,500 |
| 2020/04/15 | 2,989 | 2,989 | 2,844 | 2,846 | 74,300 |
| 2020/04/14 | 2,999 | 3,000 | 2,916 | 2,968 | 32,400 |
| 2020/04/13 | 3,025 | 3,025 | 2,940 | 2,952 | 19,800 |
| 2020/04/10 | 2,981 | 3,030 | 2,908 | 3,000 | 40,800 |
| 2020/04/09 | 2,890 | 2,942 | 2,842 | 2,924 | 31,900 |
| 2020/04/08 | 2,922 | 2,954 | 2,832 | 2,899 | 54,600 |
| 2020/04/07 | 2,949 | 2,981 | 2,860 | 2,922 | 38,500 |
| 2020/04/06 | 2,752 | 2,915 | 2,711 | 2,899 | 35,400 |
| 2020/04/03 | 2,700 | 2,819 | 2,700 | 2,746 | 57,900 |
| 2020/04/02 | 2,768 | 2,816 | 2,707 | 2,727 | 48,400 |
| 2020/04/01 | 2,812 | 2,906 | 2,789 | 2,818 | 57,100 |
| 2020/03/31 | 2,914 | 2,978 | 2,779 | 2,858 | 37,800 |
| 2020/03/30 | 2,922 | 2,930 | 2,751 | 2,904 | 64,800 |
| 2020/03/27 | 2,899 | 3,150 | 2,840 | 3,150 | 84,900 |
| 2020/03/26 | 2,855 | 2,855 | 2,651 | 2,751 | 76,300 |
| 2020/03/25 | 3,005 | 3,005 | 2,726 | 2,855 | 56,400 |
| 2020/03/24 | 2,721 | 2,746 | 2,632 | 2,704 | 60,900 |
| 2020/03/23 | 2,569 | 2,726 | 2,519 | 2,718 | 47,000 |
| 2020/03/19 | 2,525 | 2,687 | 2,501 | 2,585 | 48,200 |
| 2020/03/18 | 2,693 | 2,755 | 2,513 | 2,513 | 41,800 |
| 2020/03/17 | 2,402 | 2,700 | 2,402 | 2,673 | 66,600 |
| 2020/03/16 | 2,503 | 2,592 | 2,461 | 2,461 | 90,300 |
| 2020/03/13 | 2,532 | 2,558 | 2,396 | 2,498 | 103,600 |
| 2020/03/12 | 2,688 | 2,710 | 2,618 | 2,632 | 155,200 |
| 2020/03/11 | 2,770 | 2,840 | 2,736 | 2,738 | 38,200 |
| 2020/03/10 | 2,700 | 2,765 | 2,603 | 2,753 | 48,400 |
| 2020/03/09 | 2,770 | 2,790 | 2,690 | 2,712 | 45,600 |
| 2020/03/06 | 2,893 | 2,893 | 2,814 | 2,841 | 56,200 |
| 2020/03/05 | 3,010 | 3,035 | 2,932 | 2,943 | 50,400 |
| 2020/03/04 | 2,983 | 3,095 | 2,975 | 2,996 | 41,000 |
| 2020/03/03 | 3,140 | 3,165 | 3,020 | 3,020 | 56,000 |
| 2020/03/02 | 2,987 | 3,135 | 2,985 | 3,085 | 43,100 |
| 2020/02/28 | 3,040 | 3,085 | 3,005 | 3,045 | 58,100 |
| 2020/02/27 | 3,130 | 3,175 | 3,110 | 3,150 | 61,400 |
| 2020/02/26 | 3,120 | 3,190 | 3,120 | 3,180 | 31,100 |
| 2020/02/25 | 3,150 | 3,225 | 3,150 | 3,170 | 61,500 |
| 2020/02/21 | 3,320 | 3,370 | 3,310 | 3,330 | 17,700 |
| 2020/02/20 | 3,325 | 3,370 | 3,320 | 3,320 | 19,800 |
| 2020/02/19 | 3,390 | 3,395 | 3,325 | 3,325 | 39,500 |
| 2020/02/18 | 3,410 | 3,410 | 3,375 | 3,375 | 42,900 |
| 2020/02/17 | 3,415 | 3,420 | 3,405 | 3,420 | 22,500 |
| 2020/02/14 | 3,420 | 3,440 | 3,405 | 3,440 | 35,600 |
| 2020/02/13 | 3,470 | 3,475 | 3,425 | 3,450 | 30,600 |
| 2020/02/12 | 3,485 | 3,535 | 3,470 | 3,470 | 37,100 |
| 2020/02/10 | 3,535 | 3,535 | 3,475 | 3,480 | 33,500 |
| 2020/02/07 | 3,575 | 3,580 | 3,535 | 3,540 | 19,000 |
| 2020/02/06 | 3,530 | 3,600 | 3,525 | 3,575 | 32,000 |
| 2020/02/05 | 3,540 | 3,540 | 3,470 | 3,485 | 42,400 |
| 2020/02/04 | 3,475 | 3,525 | 3,470 | 3,505 | 35,500 |
| 2020/02/03 | 3,460 | 3,530 | 3,460 | 3,505 | 27,400 |
| 2020/01/31 | 3,525 | 3,580 | 3,525 | 3,550 | 19,100 |
| 2020/01/30 | 3,535 | 3,540 | 3,490 | 3,510 | 30,800 |
| 2020/01/29 | 3,500 | 3,545 | 3,490 | 3,535 | 20,300 |
| 2020/01/28 | 3,470 | 3,530 | 3,460 | 3,510 | 37,800 |
| 2020/01/27 | 3,580 | 3,580 | 3,535 | 3,540 | 31,800 |
| 2020/01/24 | 3,665 | 3,665 | 3,615 | 3,625 | 20,500 |
| 2020/01/23 | 3,630 | 3,710 | 3,620 | 3,640 | 32,700 |
| 2020/01/22 | 3,640 | 3,660 | 3,635 | 3,645 | 19,100 |
| 2020/01/21 | 3,600 | 3,655 | 3,600 | 3,645 | 25,800 |
| 2020/01/20 | 3,605 | 3,670 | 3,605 | 3,650 | 15,500 |
| 2020/01/17 | 3,580 | 3,620 | 3,570 | 3,620 | 21,500 |
| 2020/01/16 | 3,565 | 3,590 | 3,545 | 3,580 | 21,600 |
| 2020/01/15 | 3,565 | 3,600 | 3,555 | 3,575 | 28,400 |
| 2020/01/14 | 3,615 | 3,615 | 3,555 | 3,585 | 41,900 |
| 2020/01/10 | 3,660 | 3,670 | 3,610 | 3,630 | 12,000 |
| 2020/01/09 | 3,655 | 3,660 | 3,625 | 3,625 | 16,900 |
| 2020/01/08 | 3,610 | 3,635 | 3,565 | 3,600 | 26,200 |
| 2020/01/07 | 3,620 | 3,695 | 3,620 | 3,680 | 17,700 |
| 2020/01/06 | 3,575 | 3,625 | 3,575 | 3,605 | 34,600 |