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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,640 | 3,675 | 3,620 | 3,620 | 19,200 |
| 2022/12/29 | 3,635 | 3,665 | 3,590 | 3,650 | 29,600 |
| 2022/12/28 | 3,635 | 3,650 | 3,610 | 3,650 | 14,100 |
| 2022/12/27 | 3,630 | 3,650 | 3,625 | 3,635 | 8,300 |
| 2022/12/26 | 3,590 | 3,640 | 3,585 | 3,610 | 32,800 |
| 2022/12/23 | 3,510 | 3,575 | 3,510 | 3,560 | 30,300 |
| 2022/12/22 | 3,505 | 3,580 | 3,505 | 3,555 | 38,900 |
| 2022/12/21 | 3,515 | 3,535 | 3,460 | 3,475 | 44,100 |
| 2022/12/20 | 3,585 | 3,620 | 3,465 | 3,520 | 47,000 |
| 2022/12/19 | 3,535 | 3,585 | 3,535 | 3,585 | 27,900 |
| 2022/12/16 | 3,600 | 3,615 | 3,560 | 3,565 | 54,200 |
| 2022/12/15 | 3,560 | 3,610 | 3,555 | 3,600 | 24,000 |
| 2022/12/14 | 3,570 | 3,595 | 3,565 | 3,575 | 31,500 |
| 2022/12/13 | 3,560 | 3,585 | 3,525 | 3,570 | 34,400 |
| 2022/12/12 | 3,525 | 3,525 | 3,470 | 3,490 | 75,800 |
| 2022/12/09 | 3,500 | 3,515 | 3,480 | 3,515 | 51,500 |
| 2022/12/08 | 3,495 | 3,515 | 3,475 | 3,510 | 45,800 |
| 2022/12/07 | 3,475 | 3,505 | 3,475 | 3,485 | 40,400 |
| 2022/12/06 | 3,475 | 3,480 | 3,440 | 3,465 | 35,700 |
| 2022/12/05 | 3,480 | 3,495 | 3,465 | 3,490 | 57,500 |
| 2022/12/02 | 3,545 | 3,545 | 3,425 | 3,475 | 64,500 |
| 2022/12/01 | 3,610 | 3,610 | 3,570 | 3,570 | 33,400 |
| 2022/11/30 | 3,580 | 3,605 | 3,570 | 3,590 | 75,500 |
| 2022/11/29 | 3,635 | 3,660 | 3,580 | 3,600 | 43,200 |
| 2022/11/28 | 3,735 | 3,740 | 3,675 | 3,680 | 34,500 |
| 2022/11/25 | 3,755 | 3,755 | 3,715 | 3,735 | 28,600 |
| 2022/11/24 | 3,725 | 3,750 | 3,710 | 3,745 | 43,800 |
| 2022/11/22 | 3,650 | 3,695 | 3,650 | 3,665 | 57,300 |
| 2022/11/21 | 3,610 | 3,640 | 3,600 | 3,630 | 29,000 |
| 2022/11/18 | 3,600 | 3,620 | 3,565 | 3,600 | 34,300 |
| 2022/11/17 | 3,605 | 3,610 | 3,555 | 3,580 | 36,000 |
| 2022/11/16 | 3,570 | 3,630 | 3,570 | 3,625 | 47,000 |
| 2022/11/15 | 3,620 | 3,635 | 3,565 | 3,570 | 51,500 |
| 2022/11/14 | 3,775 | 3,790 | 3,590 | 3,615 | 44,300 |
| 2022/11/11 | 3,900 | 3,900 | 3,655 | 3,720 | 81,100 |
| 2022/11/10 | 3,880 | 3,885 | 3,820 | 3,845 | 25,500 |
| 2022/11/09 | 3,900 | 3,905 | 3,865 | 3,885 | 26,700 |
| 2022/11/08 | 3,865 | 3,895 | 3,855 | 3,870 | 30,300 |
| 2022/11/07 | 3,830 | 3,890 | 3,830 | 3,865 | 37,400 |
| 2022/11/04 | 3,745 | 3,825 | 3,745 | 3,820 | 45,500 |
| 2022/11/02 | 3,755 | 3,790 | 3,745 | 3,770 | 56,500 |
| 2022/11/01 | 3,725 | 3,760 | 3,710 | 3,755 | 31,200 |
| 2022/10/31 | 3,685 | 3,710 | 3,650 | 3,705 | 38,300 |
| 2022/10/28 | 3,650 | 3,685 | 3,620 | 3,625 | 129,900 |
| 2022/10/27 | 3,695 | 3,695 | 3,630 | 3,650 | 23,800 |
| 2022/10/26 | 3,695 | 3,710 | 3,665 | 3,700 | 24,200 |
| 2022/10/25 | 3,720 | 3,730 | 3,685 | 3,690 | 27,500 |
| 2022/10/24 | 3,695 | 3,715 | 3,660 | 3,680 | 25,900 |
| 2022/10/21 | 3,665 | 3,685 | 3,635 | 3,640 | 20,300 |
| 2022/10/20 | 3,680 | 3,715 | 3,675 | 3,690 | 21,300 |
| 2022/10/19 | 3,700 | 3,725 | 3,680 | 3,710 | 28,100 |
| 2022/10/18 | 3,700 | 3,700 | 3,670 | 3,685 | 29,000 |
| 2022/10/17 | 3,665 | 3,665 | 3,635 | 3,640 | 20,100 |
| 2022/10/14 | 3,655 | 3,670 | 3,625 | 3,665 | 38,500 |
| 2022/10/13 | 3,620 | 3,620 | 3,590 | 3,595 | 24,700 |
| 2022/10/12 | 3,615 | 3,630 | 3,590 | 3,625 | 26,800 |
| 2022/10/11 | 3,690 | 3,690 | 3,615 | 3,615 | 40,400 |
| 2022/10/07 | 3,660 | 3,730 | 3,660 | 3,715 | 28,500 |
| 2022/10/06 | 3,700 | 3,765 | 3,700 | 3,705 | 36,500 |
| 2022/10/05 | 3,725 | 3,745 | 3,675 | 3,700 | 35,100 |
| 2022/10/04 | 3,605 | 3,700 | 3,605 | 3,700 | 45,200 |
| 2022/10/03 | 3,495 | 3,560 | 3,465 | 3,560 | 24,100 |
| 2022/09/30 | 3,515 | 3,530 | 3,465 | 3,505 | 28,800 |
| 2022/09/29 | 3,465 | 3,545 | 3,450 | 3,530 | 39,500 |
| 2022/09/28 | 3,465 | 3,515 | 3,450 | 3,480 | 48,600 |
| 2022/09/27 | 3,550 | 3,550 | 3,470 | 3,475 | 24,300 |
| 2022/09/26 | 3,565 | 3,570 | 3,480 | 3,490 | 36,800 |
| 2022/09/22 | 3,580 | 3,605 | 3,570 | 3,595 | 26,900 |
| 2022/09/21 | 3,600 | 3,645 | 3,595 | 3,615 | 34,100 |
| 2022/09/20 | 3,595 | 3,630 | 3,595 | 3,615 | 29,400 |
| 2022/09/16 | 3,545 | 3,595 | 3,535 | 3,580 | 35,100 |
| 2022/09/15 | 3,535 | 3,560 | 3,515 | 3,560 | 28,400 |
| 2022/09/14 | 3,540 | 3,580 | 3,530 | 3,530 | 27,200 |
| 2022/09/13 | 3,645 | 3,650 | 3,610 | 3,635 | 23,700 |
| 2022/09/12 | 3,660 | 3,665 | 3,620 | 3,635 | 20,700 |
| 2022/09/09 | 3,620 | 3,655 | 3,620 | 3,635 | 41,600 |
| 2022/09/08 | 3,580 | 3,620 | 3,570 | 3,620 | 43,200 |
| 2022/09/07 | 3,550 | 3,555 | 3,515 | 3,555 | 25,600 |
| 2022/09/06 | 3,530 | 3,580 | 3,520 | 3,555 | 50,000 |
| 2022/09/05 | 3,505 | 3,545 | 3,485 | 3,525 | 26,900 |
| 2022/09/02 | 3,485 | 3,515 | 3,455 | 3,505 | 27,900 |
| 2022/09/01 | 3,485 | 3,505 | 3,460 | 3,470 | 37,300 |
| 2022/08/31 | 3,490 | 3,545 | 3,465 | 3,515 | 49,000 |
| 2022/08/30 | 3,490 | 3,520 | 3,485 | 3,515 | 23,300 |
| 2022/08/29 | 3,460 | 3,480 | 3,435 | 3,465 | 40,400 |
| 2022/08/26 | 3,535 | 3,555 | 3,515 | 3,515 | 16,600 |
| 2022/08/25 | 3,525 | 3,540 | 3,500 | 3,535 | 27,300 |
| 2022/08/24 | 3,520 | 3,535 | 3,515 | 3,525 | 17,000 |
| 2022/08/23 | 3,550 | 3,555 | 3,500 | 3,520 | 15,800 |
| 2022/08/22 | 3,505 | 3,560 | 3,505 | 3,550 | 23,900 |
| 2022/08/19 | 3,555 | 3,565 | 3,525 | 3,555 | 19,900 |
| 2022/08/18 | 3,515 | 3,555 | 3,515 | 3,535 | 18,300 |
| 2022/08/17 | 3,540 | 3,580 | 3,525 | 3,560 | 51,200 |
| 2022/08/16 | 3,520 | 3,525 | 3,485 | 3,500 | 34,200 |
| 2022/08/15 | 3,530 | 3,550 | 3,495 | 3,525 | 35,000 |
| 2022/08/12 | 3,455 | 3,495 | 3,455 | 3,495 | 62,500 |
| 2022/08/10 | 3,410 | 3,425 | 3,370 | 3,390 | 75,500 |
| 2022/08/09 | 3,630 | 3,640 | 3,385 | 3,410 | 101,700 |
| 2022/08/08 | 3,675 | 3,680 | 3,610 | 3,630 | 60,000 |
| 2022/08/05 | 3,585 | 3,665 | 3,570 | 3,640 | 66,900 |
| 2022/08/04 | 3,625 | 3,625 | 3,580 | 3,590 | 27,300 |
| 2022/08/03 | 3,595 | 3,600 | 3,560 | 3,600 | 39,700 |
| 2022/08/02 | 3,635 | 3,635 | 3,570 | 3,610 | 35,100 |
| 2022/08/01 | 3,640 | 3,650 | 3,605 | 3,645 | 40,800 |
| 2022/07/29 | 3,645 | 3,645 | 3,590 | 3,605 | 32,200 |
| 2022/07/28 | 3,640 | 3,665 | 3,595 | 3,660 | 45,700 |
| 2022/07/27 | 3,620 | 3,630 | 3,605 | 3,625 | 30,400 |
| 2022/07/26 | 3,655 | 3,660 | 3,615 | 3,630 | 31,300 |
| 2022/07/25 | 3,675 | 3,695 | 3,615 | 3,625 | 62,400 |
| 2022/07/22 | 3,650 | 3,660 | 3,620 | 3,655 | 41,900 |
| 2022/07/21 | 3,625 | 3,645 | 3,580 | 3,645 | 31,800 |
| 2022/07/20 | 3,615 | 3,625 | 3,585 | 3,610 | 42,300 |
| 2022/07/19 | 3,525 | 3,565 | 3,515 | 3,565 | 28,200 |
| 2022/07/15 | 3,470 | 3,510 | 3,450 | 3,510 | 26,500 |
| 2022/07/14 | 3,490 | 3,490 | 3,450 | 3,485 | 24,500 |
| 2022/07/13 | 3,450 | 3,520 | 3,450 | 3,495 | 33,000 |
| 2022/07/12 | 3,540 | 3,550 | 3,450 | 3,465 | 48,200 |
| 2022/07/11 | 3,525 | 3,575 | 3,520 | 3,550 | 96,100 |
| 2022/07/08 | 3,430 | 3,495 | 3,425 | 3,480 | 66,700 |
| 2022/07/07 | 3,400 | 3,460 | 3,400 | 3,455 | 37,300 |
| 2022/07/06 | 3,405 | 3,420 | 3,385 | 3,400 | 29,000 |
| 2022/07/05 | 3,455 | 3,455 | 3,420 | 3,445 | 33,800 |
| 2022/07/04 | 3,400 | 3,445 | 3,390 | 3,415 | 35,000 |
| 2022/07/01 | 3,375 | 3,440 | 3,360 | 3,380 | 48,900 |
| 2022/06/30 | 3,330 | 3,390 | 3,330 | 3,355 | 33,700 |
| 2022/06/29 | 3,310 | 3,350 | 3,290 | 3,330 | 133,700 |
| 2022/06/28 | 3,340 | 3,380 | 3,335 | 3,380 | 45,300 |
| 2022/06/27 | 3,350 | 3,370 | 3,295 | 3,340 | 39,000 |
| 2022/06/24 | 3,290 | 3,290 | 3,200 | 3,280 | 41,200 |
| 2022/06/23 | 3,310 | 3,370 | 3,305 | 3,310 | 61,800 |
| 2022/06/22 | 3,350 | 3,370 | 3,315 | 3,335 | 52,000 |
| 2022/06/21 | 3,300 | 3,350 | 3,300 | 3,330 | 45,700 |
| 2022/06/20 | 3,320 | 3,325 | 3,245 | 3,265 | 24,800 |
| 2022/06/17 | 3,275 | 3,325 | 3,245 | 3,300 | 47,300 |
| 2022/06/16 | 3,345 | 3,395 | 3,330 | 3,345 | 37,600 |
| 2022/06/15 | 3,360 | 3,400 | 3,355 | 3,355 | 41,300 |
| 2022/06/14 | 3,340 | 3,390 | 3,340 | 3,365 | 39,300 |
| 2022/06/13 | 3,345 | 3,395 | 3,330 | 3,380 | 30,000 |
| 2022/06/10 | 3,410 | 3,440 | 3,390 | 3,415 | 51,200 |
| 2022/06/09 | 3,415 | 3,440 | 3,390 | 3,410 | 56,000 |
| 2022/06/08 | 3,380 | 3,460 | 3,375 | 3,440 | 59,900 |
| 2022/06/07 | 3,320 | 3,380 | 3,320 | 3,365 | 48,000 |
| 2022/06/06 | 3,315 | 3,320 | 3,265 | 3,280 | 59,300 |
| 2022/06/03 | 3,330 | 3,370 | 3,275 | 3,315 | 46,500 |
| 2022/06/02 | 3,290 | 3,325 | 3,280 | 3,300 | 39,700 |
| 2022/06/01 | 3,205 | 3,290 | 3,185 | 3,290 | 55,200 |
| 2022/05/31 | 3,230 | 3,255 | 3,200 | 3,205 | 39,900 |
| 2022/05/30 | 3,255 | 3,255 | 3,180 | 3,230 | 148,900 |
| 2022/05/27 | 3,260 | 3,290 | 3,250 | 3,260 | 45,300 |
| 2022/05/26 | 3,240 | 3,250 | 3,220 | 3,230 | 29,400 |
| 2022/05/25 | 3,215 | 3,245 | 3,185 | 3,225 | 54,900 |
| 2022/05/24 | 3,215 | 3,230 | 3,180 | 3,185 | 47,300 |
| 2022/05/23 | 3,195 | 3,215 | 3,190 | 3,205 | 46,900 |
| 2022/05/20 | 3,145 | 3,165 | 3,130 | 3,155 | 56,100 |
| 2022/05/19 | 3,075 | 3,150 | 3,070 | 3,150 | 68,400 |
| 2022/05/18 | 3,050 | 3,105 | 3,050 | 3,105 | 65,000 |
| 2022/05/17 | 2,991 | 3,070 | 2,984 | 3,045 | 90,500 |
| 2022/05/16 | 2,998 | 3,035 | 2,951 | 2,993 | 96,300 |
| 2022/05/13 | 2,793 | 2,966 | 2,793 | 2,951 | 117,100 |
| 2022/05/12 | 2,798 | 2,841 | 2,792 | 2,813 | 38,500 |
| 2022/05/11 | 2,821 | 2,827 | 2,788 | 2,819 | 55,500 |
| 2022/05/10 | 2,879 | 2,885 | 2,822 | 2,840 | 49,600 |
| 2022/05/09 | 2,927 | 2,942 | 2,920 | 2,922 | 26,100 |
| 2022/05/06 | 2,920 | 2,950 | 2,911 | 2,944 | 50,300 |
| 2022/05/02 | 2,879 | 2,935 | 2,878 | 2,924 | 29,600 |
| 2022/04/28 | 2,820 | 2,910 | 2,819 | 2,900 | 42,900 |
| 2022/04/27 | 2,841 | 2,853 | 2,802 | 2,820 | 124,600 |
| 2022/04/26 | 2,868 | 2,894 | 2,855 | 2,855 | 38,600 |
| 2022/04/25 | 2,841 | 2,870 | 2,841 | 2,864 | 30,000 |
| 2022/04/22 | 2,903 | 2,912 | 2,877 | 2,902 | 37,300 |
| 2022/04/21 | 2,906 | 2,930 | 2,902 | 2,927 | 34,900 |
| 2022/04/20 | 2,897 | 2,902 | 2,861 | 2,890 | 19,100 |
| 2022/04/19 | 2,891 | 2,892 | 2,861 | 2,861 | 13,700 |
| 2022/04/18 | 2,834 | 2,900 | 2,834 | 2,880 | 64,100 |
| 2022/04/15 | 2,867 | 2,895 | 2,849 | 2,884 | 39,100 |
| 2022/04/14 | 2,825 | 2,878 | 2,825 | 2,878 | 18,600 |
| 2022/04/13 | 2,836 | 2,863 | 2,813 | 2,839 | 38,000 |
| 2022/04/12 | 2,849 | 2,849 | 2,799 | 2,804 | 32,800 |
| 2022/04/11 | 2,819 | 2,865 | 2,806 | 2,826 | 69,800 |
| 2022/04/08 | 2,831 | 2,834 | 2,801 | 2,826 | 76,600 |
| 2022/04/07 | 2,850 | 2,850 | 2,785 | 2,796 | 46,900 |
| 2022/04/06 | 2,904 | 2,923 | 2,860 | 2,867 | 39,300 |
| 2022/04/05 | 2,930 | 2,935 | 2,897 | 2,924 | 39,900 |
| 2022/04/04 | 2,944 | 2,976 | 2,923 | 2,926 | 39,500 |
| 2022/04/01 | 2,870 | 2,925 | 2,870 | 2,906 | 40,600 |
| 2022/03/31 | 2,906 | 2,963 | 2,891 | 2,896 | 52,500 |
| 2022/03/30 | 2,991 | 2,991 | 2,914 | 2,950 | 38,400 |
| 2022/03/29 | 3,025 | 3,030 | 2,991 | 3,020 | 38,900 |
| 2022/03/28 | 3,010 | 3,025 | 2,995 | 3,015 | 27,400 |
| 2022/03/25 | 3,020 | 3,045 | 3,010 | 3,020 | 22,700 |
| 2022/03/24 | 3,050 | 3,060 | 3,000 | 3,020 | 36,500 |
| 2022/03/23 | 3,010 | 3,085 | 3,005 | 3,075 | 44,500 |
| 2022/03/22 | 3,000 | 3,035 | 2,995 | 2,999 | 62,200 |
| 2022/03/18 | 2,985 | 3,045 | 2,979 | 3,035 | 68,700 |
| 2022/03/17 | 3,015 | 3,015 | 2,977 | 3,010 | 53,300 |
| 2022/03/16 | 2,987 | 3,020 | 2,955 | 2,995 | 57,100 |
| 2022/03/15 | 3,005 | 3,035 | 2,991 | 3,010 | 36,300 |
| 2022/03/14 | 2,964 | 3,015 | 2,964 | 2,980 | 38,000 |
| 2022/03/11 | 3,025 | 3,045 | 2,989 | 2,997 | 46,200 |
| 2022/03/10 | 2,946 | 3,045 | 2,912 | 3,045 | 105,200 |
| 2022/03/09 | 2,850 | 2,881 | 2,834 | 2,850 | 105,600 |
| 2022/03/08 | 2,815 | 2,859 | 2,805 | 2,835 | 107,700 |
| 2022/03/07 | 2,880 | 2,891 | 2,811 | 2,833 | 63,700 |
| 2022/03/04 | 2,929 | 2,953 | 2,896 | 2,900 | 44,200 |
| 2022/03/03 | 2,935 | 2,954 | 2,919 | 2,922 | 36,800 |
| 2022/03/02 | 2,910 | 2,942 | 2,902 | 2,903 | 39,400 |
| 2022/03/01 | 3,015 | 3,030 | 2,950 | 2,950 | 31,600 |
| 2022/02/28 | 2,955 | 2,984 | 2,910 | 2,984 | 47,900 |
| 2022/02/25 | 2,913 | 2,936 | 2,897 | 2,931 | 38,600 |
| 2022/02/24 | 2,924 | 2,947 | 2,882 | 2,903 | 70,200 |
| 2022/02/22 | 2,962 | 2,964 | 2,937 | 2,951 | 42,800 |
| 2022/02/21 | 2,983 | 2,991 | 2,961 | 2,986 | 21,800 |
| 2022/02/18 | 2,978 | 3,010 | 2,965 | 2,994 | 28,500 |
| 2022/02/17 | 2,996 | 3,020 | 2,964 | 2,978 | 28,900 |
| 2022/02/16 | 3,000 | 3,020 | 2,980 | 3,015 | 34,900 |
| 2022/02/15 | 2,956 | 2,998 | 2,956 | 2,964 | 48,900 |
| 2022/02/14 | 2,888 | 2,941 | 2,872 | 2,926 | 30,100 |
| 2022/02/10 | 2,963 | 2,963 | 2,901 | 2,913 | 32,500 |
| 2022/02/09 | 2,878 | 2,953 | 2,865 | 2,946 | 51,400 |
| 2022/02/08 | 2,901 | 2,914 | 2,871 | 2,878 | 32,600 |
| 2022/02/07 | 2,930 | 2,930 | 2,874 | 2,900 | 31,800 |
| 2022/02/04 | 2,975 | 2,975 | 2,927 | 2,947 | 34,600 |
| 2022/02/03 | 2,948 | 2,974 | 2,938 | 2,950 | 41,200 |
| 2022/02/02 | 2,949 | 2,960 | 2,907 | 2,939 | 35,100 |
| 2022/02/01 | 2,942 | 2,952 | 2,903 | 2,926 | 46,400 |
| 2022/01/31 | 2,871 | 2,907 | 2,865 | 2,900 | 28,800 |
| 2022/01/28 | 2,897 | 2,903 | 2,870 | 2,892 | 39,200 |
| 2022/01/27 | 2,893 | 2,913 | 2,814 | 2,825 | 49,300 |
| 2022/01/26 | 2,898 | 2,923 | 2,861 | 2,865 | 24,500 |
| 2022/01/25 | 2,886 | 2,894 | 2,853 | 2,881 | 53,800 |
| 2022/01/24 | 2,865 | 2,912 | 2,855 | 2,912 | 28,100 |
| 2022/01/21 | 2,849 | 2,885 | 2,832 | 2,869 | 35,800 |
| 2022/01/20 | 2,864 | 2,901 | 2,849 | 2,865 | 33,000 |
| 2022/01/19 | 2,912 | 2,923 | 2,861 | 2,863 | 71,200 |
| 2022/01/18 | 2,983 | 2,983 | 2,941 | 2,942 | 45,900 |
| 2022/01/17 | 2,964 | 2,999 | 2,946 | 2,949 | 29,900 |
| 2022/01/14 | 2,955 | 2,975 | 2,938 | 2,964 | 40,900 |
| 2022/01/13 | 2,950 | 2,968 | 2,938 | 2,943 | 23,600 |
| 2022/01/12 | 2,937 | 2,976 | 2,935 | 2,968 | 21,400 |
| 2022/01/11 | 2,949 | 2,961 | 2,907 | 2,922 | 35,500 |
| 2022/01/07 | 2,956 | 2,971 | 2,926 | 2,940 | 35,800 |
| 2022/01/06 | 2,981 | 3,005 | 2,952 | 2,952 | 26,400 |
| 2022/01/05 | 3,010 | 3,025 | 2,990 | 3,010 | 30,200 |
| 2022/01/04 | 2,984 | 3,010 | 2,957 | 3,010 | 35,900 |