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 |
|---|---|---|---|---|---|
| 1984/12/28 | 310 | 310 | 304 | 308 | 178,000 |
| 1984/12/27 | 312 | 314 | 305 | 310 | 371,000 |
| 1984/12/26 | 329 | 329 | 308 | 310 | 417,000 |
| 1984/12/25 | 334 | 339 | 323 | 328 | 320,000 |
| 1984/12/24 | 328 | 334 | 322 | 329 | 297,000 |
| 1984/12/22 | 329 | 333 | 322 | 330 | 315,000 |
| 1984/12/21 | 350 | 359 | 321 | 334 | 681,000 |
| 1984/12/20 | 351 | 367 | 346 | 347 | 896,000 |
| 1984/12/19 | 368 | 373 | 340 | 356 | 2,410,000 |
| 1984/12/18 | 342 | 377 | 336 | 368 | 4,938,000 |
| 1984/12/17 | 349 | 349 | 334 | 337 | 641,000 |
| 1984/12/15 | 341 | 350 | 333 | 350 | 1,303,000 |
| 1984/12/14 | 336 | 350 | 331 | 331 | 1,601,000 |
| 1984/12/13 | 344 | 347 | 326 | 331 | 1,865,000 |
| 1984/12/12 | 320 | 324 | 310 | 324 | 1,233,000 |
| 1984/12/11 | 314 | 323 | 290 | 300 | 1,012,000 |
| 1984/12/10 | 336 | 337 | 296 | 315 | 1,443,000 |
| 1984/12/07 | 351 | 375 | 332 | 337 | 3,891,000 |
| 1984/12/06 | 320 | 374 | 320 | 346 | 10,136,999 |
| 1984/12/05 | 280 | 317 | 277 | 317 | 3,833,000 |
| 1984/12/04 | 236 | 240 | 236 | 237 | 84,000 |
| 1984/12/03 | 240 | 241 | 237 | 241 | 16,000 |
| 1984/12/01 | 237 | 237 | 235 | 235 | 27,000 |
| 1984/11/30 | 239 | 239 | 235 | 239 | 44,000 |
| 1984/11/29 | 239 | 240 | 239 | 239 | 65,000 |
| 1984/11/28 | 241 | 241 | 240 | 240 | 58,000 |
| 1984/11/27 | 241 | 242 | 240 | 240 | 47,000 |
| 1984/11/26 | 246 | 246 | 240 | 241 | 127,000 |
| 1984/11/24 | 239 | 242 | 238 | 241 | 183,000 |
| 1984/11/22 | 239 | 239 | 238 | 238 | 32,000 |
| 1984/11/21 | 238 | 240 | 238 | 238 | 71,000 |
| 1984/11/20 | 238 | 240 | 238 | 240 | 17,000 |
| 1984/11/19 | 238 | 238 | 238 | 238 | 20,000 |
| 1984/11/17 | 237 | 237 | 237 | 237 | 21,000 |
| 1984/11/16 | 237 | 237 | 237 | 237 | 74,000 |
| 1984/11/15 | 237 | 237 | 236 | 237 | 31,000 |
| 1984/11/14 | 239 | 239 | 236 | 236 | 19,000 |
| 1984/11/13 | 236 | 245 | 236 | 240 | 126,000 |
| 1984/11/12 | 240 | 245 | 233 | 240 | 95,000 |
| 1984/11/09 | 230 | 233 | 228 | 233 | 30,000 |
| 1984/11/08 | 232 | 233 | 232 | 232 | 11,000 |
| 1984/11/07 | 234 | 234 | 232 | 232 | 39,000 |
| 1984/11/06 | 235 | 237 | 234 | 234 | 13,000 |
| 1984/11/05 | 233 | 240 | 232 | 234 | 29,000 |
| 1984/11/02 | 232 | 235 | 231 | 231 | 191,000 |
| 1984/11/01 | 234 | 234 | 232 | 232 | 51,000 |
| 1984/10/31 | 233 | 234 | 231 | 233 | 25,000 |
| 1984/10/30 | 235 | 235 | 234 | 234 | 48,000 |
| 1984/10/29 | 234 | 235 | 231 | 233 | 32,000 |
| 1984/10/27 | 235 | 235 | 232 | 235 | 13,000 |
| 1984/10/26 | 232 | 232 | 230 | 230 | 11,000 |
| 1984/10/25 | 233 | 233 | 231 | 232 | 40,000 |
| 1984/10/24 | 233 | 233 | 230 | 230 | 27,000 |
| 1984/10/22 | 235 | 235 | 231 | 231 | 29,000 |
| 1984/10/20 | 235 | 235 | 233 | 233 | 20,000 |
| 1984/10/19 | 240 | 240 | 232 | 232 | 127,000 |
| 1984/10/18 | 229 | 238 | 228 | 238 | 159,000 |
| 1984/10/17 | 227 | 230 | 227 | 229 | 19,000 |
| 1984/10/16 | 229 | 229 | 228 | 228 | 11,000 |
| 1984/10/15 | 228 | 230 | 227 | 230 | 30,000 |
| 1984/10/12 | 228 | 230 | 227 | 227 | 56,000 |
| 1984/10/11 | 227 | 230 | 227 | 228 | 24,000 |
| 1984/10/09 | 225 | 225 | 225 | 225 | 42,000 |
| 1984/10/08 | 225 | 226 | 225 | 226 | 29,000 |
| 1984/10/05 | 225 | 225 | 225 | 225 | 15,000 |
| 1984/10/04 | 225 | 225 | 224 | 225 | 32,000 |
| 1984/10/03 | 225 | 230 | 225 | 230 | 21,000 |
| 1984/10/02 | 225 | 225 | 225 | 225 | 17,000 |
| 1984/10/01 | 226 | 227 | 225 | 225 | 20,000 |
| 1984/09/29 | 230 | 230 | 230 | 230 | 35,000 |
| 1984/09/28 | 230 | 230 | 228 | 229 | 126,000 |
| 1984/09/27 | 230 | 230 | 230 | 230 | 23,000 |
| 1984/09/26 | 230 | 230 | 228 | 228 | 20,000 |
| 1984/09/25 | 231 | 232 | 230 | 230 | 31,000 |
| 1984/09/22 | 230 | 231 | 230 | 230 | 17,000 |
| 1984/09/21 | 228 | 229 | 227 | 229 | 33,000 |
| 1984/09/20 | 228 | 228 | 228 | 228 | 13,000 |
| 1984/09/19 | 228 | 229 | 226 | 228 | 22,000 |
| 1984/09/18 | 228 | 230 | 228 | 228 | 47,000 |
| 1984/09/14 | 232 | 232 | 228 | 228 | 44,000 |
| 1984/09/13 | 236 | 236 | 232 | 232 | 107,000 |
| 1984/09/12 | 235 | 238 | 235 | 237 | 91,000 |
| 1984/09/11 | 235 | 235 | 231 | 235 | 13,000 |
| 1984/09/10 | 238 | 238 | 238 | 238 | 20,000 |
| 1984/09/07 | 236 | 244 | 236 | 244 | 92,000 |
| 1984/09/06 | 236 | 237 | 235 | 237 | 21,000 |
| 1984/09/05 | 229 | 231 | 229 | 231 | 60,000 |
| 1984/09/04 | 240 | 240 | 235 | 237 | 63,000 |
| 1984/09/03 | 241 | 244 | 240 | 243 | 42,000 |
| 1984/09/01 | 249 | 249 | 241 | 245 | 262,000 |
| 1984/08/31 | 237 | 245 | 236 | 245 | 253,000 |
| 1984/08/30 | 231 | 231 | 227 | 227 | 50,000 |
| 1984/08/29 | 230 | 230 | 229 | 229 | 14,000 |
| 1984/08/28 | 232 | 233 | 230 | 230 | 53,000 |
| 1984/08/27 | 227 | 237 | 226 | 237 | 65,000 |
| 1984/08/25 | 225 | 230 | 224 | 225 | 48,000 |
| 1984/08/24 | 230 | 230 | 225 | 225 | 28,000 |
| 1984/08/23 | 223 | 228 | 223 | 225 | 26,000 |
| 1984/08/22 | 225 | 225 | 223 | 223 | 39,000 |
| 1984/08/21 | 226 | 227 | 223 | 226 | 20,000 |
| 1984/08/20 | 222 | 227 | 222 | 225 | 72,000 |
| 1984/08/18 | 223 | 223 | 220 | 220 | 63,000 |
| 1984/08/17 | 225 | 226 | 220 | 220 | 81,000 |
| 1984/08/16 | 229 | 229 | 225 | 225 | 139,000 |
| 1984/08/15 | 230 | 230 | 228 | 230 | 29,000 |
| 1984/08/14 | 231 | 231 | 228 | 228 | 19,000 |
| 1984/08/13 | 229 | 234 | 229 | 230 | 29,000 |
| 1984/08/10 | 227 | 227 | 225 | 227 | 171,000 |
| 1984/08/09 | 228 | 228 | 226 | 227 | 53,000 |
| 1984/08/08 | 227 | 228 | 226 | 227 | 69,000 |
| 1984/08/07 | 227 | 228 | 227 | 227 | 82,000 |
| 1984/08/06 | 229 | 230 | 225 | 226 | 82,000 |
| 1984/08/04 | 227 | 229 | 227 | 229 | 22,000 |
| 1984/08/03 | 231 | 231 | 227 | 227 | 50,000 |
| 1984/08/02 | 233 | 234 | 226 | 226 | 64,000 |
| 1984/08/01 | 242 | 243 | 231 | 234 | 179,000 |
| 1984/07/31 | 241 | 245 | 237 | 237 | 88,000 |
| 1984/07/30 | 250 | 254 | 235 | 236 | 308,000 |
| 1984/07/28 | 248 | 250 | 245 | 249 | 459,000 |
| 1984/07/27 | 239 | 252 | 239 | 248 | 945,000 |
| 1984/07/26 | 237 | 239 | 235 | 235 | 253,000 |
| 1984/07/25 | 219 | 242 | 218 | 242 | 225,000 |
| 1984/07/24 | 215 | 218 | 215 | 215 | 109,000 |
| 1984/07/23 | 235 | 235 | 220 | 222 | 36,000 |
| 1984/07/21 | 229 | 233 | 229 | 231 | 32,000 |
| 1984/07/20 | 239 | 245 | 228 | 233 | 368,000 |
| 1984/07/19 | 227 | 241 | 227 | 236 | 514,000 |
| 1984/07/18 | 230 | 230 | 226 | 226 | 54,000 |
| 1984/07/17 | 230 | 232 | 230 | 230 | 88,000 |
| 1984/07/16 | 226 | 230 | 226 | 230 | 57,000 |
| 1984/07/13 | 227 | 229 | 226 | 226 | 31,000 |
| 1984/07/12 | 229 | 229 | 226 | 226 | 27,000 |
| 1984/07/11 | 226 | 227 | 226 | 227 | 20,000 |
| 1984/07/10 | 229 | 229 | 226 | 226 | 28,000 |
| 1984/07/09 | 230 | 230 | 229 | 229 | 13,000 |
| 1984/07/07 | 228 | 228 | 225 | 225 | 70,000 |
| 1984/07/06 | 225 | 228 | 225 | 228 | 43,000 |
| 1984/07/05 | 233 | 233 | 223 | 223 | 83,000 |
| 1984/07/04 | 226 | 233 | 222 | 232 | 135,000 |
| 1984/07/03 | 230 | 230 | 226 | 226 | 54,000 |
| 1984/07/02 | 235 | 235 | 230 | 230 | 48,000 |
| 1984/06/30 | 235 | 235 | 231 | 231 | 38,000 |
| 1984/06/29 | 225 | 237 | 223 | 234 | 107,000 |
| 1984/06/28 | 224 | 227 | 224 | 225 | 55,000 |
| 1984/06/27 | 224 | 224 | 222 | 222 | 52,000 |
| 1984/06/26 | 223 | 224 | 221 | 223 | 57,000 |
| 1984/06/25 | 221 | 226 | 221 | 221 | 61,000 |
| 1984/06/23 | 225 | 225 | 223 | 223 | 51,000 |
| 1984/06/22 | 220 | 225 | 220 | 224 | 154,000 |
| 1984/06/21 | 224 | 224 | 222 | 222 | 45,000 |
| 1984/06/20 | 223 | 224 | 222 | 224 | 49,000 |
| 1984/06/19 | 225 | 225 | 221 | 221 | 151,000 |
| 1984/06/18 | 225 | 225 | 223 | 223 | 23,000 |
| 1984/06/16 | 227 | 227 | 223 | 224 | 68,000 |
| 1984/06/15 | 225 | 228 | 224 | 228 | 109,000 |
| 1984/06/14 | 218 | 225 | 218 | 225 | 119,000 |
| 1984/06/13 | 222 | 222 | 218 | 218 | 23,000 |
| 1984/06/12 | 224 | 224 | 218 | 221 | 42,000 |
| 1984/06/11 | 217 | 220 | 215 | 220 | 76,000 |
| 1984/06/08 | 212 | 215 | 211 | 215 | 87,000 |
| 1984/06/07 | 211 | 212 | 211 | 212 | 42,000 |
| 1984/06/06 | 210 | 212 | 210 | 212 | 35,000 |
| 1984/06/05 | 211 | 211 | 210 | 210 | 18,000 |
| 1984/06/04 | 210 | 210 | 207 | 210 | 45,000 |
| 1984/06/02 | 207 | 207 | 207 | 207 | 11,000 |
| 1984/06/01 | 208 | 210 | 208 | 208 | 35,000 |
| 1984/05/31 | 211 | 212 | 210 | 210 | 19,000 |
| 1984/05/30 | 210 | 211 | 209 | 211 | 31,000 |
| 1984/05/29 | 210 | 210 | 209 | 210 | 18,000 |
| 1984/05/28 | 211 | 211 | 208 | 208 | 19,000 |
| 1984/05/26 | 213 | 213 | 211 | 211 | 36,000 |
| 1984/05/25 | 211 | 212 | 211 | 212 | 35,000 |
| 1984/05/24 | 209 | 210 | 209 | 209 | 39,000 |
| 1984/05/23 | 209 | 209 | 208 | 209 | 54,000 |
| 1984/05/22 | 209 | 209 | 209 | 209 | 11,000 |
| 1984/05/21 | 208 | 210 | 208 | 209 | 21,000 |
| 1984/05/19 | 213 | 213 | 210 | 210 | 60,000 |
| 1984/05/18 | 213 | 213 | 213 | 213 | 95,000 |
| 1984/05/17 | 213 | 215 | 213 | 215 | 83,000 |
| 1984/05/16 | 212 | 212 | 212 | 212 | 38,000 |
| 1984/05/15 | 209 | 215 | 209 | 215 | 36,000 |
| 1984/05/14 | 213 | 215 | 210 | 215 | 61,000 |
| 1984/05/11 | 210 | 215 | 210 | 215 | 109,000 |
| 1984/05/10 | 215 | 215 | 212 | 212 | 68,000 |
| 1984/05/09 | 215 | 215 | 211 | 213 | 59,000 |
| 1984/05/08 | 210 | 211 | 210 | 210 | 137,000 |
| 1984/05/07 | 212 | 215 | 210 | 210 | 87,000 |
| 1984/05/04 | 210 | 210 | 209 | 209 | 42,000 |
| 1984/05/02 | 208 | 213 | 208 | 208 | 28,000 |
| 1984/05/01 | 208 | 213 | 208 | 213 | 22,000 |
| 1984/04/28 | 207 | 210 | 207 | 207 | 22,000 |
| 1984/04/27 | 207 | 211 | 206 | 207 | 58,000 |
| 1984/04/26 | 210 | 211 | 208 | 208 | 64,000 |
| 1984/04/25 | 212 | 212 | 211 | 211 | 55,000 |
| 1984/04/24 | 212 | 212 | 209 | 212 | 40,000 |
| 1984/04/23 | 212 | 214 | 212 | 213 | 31,000 |
| 1984/04/21 | 213 | 213 | 212 | 212 | 17,000 |
| 1984/04/20 | 215 | 220 | 215 | 215 | 28,000 |
| 1984/04/19 | 223 | 223 | 218 | 220 | 25,000 |
| 1984/04/18 | 213 | 223 | 213 | 223 | 34,000 |
| 1984/04/17 | 214 | 214 | 214 | 214 | 14,000 |
| 1984/04/16 | 214 | 215 | 213 | 215 | 17,000 |
| 1984/04/13 | 213 | 213 | 212 | 212 | 35,000 |
| 1984/04/12 | 213 | 213 | 213 | 213 | 9,000 |
| 1984/04/11 | 213 | 213 | 212 | 212 | 24,000 |
| 1984/04/10 | 213 | 213 | 212 | 213 | 37,000 |
| 1984/04/09 | 213 | 213 | 211 | 213 | 21,000 |
| 1984/04/07 | 213 | 213 | 213 | 213 | 5,000 |
| 1984/04/06 | 210 | 211 | 210 | 211 | 12,000 |
| 1984/04/05 | 214 | 214 | 210 | 210 | 19,000 |
| 1984/04/04 | 205 | 214 | 205 | 214 | 43,000 |
| 1984/04/02 | 205 | 205 | 201 | 203 | 41,000 |
| 1984/03/30 | 213 | 213 | 213 | 213 | 16,000 |
| 1984/03/27 | 215 | 222 | 215 | 222 | 23,000 |
| 1984/03/26 | 218 | 219 | 216 | 216 | 10,000 |
| 1984/03/24 | 216 | 220 | 216 | 219 | 9,000 |
| 1984/03/23 | 219 | 220 | 215 | 216 | 19,000 |
| 1984/03/22 | 212 | 216 | 212 | 216 | 36,000 |
| 1984/03/21 | 212 | 213 | 212 | 212 | 15,000 |
| 1984/03/19 | 210 | 213 | 206 | 212 | 149,000 |
| 1984/03/16 | 210 | 213 | 200 | 200 | 62,000 |
| 1984/03/15 | 212 | 213 | 211 | 213 | 56,000 |
| 1984/03/14 | 211 | 213 | 211 | 213 | 131,000 |
| 1984/03/13 | 211 | 211 | 211 | 211 | 40,000 |
| 1984/03/12 | 212 | 213 | 210 | 210 | 62,000 |
| 1984/03/09 | 212 | 212 | 212 | 212 | 53,000 |
| 1984/03/08 | 213 | 213 | 213 | 213 | 35,000 |
| 1984/03/07 | 213 | 214 | 212 | 213 | 51,000 |
| 1984/03/06 | 210 | 215 | 210 | 213 | 112,000 |
| 1984/03/03 | 224 | 224 | 224 | 224 | 4,000 |
| 1984/03/02 | 226 | 226 | 216 | 225 | 79,000 |
| 1984/03/01 | 229 | 229 | 228 | 228 | 27,000 |
| 1984/02/29 | 230 | 230 | 229 | 229 | 46,000 |
| 1984/02/28 | 230 | 230 | 230 | 230 | 44,000 |
| 1984/02/27 | 230 | 230 | 230 | 230 | 17,000 |
| 1984/02/25 | 230 | 230 | 230 | 230 | 15,000 |
| 1984/02/24 | 232 | 232 | 230 | 230 | 53,000 |
| 1984/02/23 | 230 | 232 | 230 | 230 | 19,000 |
| 1984/02/22 | 234 | 234 | 232 | 232 | 18,000 |
| 1984/02/21 | 229 | 230 | 229 | 229 | 51,000 |
| 1984/02/20 | 229 | 230 | 229 | 230 | 21,000 |
| 1984/02/18 | 229 | 229 | 229 | 229 | 7,000 |
| 1984/02/17 | 228 | 229 | 227 | 228 | 11,000 |
| 1984/02/16 | 228 | 228 | 226 | 226 | 14,000 |
| 1984/02/15 | 227 | 233 | 227 | 233 | 16,000 |
| 1984/02/14 | 229 | 229 | 226 | 226 | 47,000 |
| 1984/02/13 | 233 | 233 | 227 | 227 | 41,000 |
| 1984/02/10 | 228 | 229 | 228 | 228 | 39,000 |
| 1984/02/09 | 235 | 235 | 230 | 230 | 18,000 |
| 1984/02/08 | 233 | 233 | 233 | 233 | 24,000 |
| 1984/02/07 | 233 | 235 | 233 | 233 | 25,000 |
| 1984/02/06 | 227 | 235 | 227 | 233 | 111,000 |
| 1984/02/04 | 228 | 229 | 226 | 226 | 68,000 |
| 1984/02/03 | 232 | 232 | 230 | 232 | 34,000 |
| 1984/02/02 | 235 | 235 | 232 | 232 | 30,000 |
| 1984/02/01 | 235 | 239 | 235 | 235 | 30,000 |
| 1984/01/31 | 235 | 235 | 235 | 235 | 9,000 |
| 1984/01/30 | 236 | 239 | 235 | 235 | 16,000 |
| 1984/01/28 | 237 | 237 | 235 | 237 | 38,000 |
| 1984/01/27 | 237 | 238 | 236 | 236 | 95,000 |
| 1984/01/26 | 238 | 239 | 237 | 237 | 64,000 |
| 1984/01/25 | 239 | 240 | 238 | 238 | 56,000 |
| 1984/01/24 | 238 | 239 | 238 | 239 | 71,000 |
| 1984/01/23 | 239 | 239 | 239 | 239 | 15,000 |
| 1984/01/21 | 238 | 239 | 238 | 239 | 38,000 |
| 1984/01/20 | 238 | 238 | 238 | 238 | 21,000 |
| 1984/01/19 | 238 | 239 | 238 | 238 | 36,000 |
| 1984/01/18 | 241 | 241 | 238 | 238 | 47,000 |
| 1984/01/17 | 241 | 241 | 238 | 238 | 81,000 |
| 1984/01/13 | 237 | 238 | 236 | 238 | 135,000 |
| 1984/01/12 | 237 | 240 | 237 | 238 | 24,000 |
| 1984/01/11 | 236 | 237 | 235 | 236 | 56,000 |
| 1984/01/10 | 242 | 242 | 235 | 237 | 37,000 |
| 1984/01/09 | 235 | 239 | 234 | 238 | 140,000 |
| 1984/01/07 | 232 | 234 | 232 | 233 | 71,000 |
| 1984/01/06 | 232 | 235 | 232 | 234 | 37,000 |
| 1984/01/05 | 231 | 235 | 230 | 232 | 21,000 |
| 1984/01/04 | 233 | 235 | 229 | 235 | 74,000 |