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 |
---|---|---|---|---|---|
1985/12/28 | 297 | 319 | 297 | 319 | 156,000 |
1985/12/27 | 297 | 300 | 297 | 300 | 50,000 |
1985/12/26 | 296 | 300 | 296 | 300 | 68,000 |
1985/12/25 | 296 | 300 | 296 | 298 | 129,000 |
1985/12/24 | 297 | 298 | 296 | 298 | 74,000 |
1985/12/23 | 299 | 300 | 297 | 297 | 70,000 |
1985/12/21 | 305 | 305 | 297 | 297 | 54,000 |
1985/12/20 | 302 | 309 | 300 | 300 | 140,000 |
1985/12/19 | 307 | 310 | 303 | 305 | 95,000 |
1985/12/18 | 305 | 308 | 303 | 305 | 114,000 |
1985/12/17 | 306 | 306 | 303 | 303 | 56,000 |
1985/12/16 | 310 | 310 | 306 | 306 | 21,000 |
1985/12/13 | 311 | 315 | 305 | 315 | 179,000 |
1985/12/12 | 316 | 316 | 311 | 311 | 32,000 |
1985/12/11 | 318 | 318 | 311 | 311 | 64,000 |
1985/12/10 | 313 | 318 | 313 | 318 | 55,000 |
1985/12/09 | 304 | 319 | 304 | 314 | 61,000 |
1985/12/07 | 304 | 307 | 302 | 303 | 21,000 |
1985/12/06 | 315 | 315 | 301 | 301 | 271,000 |
1985/12/05 | 311 | 315 | 307 | 315 | 153,000 |
1985/12/04 | 315 | 320 | 315 | 315 | 53,000 |
1985/12/03 | 313 | 320 | 311 | 320 | 44,000 |
1985/12/02 | 315 | 315 | 310 | 310 | 77,000 |
1985/11/30 | 322 | 325 | 319 | 321 | 199,000 |
1985/11/29 | 303 | 330 | 303 | 325 | 450,000 |
1985/11/28 | 301 | 302 | 300 | 300 | 34,000 |
1985/11/27 | 301 | 308 | 300 | 306 | 14,000 |
1985/11/26 | 302 | 309 | 302 | 309 | 15,000 |
1985/11/25 | 310 | 310 | 306 | 310 | 33,000 |
1985/11/22 | 302 | 310 | 300 | 310 | 46,000 |
1985/11/21 | 301 | 308 | 301 | 302 | 42,000 |
1985/11/20 | 304 | 313 | 304 | 310 | 20,000 |
1985/11/19 | 313 | 314 | 305 | 314 | 41,000 |
1985/11/18 | 311 | 314 | 310 | 314 | 35,000 |
1985/11/16 | 310 | 314 | 310 | 310 | 21,000 |
1985/11/15 | 314 | 314 | 310 | 312 | 46,000 |
1985/11/14 | 315 | 315 | 310 | 314 | 108,000 |
1985/11/13 | 309 | 314 | 305 | 314 | 117,000 |
1985/11/12 | 314 | 314 | 309 | 309 | 73,000 |
1985/11/11 | 309 | 310 | 308 | 309 | 62,000 |
1985/11/08 | 310 | 312 | 305 | 310 | 92,000 |
1985/11/07 | 301 | 310 | 300 | 310 | 58,000 |
1985/11/06 | 310 | 310 | 308 | 308 | 33,000 |
1985/11/05 | 300 | 314 | 300 | 314 | 104,000 |
1985/11/02 | 294 | 303 | 293 | 303 | 38,000 |
1985/11/01 | 295 | 298 | 293 | 293 | 31,000 |
1985/10/31 | 295 | 296 | 293 | 293 | 62,000 |
1985/10/30 | 298 | 300 | 296 | 300 | 8,000 |
1985/10/29 | 297 | 310 | 295 | 295 | 43,000 |
1985/10/28 | 294 | 295 | 293 | 295 | 25,000 |
1985/10/26 | 298 | 298 | 296 | 296 | 47,000 |
1985/10/25 | 301 | 303 | 300 | 300 | 48,000 |
1985/10/24 | 301 | 301 | 300 | 300 | 12,000 |
1985/10/23 | 302 | 303 | 301 | 301 | 56,000 |
1985/10/22 | 301 | 303 | 301 | 303 | 33,000 |
1985/10/21 | 301 | 301 | 300 | 300 | 30,000 |
1985/10/18 | 302 | 305 | 301 | 301 | 38,000 |
1985/10/17 | 304 | 306 | 302 | 302 | 41,000 |
1985/10/16 | 306 | 306 | 304 | 304 | 36,000 |
1985/10/15 | 315 | 315 | 305 | 306 | 37,000 |
1985/10/14 | 315 | 315 | 302 | 303 | 52,000 |
1985/10/11 | 316 | 316 | 300 | 310 | 75,000 |
1985/10/09 | 300 | 315 | 299 | 311 | 222,000 |
1985/10/08 | 302 | 308 | 300 | 300 | 88,000 |
1985/10/07 | 304 | 308 | 302 | 302 | 36,000 |
1985/10/05 | 304 | 304 | 303 | 303 | 28,000 |
1985/10/04 | 306 | 306 | 303 | 304 | 38,000 |
1985/10/03 | 307 | 307 | 306 | 306 | 38,000 |
1985/10/02 | 310 | 310 | 304 | 304 | 101,000 |
1985/10/01 | 306 | 311 | 306 | 310 | 44,000 |
1985/09/30 | 313 | 313 | 305 | 311 | 77,000 |
1985/09/28 | 300 | 300 | 298 | 298 | 161,000 |
1985/09/27 | 303 | 306 | 298 | 298 | 152,000 |
1985/09/26 | 307 | 308 | 302 | 302 | 122,000 |
1985/09/25 | 312 | 312 | 305 | 308 | 31,000 |
1985/09/24 | 310 | 310 | 301 | 310 | 62,000 |
1985/09/21 | 311 | 311 | 308 | 309 | 66,000 |
1985/09/20 | 310 | 311 | 308 | 311 | 66,000 |
1985/09/19 | 315 | 315 | 310 | 310 | 43,000 |
1985/09/18 | 315 | 315 | 310 | 311 | 82,000 |
1985/09/17 | 320 | 320 | 313 | 315 | 58,000 |
1985/09/13 | 317 | 317 | 311 | 311 | 122,000 |
1985/09/12 | 308 | 318 | 307 | 312 | 255,000 |
1985/09/11 | 306 | 306 | 301 | 305 | 91,000 |
1985/09/10 | 306 | 306 | 300 | 300 | 77,000 |
1985/09/09 | 301 | 305 | 300 | 301 | 61,000 |
1985/09/07 | 305 | 305 | 301 | 301 | 33,000 |
1985/09/06 | 304 | 307 | 304 | 304 | 83,000 |
1985/09/05 | 304 | 304 | 303 | 304 | 32,000 |
1985/09/04 | 309 | 309 | 303 | 304 | 73,000 |
1985/09/03 | 309 | 309 | 307 | 307 | 21,000 |
1985/09/02 | 307 | 309 | 306 | 309 | 33,000 |
1985/08/31 | 307 | 307 | 305 | 305 | 24,000 |
1985/08/30 | 307 | 307 | 305 | 305 | 37,000 |
1985/08/29 | 307 | 307 | 305 | 305 | 17,000 |
1985/08/28 | 305 | 308 | 303 | 303 | 73,000 |
1985/08/27 | 308 | 310 | 305 | 310 | 21,000 |
1985/08/26 | 311 | 312 | 303 | 303 | 70,000 |
1985/08/24 | 310 | 310 | 305 | 306 | 52,000 |
1985/08/23 | 318 | 318 | 312 | 312 | 21,000 |
1985/08/22 | 319 | 319 | 312 | 318 | 33,000 |
1985/08/21 | 320 | 320 | 315 | 318 | 52,000 |
1985/08/20 | 322 | 327 | 305 | 305 | 119,000 |
1985/08/19 | 318 | 320 | 315 | 319 | 132,000 |
1985/08/17 | 319 | 319 | 310 | 319 | 47,000 |
1985/08/16 | 300 | 320 | 300 | 320 | 74,000 |
1985/08/15 | 300 | 308 | 296 | 297 | 207,000 |
1985/08/14 | 305 | 309 | 305 | 309 | 27,000 |
1985/08/13 | 305 | 305 | 296 | 296 | 39,000 |
1985/08/12 | 301 | 307 | 295 | 295 | 75,000 |
1985/08/09 | 309 | 309 | 300 | 300 | 64,000 |
1985/08/08 | 303 | 304 | 303 | 303 | 41,000 |
1985/08/07 | 303 | 303 | 302 | 302 | 31,000 |
1985/08/06 | 301 | 306 | 301 | 303 | 28,000 |
1985/08/05 | 301 | 310 | 300 | 310 | 89,000 |
1985/08/03 | 305 | 307 | 303 | 303 | 37,000 |
1985/08/02 | 308 | 308 | 300 | 302 | 41,000 |
1985/08/01 | 301 | 310 | 300 | 305 | 104,000 |
1985/07/31 | 304 | 305 | 301 | 301 | 42,000 |
1985/07/30 | 298 | 304 | 298 | 304 | 72,000 |
1985/07/29 | 309 | 310 | 300 | 303 | 113,000 |
1985/07/27 | 312 | 313 | 311 | 311 | 44,000 |
1985/07/26 | 313 | 313 | 311 | 311 | 110,000 |
1985/07/25 | 320 | 320 | 313 | 313 | 41,000 |
1985/07/24 | 318 | 320 | 313 | 313 | 58,000 |
1985/07/23 | 319 | 319 | 312 | 313 | 86,000 |
1985/07/22 | 321 | 322 | 320 | 320 | 79,000 |
1985/07/20 | 322 | 325 | 320 | 320 | 92,000 |
1985/07/19 | 328 | 329 | 322 | 322 | 56,000 |
1985/07/18 | 330 | 330 | 327 | 328 | 34,000 |
1985/07/17 | 335 | 335 | 330 | 333 | 48,000 |
1985/07/16 | 338 | 341 | 327 | 327 | 145,000 |
1985/07/15 | 332 | 337 | 320 | 320 | 205,000 |
1985/07/12 | 330 | 330 | 321 | 327 | 143,000 |
1985/07/11 | 330 | 330 | 327 | 327 | 79,000 |
1985/07/10 | 330 | 330 | 324 | 324 | 126,000 |
1985/07/09 | 328 | 333 | 325 | 330 | 92,000 |
1985/07/08 | 328 | 330 | 326 | 326 | 55,000 |
1985/07/06 | 328 | 329 | 327 | 327 | 47,000 |
1985/07/05 | 330 | 335 | 328 | 330 | 98,000 |
1985/07/04 | 331 | 334 | 326 | 328 | 98,000 |
1985/07/03 | 329 | 333 | 325 | 333 | 76,000 |
1985/07/02 | 334 | 334 | 329 | 329 | 93,000 |
1985/07/01 | 334 | 335 | 329 | 329 | 105,000 |
1985/06/29 | 329 | 329 | 329 | 329 | 5,000 |
1985/06/28 | 331 | 332 | 328 | 329 | 138,000 |
1985/06/27 | 341 | 343 | 330 | 335 | 144,000 |
1985/06/26 | 348 | 350 | 339 | 339 | 656,000 |
1985/06/25 | 340 | 349 | 338 | 347 | 796,000 |
1985/06/24 | 333 | 335 | 331 | 333 | 124,000 |
1985/06/22 | 332 | 334 | 331 | 331 | 84,000 |
1985/06/21 | 335 | 335 | 329 | 332 | 203,000 |
1985/06/20 | 329 | 335 | 325 | 330 | 329,000 |
1985/06/19 | 326 | 335 | 324 | 324 | 319,000 |
1985/06/18 | 327 | 330 | 322 | 326 | 320,000 |
1985/06/17 | 337 | 339 | 328 | 329 | 240,000 |
1985/06/15 | 338 | 339 | 330 | 335 | 116,000 |
1985/06/14 | 325 | 340 | 325 | 335 | 308,000 |
1985/06/13 | 323 | 330 | 323 | 325 | 270,000 |
1985/06/12 | 331 | 331 | 322 | 323 | 67,000 |
1985/06/11 | 331 | 331 | 320 | 321 | 125,000 |
1985/06/10 | 337 | 337 | 318 | 321 | 157,000 |
1985/06/07 | 340 | 340 | 330 | 330 | 281,000 |
1985/06/06 | 345 | 345 | 332 | 340 | 1,090,000 |
1985/06/05 | 318 | 339 | 313 | 330 | 709,000 |
1985/06/04 | 315 | 318 | 312 | 313 | 74,000 |
1985/06/03 | 324 | 325 | 318 | 318 | 120,000 |
1985/06/01 | 322 | 323 | 319 | 320 | 87,000 |
1985/05/31 | 325 | 326 | 322 | 322 | 113,000 |
1985/05/30 | 320 | 322 | 316 | 322 | 114,000 |
1985/05/29 | 314 | 320 | 314 | 319 | 75,000 |
1985/05/28 | 316 | 317 | 315 | 315 | 55,000 |
1985/05/27 | 320 | 320 | 316 | 316 | 55,000 |
1985/05/25 | 322 | 325 | 321 | 321 | 40,000 |
1985/05/24 | 316 | 325 | 316 | 320 | 116,000 |
1985/05/23 | 313 | 318 | 313 | 313 | 48,000 |
1985/05/22 | 315 | 316 | 315 | 315 | 17,000 |
1985/05/21 | 320 | 320 | 312 | 315 | 92,000 |
1985/05/20 | 316 | 320 | 312 | 316 | 52,000 |
1985/05/18 | 320 | 320 | 315 | 320 | 24,000 |
1985/05/17 | 327 | 327 | 312 | 316 | 95,000 |
1985/05/16 | 327 | 327 | 316 | 327 | 100,000 |
1985/05/15 | 328 | 328 | 320 | 320 | 200,000 |
1985/05/14 | 320 | 324 | 318 | 323 | 98,000 |
1985/05/13 | 325 | 325 | 314 | 316 | 142,000 |
1985/05/10 | 320 | 322 | 312 | 315 | 68,000 |
1985/05/09 | 317 | 319 | 305 | 305 | 140,000 |
1985/05/08 | 317 | 319 | 317 | 319 | 23,000 |
1985/05/07 | 312 | 319 | 312 | 315 | 29,000 |
1985/05/04 | 320 | 320 | 312 | 312 | 38,000 |
1985/05/02 | 319 | 328 | 313 | 328 | 92,000 |
1985/05/01 | 310 | 319 | 308 | 311 | 51,000 |
1985/04/30 | 307 | 310 | 307 | 310 | 20,000 |
1985/04/27 | 309 | 310 | 306 | 306 | 51,000 |
1985/04/26 | 306 | 310 | 306 | 310 | 86,000 |
1985/04/25 | 309 | 310 | 305 | 305 | 88,000 |
1985/04/24 | 310 | 310 | 306 | 309 | 47,000 |
1985/04/23 | 310 | 311 | 310 | 310 | 67,000 |
1985/04/22 | 315 | 315 | 310 | 310 | 44,000 |
1985/04/20 | 310 | 311 | 310 | 310 | 33,000 |
1985/04/19 | 311 | 315 | 310 | 310 | 71,000 |
1985/04/18 | 320 | 320 | 310 | 310 | 92,000 |
1985/04/17 | 310 | 320 | 310 | 315 | 111,000 |
1985/04/16 | 320 | 320 | 310 | 310 | 155,000 |
1985/04/15 | 320 | 324 | 320 | 320 | 25,000 |
1985/04/12 | 317 | 324 | 317 | 324 | 72,000 |
1985/04/11 | 318 | 325 | 318 | 320 | 30,000 |
1985/04/10 | 321 | 324 | 317 | 320 | 132,000 |
1985/04/09 | 329 | 329 | 318 | 321 | 79,000 |
1985/04/08 | 320 | 329 | 320 | 327 | 93,000 |
1985/04/06 | 320 | 320 | 317 | 317 | 52,000 |
1985/04/05 | 322 | 327 | 320 | 320 | 44,000 |
1985/04/04 | 326 | 330 | 322 | 322 | 119,000 |
1985/04/03 | 317 | 329 | 317 | 324 | 101,000 |
1985/04/02 | 317 | 330 | 317 | 324 | 117,000 |
1985/04/01 | 325 | 325 | 315 | 316 | 114,000 |
1985/03/30 | 325 | 325 | 321 | 325 | 14,000 |
1985/03/29 | 334 | 334 | 321 | 325 | 84,000 |
1985/03/28 | 321 | 340 | 319 | 335 | 340,000 |
1985/03/27 | 320 | 324 | 311 | 311 | 211,000 |
1985/03/26 | 320 | 325 | 315 | 325 | 119,000 |
1985/03/25 | 318 | 323 | 314 | 314 | 86,000 |
1985/03/23 | 320 | 323 | 313 | 313 | 131,000 |
1985/03/22 | 313 | 320 | 308 | 320 | 247,000 |
1985/03/20 | 325 | 325 | 313 | 313 | 171,000 |
1985/03/19 | 325 | 325 | 312 | 315 | 180,000 |
1985/03/18 | 330 | 330 | 324 | 328 | 174,000 |
1985/03/16 | 337 | 340 | 325 | 327 | 280,000 |
1985/03/15 | 335 | 352 | 330 | 337 | 1,850,000 |
1985/03/14 | 311 | 344 | 311 | 335 | 891,000 |
1985/03/13 | 313 | 315 | 310 | 314 | 107,000 |
1985/03/12 | 310 | 310 | 306 | 306 | 108,000 |
1985/03/11 | 313 | 313 | 306 | 310 | 95,000 |
1985/03/08 | 309 | 314 | 305 | 314 | 96,000 |
1985/03/07 | 312 | 315 | 312 | 312 | 76,000 |
1985/03/06 | 319 | 319 | 307 | 312 | 133,000 |
1985/03/05 | 314 | 314 | 311 | 314 | 64,000 |
1985/03/04 | 320 | 320 | 310 | 311 | 374,000 |
1985/03/02 | 308 | 310 | 306 | 310 | 143,000 |
1985/03/01 | 319 | 320 | 311 | 311 | 272,000 |
1985/02/28 | 307 | 319 | 305 | 319 | 156,000 |
1985/02/27 | 308 | 310 | 302 | 305 | 114,000 |
1985/02/26 | 305 | 310 | 301 | 306 | 262,000 |
1985/02/25 | 318 | 319 | 305 | 315 | 157,000 |
1985/02/23 | 312 | 316 | 311 | 316 | 94,000 |
1985/02/22 | 308 | 313 | 305 | 306 | 177,000 |
1985/02/21 | 308 | 314 | 305 | 305 | 189,000 |
1985/02/20 | 313 | 313 | 305 | 310 | 182,000 |
1985/02/19 | 311 | 320 | 309 | 317 | 264,000 |
1985/02/18 | 335 | 335 | 305 | 315 | 707,000 |
1985/02/16 | 335 | 335 | 328 | 335 | 359,000 |
1985/02/15 | 360 | 360 | 336 | 350 | 2,647,000 |
1985/02/14 | 300 | 300 | 297 | 300 | 250,000 |
1985/02/13 | 305 | 308 | 300 | 303 | 200,000 |
1985/02/12 | 309 | 320 | 304 | 320 | 75,000 |
1985/02/08 | 300 | 309 | 297 | 309 | 125,000 |
1985/02/07 | 305 | 306 | 296 | 300 | 328,000 |
1985/02/06 | 302 | 311 | 302 | 310 | 50,000 |
1985/02/05 | 302 | 302 | 296 | 300 | 280,000 |
1985/02/04 | 305 | 306 | 300 | 306 | 116,000 |
1985/02/02 | 303 | 304 | 301 | 301 | 57,000 |
1985/02/01 | 315 | 315 | 307 | 307 | 154,000 |
1985/01/31 | 318 | 320 | 310 | 310 | 223,000 |
1985/01/30 | 322 | 323 | 312 | 320 | 278,000 |
1985/01/29 | 335 | 340 | 322 | 322 | 308,000 |
1985/01/28 | 341 | 341 | 330 | 340 | 180,000 |
1985/01/26 | 346 | 346 | 337 | 338 | 316,000 |
1985/01/25 | 347 | 348 | 337 | 341 | 934,000 |
1985/01/24 | 335 | 340 | 330 | 340 | 404,000 |
1985/01/23 | 345 | 347 | 330 | 330 | 375,000 |
1985/01/22 | 329 | 340 | 326 | 340 | 277,000 |
1985/01/21 | 334 | 350 | 329 | 339 | 840,000 |
1985/01/19 | 323 | 340 | 320 | 323 | 513,000 |
1985/01/18 | 317 | 318 | 311 | 311 | 135,000 |
1985/01/17 | 303 | 317 | 303 | 315 | 131,000 |
1985/01/16 | 305 | 314 | 300 | 305 | 77,000 |
1985/01/14 | 303 | 305 | 295 | 305 | 220,000 |
1985/01/11 | 295 | 315 | 295 | 303 | 382,000 |
1985/01/10 | 291 | 305 | 291 | 297 | 214,000 |
1985/01/09 | 301 | 305 | 295 | 295 | 212,000 |
1985/01/08 | 300 | 308 | 295 | 299 | 197,000 |
1985/01/07 | 315 | 315 | 298 | 298 | 176,000 |
1985/01/05 | 302 | 305 | 301 | 305 | 73,000 |
1985/01/04 | 303 | 308 | 298 | 303 | 75,000 |