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 |
---|---|---|---|---|---|
1986/12/27 | 326 | 328 | 326 | 328 | 126,000 |
1986/12/26 | 351 | 351 | 346 | 346 | 32,000 |
1986/12/25 | 352 | 352 | 347 | 350 | 41,000 |
1986/12/24 | 346 | 348 | 346 | 347 | 38,000 |
1986/12/23 | 355 | 355 | 345 | 346 | 66,000 |
1986/12/22 | 356 | 360 | 351 | 355 | 129,000 |
1986/12/19 | 350 | 352 | 350 | 351 | 111,000 |
1986/12/18 | 356 | 357 | 352 | 352 | 40,000 |
1986/12/17 | 373 | 373 | 365 | 365 | 26,000 |
1986/12/16 | 366 | 373 | 366 | 366 | 113,000 |
1986/12/15 | 356 | 367 | 354 | 367 | 52,000 |
1986/12/12 | 360 | 361 | 350 | 354 | 88,000 |
1986/12/11 | 364 | 370 | 358 | 361 | 35,000 |
1986/12/10 | 365 | 374 | 365 | 370 | 45,000 |
1986/12/09 | 363 | 365 | 363 | 365 | 25,000 |
1986/12/08 | 363 | 375 | 363 | 370 | 20,000 |
1986/12/06 | 368 | 368 | 360 | 361 | 61,000 |
1986/12/05 | 368 | 368 | 363 | 368 | 21,000 |
1986/12/04 | 373 | 380 | 372 | 374 | 112,000 |
1986/12/03 | 372 | 376 | 360 | 372 | 44,000 |
1986/12/02 | 371 | 372 | 370 | 372 | 20,000 |
1986/12/01 | 372 | 375 | 370 | 370 | 48,000 |
1986/11/29 | 371 | 378 | 371 | 372 | 50,000 |
1986/11/28 | 364 | 370 | 360 | 369 | 47,000 |
1986/11/27 | 355 | 360 | 355 | 360 | 46,000 |
1986/11/26 | 350 | 355 | 350 | 352 | 40,000 |
1986/11/25 | 360 | 360 | 355 | 355 | 61,000 |
1986/11/22 | 351 | 359 | 348 | 355 | 71,000 |
1986/11/21 | 357 | 359 | 348 | 348 | 36,000 |
1986/11/20 | 356 | 360 | 356 | 357 | 25,000 |
1986/11/19 | 355 | 360 | 355 | 356 | 8,000 |
1986/11/18 | 355 | 355 | 355 | 355 | 51,000 |
1986/11/17 | 360 | 364 | 355 | 355 | 61,000 |
1986/11/14 | 358 | 359 | 349 | 359 | 58,000 |
1986/11/13 | 362 | 362 | 357 | 358 | 49,000 |
1986/11/12 | 360 | 365 | 360 | 360 | 39,000 |
1986/11/11 | 366 | 370 | 360 | 360 | 59,000 |
1986/11/10 | 350 | 369 | 350 | 368 | 66,000 |
1986/11/07 | 331 | 350 | 331 | 350 | 47,000 |
1986/11/06 | 335 | 335 | 329 | 329 | 26,000 |
1986/11/05 | 330 | 334 | 329 | 334 | 14,000 |
1986/11/04 | 344 | 345 | 326 | 326 | 18,000 |
1986/11/01 | 340 | 343 | 340 | 343 | 34,000 |
1986/10/31 | 345 | 345 | 340 | 340 | 81,000 |
1986/10/30 | 330 | 340 | 330 | 340 | 53,000 |
1986/10/29 | 330 | 331 | 330 | 330 | 22,000 |
1986/10/28 | 326 | 330 | 326 | 330 | 25,000 |
1986/10/27 | 325 | 330 | 325 | 326 | 13,000 |
1986/10/25 | 330 | 330 | 320 | 320 | 7,000 |
1986/10/24 | 325 | 330 | 325 | 330 | 24,000 |
1986/10/23 | 307 | 312 | 307 | 310 | 16,000 |
1986/10/22 | 308 | 311 | 305 | 306 | 68,000 |
1986/10/21 | 329 | 329 | 318 | 318 | 40,000 |
1986/10/20 | 330 | 330 | 328 | 330 | 18,000 |
1986/10/17 | 335 | 335 | 335 | 335 | 5,000 |
1986/10/16 | 345 | 345 | 340 | 345 | 29,000 |
1986/10/15 | 345 | 345 | 342 | 345 | 26,000 |
1986/10/14 | 345 | 350 | 340 | 345 | 19,000 |
1986/10/13 | 335 | 345 | 335 | 345 | 11,000 |
1986/10/09 | 349 | 349 | 338 | 338 | 22,000 |
1986/10/08 | 338 | 353 | 338 | 353 | 27,000 |
1986/10/07 | 340 | 350 | 335 | 338 | 26,000 |
1986/10/06 | 340 | 340 | 340 | 340 | 15,000 |
1986/10/03 | 321 | 322 | 316 | 320 | 47,000 |
1986/10/02 | 335 | 335 | 321 | 321 | 80,000 |
1986/10/01 | 343 | 343 | 335 | 335 | 48,000 |
1986/09/30 | 345 | 350 | 345 | 345 | 54,000 |
1986/09/29 | 344 | 347 | 344 | 344 | 11,000 |
1986/09/27 | 348 | 348 | 336 | 336 | 51,000 |
1986/09/26 | 355 | 360 | 343 | 343 | 70,000 |
1986/09/25 | 381 | 381 | 360 | 360 | 30,000 |
1986/09/24 | 352 | 369 | 352 | 369 | 36,000 |
1986/09/22 | 348 | 348 | 332 | 343 | 78,000 |
1986/09/19 | 369 | 370 | 350 | 355 | 54,000 |
1986/09/18 | 380 | 380 | 373 | 373 | 42,000 |
1986/09/17 | 378 | 378 | 375 | 375 | 32,000 |
1986/09/16 | 376 | 385 | 376 | 376 | 49,000 |
1986/09/12 | 376 | 385 | 376 | 378 | 63,000 |
1986/09/11 | 390 | 397 | 380 | 380 | 53,000 |
1986/09/10 | 395 | 400 | 387 | 387 | 64,000 |
1986/09/09 | 387 | 400 | 387 | 390 | 111,000 |
1986/09/08 | 390 | 395 | 384 | 387 | 75,000 |
1986/09/06 | 376 | 385 | 376 | 385 | 22,000 |
1986/09/05 | 400 | 400 | 390 | 390 | 54,000 |
1986/09/04 | 381 | 399 | 381 | 397 | 68,000 |
1986/09/03 | 389 | 389 | 375 | 381 | 69,000 |
1986/09/02 | 386 | 388 | 380 | 387 | 65,000 |
1986/09/01 | 390 | 390 | 386 | 390 | 45,000 |
1986/08/30 | 385 | 386 | 375 | 380 | 72,000 |
1986/08/29 | 398 | 398 | 385 | 385 | 45,000 |
1986/08/28 | 399 | 399 | 398 | 398 | 3,000 |
1986/08/27 | 400 | 404 | 397 | 397 | 66,000 |
1986/08/26 | 400 | 405 | 397 | 397 | 73,000 |
1986/08/25 | 397 | 397 | 390 | 394 | 36,000 |
1986/08/23 | 387 | 390 | 380 | 384 | 74,000 |
1986/08/22 | 387 | 395 | 385 | 392 | 171,000 |
1986/08/21 | 411 | 415 | 398 | 398 | 125,000 |
1986/08/20 | 431 | 432 | 410 | 410 | 144,000 |
1986/08/19 | 430 | 435 | 430 | 430 | 109,000 |
1986/08/18 | 426 | 435 | 425 | 435 | 82,000 |
1986/08/15 | 430 | 430 | 425 | 426 | 53,000 |
1986/08/14 | 435 | 435 | 420 | 424 | 38,000 |
1986/08/13 | 430 | 435 | 425 | 430 | 45,000 |
1986/08/12 | 434 | 440 | 425 | 435 | 31,000 |
1986/08/11 | 430 | 435 | 420 | 435 | 35,000 |
1986/08/08 | 423 | 428 | 415 | 420 | 64,000 |
1986/08/07 | 415 | 424 | 415 | 420 | 31,000 |
1986/08/06 | 422 | 430 | 418 | 430 | 34,000 |
1986/08/05 | 425 | 427 | 411 | 412 | 51,000 |
1986/08/04 | 421 | 427 | 417 | 425 | 47,000 |
1986/08/02 | 415 | 417 | 410 | 417 | 103,000 |
1986/08/01 | 410 | 420 | 410 | 410 | 151,000 |
1986/07/31 | 420 | 420 | 411 | 416 | 143,000 |
1986/07/30 | 432 | 435 | 421 | 421 | 113,000 |
1986/07/29 | 440 | 452 | 440 | 442 | 84,000 |
1986/07/28 | 452 | 470 | 450 | 460 | 100,000 |
1986/07/26 | 449 | 450 | 441 | 450 | 83,000 |
1986/07/25 | 459 | 460 | 445 | 445 | 197,000 |
1986/07/24 | 481 | 481 | 460 | 469 | 220,000 |
1986/07/23 | 470 | 480 | 465 | 466 | 181,000 |
1986/07/22 | 470 | 483 | 465 | 475 | 162,000 |
1986/07/21 | 490 | 500 | 460 | 490 | 588,000 |
1986/07/19 | 499 | 502 | 484 | 485 | 1,528,000 |
1986/07/18 | 456 | 500 | 451 | 490 | 1,412,000 |
1986/07/17 | 460 | 465 | 453 | 455 | 334,000 |
1986/07/16 | 449 | 457 | 444 | 457 | 296,000 |
1986/07/15 | 448 | 453 | 441 | 448 | 217,000 |
1986/07/14 | 446 | 454 | 435 | 454 | 148,000 |
1986/07/11 | 445 | 450 | 441 | 445 | 249,000 |
1986/07/10 | 458 | 459 | 435 | 435 | 272,000 |
1986/07/09 | 468 | 473 | 456 | 457 | 651,000 |
1986/07/08 | 436 | 465 | 436 | 465 | 483,000 |
1986/07/07 | 450 | 457 | 448 | 451 | 261,000 |
1986/07/05 | 449 | 455 | 448 | 455 | 117,000 |
1986/07/04 | 462 | 463 | 446 | 448 | 254,000 |
1986/07/03 | 457 | 467 | 456 | 462 | 551,000 |
1986/07/02 | 445 | 460 | 444 | 452 | 710,000 |
1986/07/01 | 455 | 462 | 445 | 446 | 1,165,000 |
1986/06/30 | 443 | 456 | 438 | 452 | 995,000 |
1986/06/28 | 420 | 439 | 420 | 438 | 455,000 |
1986/06/27 | 429 | 429 | 420 | 420 | 343,000 |
1986/06/26 | 422 | 425 | 420 | 425 | 348,000 |
1986/06/25 | 420 | 425 | 411 | 420 | 278,000 |
1986/06/24 | 419 | 420 | 411 | 415 | 205,000 |
1986/06/23 | 425 | 425 | 406 | 406 | 307,000 |
1986/06/21 | 429 | 430 | 419 | 420 | 413,000 |
1986/06/20 | 424 | 429 | 420 | 425 | 992,000 |
1986/06/19 | 402 | 414 | 402 | 409 | 489,000 |
1986/06/18 | 407 | 408 | 400 | 405 | 278,000 |
1986/06/17 | 405 | 408 | 400 | 405 | 294,000 |
1986/06/16 | 397 | 400 | 389 | 395 | 241,000 |
1986/06/13 | 395 | 396 | 383 | 384 | 205,000 |
1986/06/12 | 400 | 405 | 395 | 398 | 379,000 |
1986/06/11 | 409 | 409 | 402 | 402 | 242,000 |
1986/06/10 | 407 | 410 | 399 | 408 | 449,000 |
1986/06/09 | 395 | 407 | 395 | 404 | 304,000 |
1986/06/07 | 398 | 407 | 393 | 393 | 267,000 |
1986/06/06 | 410 | 411 | 395 | 397 | 477,000 |
1986/06/05 | 418 | 418 | 403 | 410 | 836,000 |
1986/06/04 | 408 | 418 | 404 | 416 | 2,380,000 |
1986/06/03 | 393 | 393 | 386 | 393 | 607,000 |
1986/06/02 | 384 | 394 | 383 | 391 | 573,000 |
1986/05/31 | 384 | 385 | 380 | 380 | 187,000 |
1986/05/30 | 385 | 389 | 376 | 379 | 312,000 |
1986/05/29 | 379 | 383 | 373 | 383 | 175,000 |
1986/05/28 | 388 | 388 | 373 | 373 | 165,000 |
1986/05/27 | 383 | 390 | 378 | 388 | 351,000 |
1986/05/26 | 391 | 394 | 382 | 387 | 486,000 |
1986/05/24 | 380 | 389 | 375 | 387 | 653,000 |
1986/05/23 | 372 | 379 | 370 | 370 | 436,000 |
1986/05/22 | 369 | 377 | 362 | 377 | 396,000 |
1986/05/21 | 362 | 369 | 351 | 369 | 117,000 |
1986/05/20 | 364 | 370 | 358 | 367 | 98,000 |
1986/05/19 | 361 | 368 | 360 | 365 | 96,000 |
1986/05/17 | 366 | 366 | 364 | 366 | 51,000 |
1986/05/16 | 379 | 379 | 361 | 361 | 172,000 |
1986/05/15 | 373 | 380 | 370 | 376 | 640,000 |
1986/05/14 | 366 | 374 | 366 | 368 | 494,000 |
1986/05/13 | 358 | 360 | 346 | 360 | 239,000 |
1986/05/12 | 365 | 367 | 357 | 358 | 237,000 |
1986/05/09 | 363 | 364 | 353 | 357 | 396,000 |
1986/05/08 | 346 | 365 | 343 | 362 | 399,000 |
1986/05/07 | 345 | 347 | 341 | 346 | 95,000 |
1986/05/06 | 341 | 346 | 341 | 341 | 86,000 |
1986/05/02 | 339 | 342 | 337 | 339 | 76,000 |
1986/05/01 | 340 | 342 | 339 | 339 | 66,000 |
1986/04/30 | 345 | 345 | 340 | 340 | 53,000 |
1986/04/28 | 338 | 340 | 337 | 340 | 31,000 |
1986/04/26 | 337 | 347 | 335 | 337 | 56,000 |
1986/04/25 | 347 | 347 | 337 | 337 | 64,000 |
1986/04/24 | 350 | 350 | 340 | 341 | 80,000 |
1986/04/23 | 335 | 347 | 330 | 347 | 227,000 |
1986/04/22 | 338 | 338 | 336 | 337 | 59,000 |
1986/04/21 | 337 | 340 | 337 | 338 | 39,000 |
1986/04/19 | 337 | 337 | 336 | 336 | 27,000 |
1986/04/18 | 340 | 340 | 339 | 340 | 26,000 |
1986/04/17 | 343 | 343 | 339 | 339 | 79,000 |
1986/04/16 | 340 | 347 | 340 | 341 | 30,000 |
1986/04/15 | 338 | 345 | 335 | 340 | 21,000 |
1986/04/14 | 347 | 347 | 340 | 340 | 68,000 |
1986/04/11 | 340 | 345 | 331 | 332 | 55,000 |
1986/04/10 | 341 | 345 | 328 | 345 | 162,000 |
1986/04/09 | 333 | 337 | 331 | 331 | 97,000 |
1986/04/08 | 337 | 343 | 337 | 338 | 122,000 |
1986/04/07 | 336 | 340 | 333 | 333 | 41,000 |
1986/04/05 | 331 | 331 | 330 | 331 | 49,000 |
1986/04/04 | 337 | 337 | 330 | 330 | 49,000 |
1986/04/03 | 340 | 340 | 331 | 332 | 30,000 |
1986/04/02 | 342 | 342 | 331 | 335 | 56,000 |
1986/04/01 | 344 | 344 | 335 | 335 | 163,000 |
1986/03/31 | 330 | 345 | 327 | 340 | 139,000 |
1986/03/29 | 341 | 341 | 336 | 336 | 32,000 |
1986/03/28 | 350 | 350 | 336 | 339 | 37,000 |
1986/03/27 | 345 | 346 | 330 | 335 | 180,000 |
1986/03/26 | 340 | 357 | 338 | 345 | 34,000 |
1986/03/25 | 347 | 347 | 337 | 338 | 118,000 |
1986/03/24 | 348 | 350 | 342 | 342 | 87,000 |
1986/03/22 | 348 | 348 | 343 | 343 | 60,000 |
1986/03/20 | 346 | 353 | 342 | 350 | 164,000 |
1986/03/19 | 353 | 358 | 345 | 345 | 219,000 |
1986/03/18 | 362 | 362 | 355 | 357 | 109,000 |
1986/03/17 | 370 | 370 | 360 | 360 | 127,000 |
1986/03/15 | 375 | 382 | 362 | 367 | 196,000 |
1986/03/14 | 390 | 390 | 370 | 380 | 565,000 |
1986/03/13 | 380 | 393 | 370 | 385 | 1,518,000 |
1986/03/12 | 361 | 380 | 358 | 380 | 887,000 |
1986/03/11 | 355 | 364 | 355 | 363 | 253,000 |
1986/03/10 | 358 | 358 | 354 | 354 | 74,000 |
1986/03/07 | 355 | 360 | 353 | 354 | 334,000 |
1986/03/06 | 354 | 356 | 348 | 351 | 160,000 |
1986/03/05 | 345 | 350 | 341 | 341 | 120,000 |
1986/03/04 | 340 | 342 | 339 | 339 | 62,000 |
1986/03/03 | 345 | 345 | 340 | 342 | 61,000 |
1986/03/01 | 340 | 340 | 338 | 338 | 64,000 |
1986/02/28 | 342 | 345 | 340 | 340 | 78,000 |
1986/02/27 | 346 | 348 | 340 | 345 | 94,000 |
1986/02/26 | 343 | 347 | 338 | 346 | 112,000 |
1986/02/25 | 342 | 347 | 340 | 347 | 108,000 |
1986/02/24 | 340 | 345 | 337 | 337 | 94,000 |
1986/02/22 | 342 | 343 | 337 | 337 | 85,000 |
1986/02/21 | 343 | 347 | 339 | 339 | 111,000 |
1986/02/20 | 350 | 350 | 338 | 338 | 263,000 |
1986/02/19 | 350 | 355 | 349 | 354 | 119,000 |
1986/02/18 | 357 | 357 | 346 | 347 | 145,000 |
1986/02/17 | 350 | 360 | 347 | 347 | 147,000 |
1986/02/15 | 357 | 359 | 350 | 350 | 91,000 |
1986/02/14 | 348 | 354 | 346 | 354 | 218,000 |
1986/02/13 | 359 | 359 | 346 | 346 | 164,000 |
1986/02/12 | 360 | 363 | 346 | 357 | 416,000 |
1986/02/10 | 365 | 365 | 357 | 362 | 240,000 |
1986/02/07 | 355 | 357 | 345 | 357 | 368,000 |
1986/02/06 | 367 | 368 | 350 | 352 | 242,000 |
1986/02/05 | 360 | 368 | 360 | 368 | 529,000 |
1986/02/04 | 374 | 384 | 363 | 363 | 1,991,000 |
1986/02/03 | 355 | 372 | 351 | 369 | 2,326,000 |
1986/02/01 | 345 | 349 | 340 | 346 | 175,000 |
1986/01/31 | 342 | 344 | 339 | 340 | 167,000 |
1986/01/30 | 340 | 346 | 335 | 338 | 150,000 |
1986/01/29 | 345 | 350 | 335 | 337 | 241,000 |
1986/01/28 | 345 | 350 | 341 | 342 | 341,000 |
1986/01/27 | 350 | 352 | 346 | 350 | 328,000 |
1986/01/25 | 355 | 355 | 351 | 354 | 518,000 |
1986/01/24 | 346 | 359 | 343 | 356 | 1,171,000 |
1986/01/23 | 342 | 345 | 338 | 343 | 315,000 |
1986/01/22 | 345 | 345 | 338 | 338 | 572,000 |
1986/01/21 | 328 | 340 | 327 | 335 | 368,000 |
1986/01/20 | 322 | 330 | 322 | 327 | 84,000 |
1986/01/18 | 324 | 326 | 319 | 325 | 130,000 |
1986/01/17 | 335 | 335 | 325 | 327 | 127,000 |
1986/01/16 | 340 | 340 | 329 | 330 | 125,000 |
1986/01/14 | 343 | 343 | 335 | 340 | 185,000 |
1986/01/13 | 353 | 354 | 338 | 346 | 540,000 |
1986/01/10 | 345 | 354 | 343 | 350 | 2,010,000 |
1986/01/09 | 345 | 350 | 340 | 340 | 1,623,000 |
1986/01/08 | 334 | 354 | 333 | 350 | 3,132,000 |
1986/01/07 | 341 | 342 | 332 | 335 | 1,060,000 |
1986/01/06 | 331 | 345 | 330 | 339 | 2,197,000 |
1986/01/04 | 315 | 329 | 310 | 328 | 373,000 |