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 |
---|---|---|---|---|---|
1988/12/28 | 740 | 745 | 740 | 740 | 167,000 |
1988/12/27 | 750 | 750 | 744 | 744 | 106,000 |
1988/12/26 | 745 | 748 | 740 | 745 | 110,000 |
1988/12/24 | 740 | 748 | 736 | 748 | 81,000 |
1988/12/23 | 749 | 750 | 740 | 740 | 134,000 |
1988/12/22 | 730 | 744 | 721 | 744 | 285,000 |
1988/12/21 | 745 | 753 | 730 | 740 | 279,000 |
1988/12/20 | 770 | 773 | 753 | 755 | 172,000 |
1988/12/19 | 780 | 790 | 780 | 780 | 300,000 |
1988/12/16 | 770 | 790 | 765 | 790 | 388,000 |
1988/12/15 | 788 | 793 | 767 | 767 | 352,000 |
1988/12/14 | 802 | 805 | 785 | 795 | 866,000 |
1988/12/13 | 770 | 800 | 765 | 800 | 865,000 |
1988/12/12 | 771 | 779 | 770 | 771 | 254,000 |
1988/12/09 | 775 | 777 | 761 | 773 | 476,000 |
1988/12/08 | 744 | 756 | 740 | 755 | 257,000 |
1988/12/07 | 737 | 745 | 734 | 734 | 256,000 |
1988/12/06 | 730 | 740 | 730 | 732 | 381,000 |
1988/12/05 | 737 | 740 | 736 | 736 | 193,000 |
1988/12/03 | 741 | 750 | 740 | 740 | 117,000 |
1988/12/02 | 736 | 745 | 736 | 739 | 164,000 |
1988/12/01 | 740 | 740 | 732 | 732 | 143,000 |
1988/11/30 | 736 | 739 | 712 | 712 | 184,000 |
1988/11/29 | 737 | 745 | 722 | 735 | 160,000 |
1988/11/28 | 755 | 758 | 730 | 730 | 549,000 |
1988/11/26 | 732 | 754 | 730 | 748 | 425,000 |
1988/11/25 | 715 | 730 | 710 | 730 | 290,000 |
1988/11/24 | 721 | 725 | 715 | 716 | 189,000 |
1988/11/22 | 729 | 730 | 718 | 720 | 299,000 |
1988/11/21 | 707 | 730 | 707 | 725 | 295,000 |
1988/11/18 | 703 | 710 | 694 | 710 | 483,000 |
1988/11/17 | 694 | 705 | 690 | 696 | 167,000 |
1988/11/16 | 675 | 704 | 675 | 684 | 349,000 |
1988/11/15 | 655 | 680 | 655 | 670 | 162,000 |
1988/11/14 | 650 | 655 | 650 | 650 | 97,000 |
1988/11/11 | 658 | 658 | 640 | 640 | 160,000 |
1988/11/10 | 641 | 660 | 640 | 659 | 118,000 |
1988/11/09 | 640 | 643 | 630 | 630 | 96,000 |
1988/11/08 | 645 | 645 | 631 | 631 | 58,000 |
1988/11/07 | 630 | 639 | 630 | 630 | 57,000 |
1988/11/05 | 640 | 641 | 630 | 630 | 44,000 |
1988/11/04 | 653 | 655 | 635 | 640 | 81,000 |
1988/11/02 | 646 | 655 | 645 | 655 | 58,000 |
1988/11/01 | 655 | 655 | 645 | 645 | 36,000 |
1988/10/31 | 666 | 669 | 655 | 655 | 31,000 |
1988/10/29 | 660 | 660 | 644 | 660 | 85,000 |
1988/10/28 | 650 | 650 | 634 | 644 | 58,000 |
1988/10/27 | 640 | 650 | 631 | 650 | 84,000 |
1988/10/26 | 647 | 659 | 630 | 630 | 83,000 |
1988/10/25 | 648 | 660 | 640 | 647 | 51,000 |
1988/10/24 | 635 | 650 | 635 | 640 | 27,000 |
1988/10/22 | 628 | 635 | 628 | 628 | 14,000 |
1988/10/21 | 639 | 640 | 626 | 626 | 22,000 |
1988/10/20 | 626 | 639 | 626 | 639 | 18,000 |
1988/10/19 | 646 | 646 | 626 | 626 | 25,000 |
1988/10/18 | 655 | 660 | 617 | 620 | 91,000 |
1988/10/17 | 645 | 665 | 645 | 665 | 43,000 |
1988/10/14 | 655 | 665 | 640 | 665 | 179,000 |
1988/10/13 | 665 | 674 | 665 | 665 | 56,000 |
1988/10/12 | 670 | 670 | 655 | 660 | 55,000 |
1988/10/11 | 669 | 669 | 662 | 668 | 43,000 |
1988/10/07 | 650 | 660 | 648 | 660 | 69,000 |
1988/10/06 | 640 | 668 | 635 | 664 | 61,000 |
1988/10/05 | 650 | 660 | 635 | 659 | 78,000 |
1988/10/04 | 650 | 650 | 635 | 635 | 59,000 |
1988/10/03 | 668 | 669 | 621 | 621 | 124,000 |
1988/10/01 | 650 | 669 | 650 | 658 | 76,000 |
1988/09/30 | 635 | 658 | 635 | 645 | 144,000 |
1988/09/29 | 635 | 640 | 635 | 635 | 42,000 |
1988/09/28 | 623 | 635 | 620 | 620 | 51,000 |
1988/09/27 | 622 | 625 | 620 | 623 | 17,000 |
1988/09/26 | 628 | 635 | 621 | 621 | 43,000 |
1988/09/24 | 627 | 630 | 627 | 627 | 14,000 |
1988/09/22 | 621 | 633 | 621 | 633 | 37,000 |
1988/09/21 | 635 | 650 | 630 | 650 | 26,000 |
1988/09/20 | 640 | 640 | 630 | 630 | 167,000 |
1988/09/19 | 641 | 651 | 640 | 641 | 35,000 |
1988/09/16 | 635 | 650 | 635 | 640 | 101,000 |
1988/09/14 | 650 | 659 | 639 | 658 | 120,000 |
1988/09/13 | 645 | 650 | 640 | 640 | 69,000 |
1988/09/12 | 649 | 650 | 635 | 650 | 42,000 |
1988/09/09 | 620 | 625 | 612 | 625 | 127,000 |
1988/09/08 | 618 | 626 | 612 | 626 | 62,000 |
1988/09/07 | 615 | 620 | 608 | 616 | 56,000 |
1988/09/06 | 629 | 638 | 610 | 615 | 57,000 |
1988/09/05 | 630 | 630 | 604 | 628 | 55,000 |
1988/09/03 | 601 | 650 | 601 | 650 | 45,000 |
1988/09/02 | 610 | 610 | 591 | 591 | 82,000 |
1988/09/01 | 612 | 615 | 585 | 610 | 248,000 |
1988/08/31 | 646 | 646 | 610 | 610 | 76,000 |
1988/08/30 | 664 | 664 | 636 | 636 | 110,000 |
1988/08/29 | 670 | 670 | 661 | 665 | 91,000 |
1988/08/27 | 657 | 669 | 657 | 669 | 20,000 |
1988/08/26 | 669 | 670 | 656 | 656 | 31,000 |
1988/08/25 | 660 | 675 | 660 | 671 | 55,000 |
1988/08/24 | 671 | 675 | 662 | 662 | 65,000 |
1988/08/23 | 670 | 690 | 665 | 672 | 61,000 |
1988/08/22 | 670 | 679 | 650 | 679 | 60,000 |
1988/08/19 | 670 | 685 | 667 | 680 | 55,000 |
1988/08/18 | 671 | 675 | 670 | 670 | 87,000 |
1988/08/17 | 686 | 686 | 685 | 685 | 11,000 |
1988/08/16 | 688 | 688 | 685 | 685 | 36,000 |
1988/08/15 | 687 | 692 | 687 | 687 | 51,000 |
1988/08/12 | 687 | 692 | 687 | 687 | 36,000 |
1988/08/11 | 686 | 695 | 680 | 685 | 42,000 |
1988/08/10 | 701 | 702 | 695 | 695 | 50,000 |
1988/08/09 | 720 | 720 | 701 | 701 | 41,000 |
1988/08/08 | 702 | 710 | 700 | 700 | 51,000 |
1988/08/06 | 710 | 710 | 700 | 702 | 35,000 |
1988/08/05 | 704 | 710 | 700 | 700 | 59,000 |
1988/08/04 | 701 | 710 | 701 | 701 | 83,000 |
1988/08/03 | 711 | 715 | 711 | 715 | 41,000 |
1988/08/02 | 711 | 728 | 710 | 711 | 100,000 |
1988/08/01 | 710 | 725 | 710 | 725 | 73,000 |
1988/07/30 | 705 | 720 | 689 | 720 | 70,000 |
1988/07/29 | 705 | 706 | 690 | 705 | 85,000 |
1988/07/28 | 695 | 703 | 695 | 695 | 61,000 |
1988/07/27 | 700 | 708 | 695 | 700 | 107,000 |
1988/07/26 | 690 | 705 | 690 | 701 | 140,000 |
1988/07/25 | 695 | 705 | 690 | 690 | 144,000 |
1988/07/23 | 710 | 710 | 702 | 705 | 60,000 |
1988/07/22 | 720 | 720 | 705 | 710 | 83,000 |
1988/07/21 | 726 | 740 | 720 | 720 | 106,000 |
1988/07/20 | 730 | 740 | 721 | 735 | 62,000 |
1988/07/19 | 743 | 750 | 701 | 701 | 132,000 |
1988/07/18 | 750 | 760 | 738 | 743 | 133,000 |
1988/07/15 | 755 | 765 | 750 | 760 | 168,000 |
1988/07/14 | 768 | 768 | 760 | 765 | 200,000 |
1988/07/13 | 777 | 780 | 765 | 778 | 175,000 |
1988/07/12 | 777 | 780 | 776 | 776 | 90,000 |
1988/07/11 | 782 | 783 | 775 | 777 | 105,000 |
1988/07/08 | 797 | 800 | 783 | 783 | 115,000 |
1988/07/07 | 775 | 790 | 770 | 772 | 216,000 |
1988/07/06 | 785 | 790 | 775 | 777 | 133,000 |
1988/07/05 | 786 | 796 | 780 | 781 | 160,000 |
1988/07/04 | 800 | 826 | 785 | 796 | 432,000 |
1988/07/02 | 775 | 799 | 768 | 799 | 184,000 |
1988/07/01 | 775 | 780 | 769 | 780 | 191,000 |
1988/06/30 | 770 | 800 | 770 | 771 | 161,000 |
1988/06/29 | 761 | 775 | 755 | 765 | 217,000 |
1988/06/28 | 787 | 787 | 770 | 771 | 283,000 |
1988/06/27 | 821 | 821 | 795 | 797 | 180,000 |
1988/06/25 | 811 | 815 | 801 | 811 | 238,000 |
1988/06/24 | 821 | 825 | 811 | 811 | 367,000 |
1988/06/23 | 830 | 830 | 800 | 811 | 650,000 |
1988/06/22 | 829 | 834 | 815 | 819 | 1,501,000 |
1988/06/21 | 789 | 821 | 786 | 805 | 2,259,000 |
1988/06/20 | 772 | 779 | 772 | 779 | 276,000 |
1988/06/17 | 770 | 777 | 765 | 765 | 377,000 |
1988/06/16 | 775 | 780 | 765 | 768 | 611,000 |
1988/06/15 | 764 | 770 | 756 | 765 | 668,000 |
1988/06/14 | 750 | 751 | 740 | 750 | 320,000 |
1988/06/13 | 745 | 752 | 745 | 750 | 121,000 |
1988/06/10 | 751 | 759 | 740 | 742 | 229,000 |
1988/06/09 | 774 | 779 | 750 | 750 | 600,000 |
1988/06/08 | 760 | 765 | 750 | 764 | 374,000 |
1988/06/07 | 785 | 785 | 750 | 750 | 858,000 |
1988/06/06 | 778 | 791 | 772 | 780 | 2,776,000 |
1988/06/04 | 745 | 760 | 738 | 750 | 1,260,000 |
1988/06/03 | 712 | 740 | 706 | 720 | 424,000 |
1988/06/02 | 711 | 712 | 701 | 710 | 186,000 |
1988/06/01 | 725 | 725 | 706 | 710 | 227,000 |
1988/05/31 | 740 | 744 | 716 | 729 | 257,000 |
1988/05/30 | 725 | 735 | 718 | 732 | 236,000 |
1988/05/28 | 739 | 749 | 721 | 734 | 910,000 |
1988/05/27 | 735 | 745 | 730 | 730 | 1,166,000 |
1988/05/26 | 725 | 735 | 715 | 727 | 891,000 |
1988/05/25 | 705 | 720 | 700 | 720 | 471,000 |
1988/05/24 | 685 | 705 | 685 | 700 | 219,000 |
1988/05/23 | 700 | 700 | 685 | 690 | 109,000 |
1988/05/20 | 697 | 704 | 685 | 703 | 228,000 |
1988/05/19 | 714 | 714 | 695 | 705 | 265,000 |
1988/05/18 | 697 | 714 | 692 | 705 | 352,000 |
1988/05/17 | 697 | 697 | 682 | 697 | 411,000 |
1988/05/16 | 714 | 715 | 691 | 698 | 348,000 |
1988/05/13 | 704 | 720 | 702 | 715 | 641,000 |
1988/05/12 | 707 | 724 | 698 | 701 | 1,441,000 |
1988/05/11 | 705 | 727 | 689 | 717 | 3,224,000 |
1988/05/10 | 680 | 695 | 673 | 695 | 1,548,000 |
1988/05/09 | 665 | 680 | 661 | 671 | 998,000 |
1988/05/07 | 657 | 658 | 655 | 657 | 150,000 |
1988/05/06 | 660 | 660 | 655 | 656 | 138,000 |
1988/05/02 | 657 | 657 | 650 | 652 | 140,000 |
1988/04/30 | 657 | 657 | 645 | 648 | 115,000 |
1988/04/28 | 664 | 666 | 647 | 650 | 163,000 |
1988/04/27 | 650 | 660 | 642 | 658 | 177,000 |
1988/04/26 | 645 | 650 | 640 | 640 | 223,000 |
1988/04/25 | 650 | 650 | 639 | 642 | 175,000 |
1988/04/23 | 642 | 650 | 641 | 648 | 141,000 |
1988/04/22 | 649 | 650 | 643 | 650 | 94,000 |
1988/04/21 | 650 | 650 | 642 | 644 | 124,000 |
1988/04/20 | 650 | 650 | 640 | 641 | 196,000 |
1988/04/19 | 654 | 654 | 640 | 648 | 144,000 |
1988/04/18 | 642 | 650 | 642 | 646 | 120,000 |
1988/04/15 | 650 | 658 | 637 | 644 | 288,000 |
1988/04/14 | 643 | 668 | 640 | 659 | 578,000 |
1988/04/13 | 642 | 644 | 637 | 640 | 114,000 |
1988/04/12 | 643 | 643 | 636 | 640 | 102,000 |
1988/04/11 | 640 | 645 | 635 | 636 | 81,000 |
1988/04/08 | 631 | 640 | 631 | 632 | 83,000 |
1988/04/07 | 637 | 645 | 625 | 631 | 121,000 |
1988/04/06 | 641 | 641 | 630 | 637 | 89,000 |
1988/04/05 | 637 | 639 | 622 | 622 | 137,000 |
1988/04/04 | 654 | 659 | 631 | 631 | 137,000 |
1988/04/02 | 659 | 660 | 650 | 650 | 275,000 |
1988/04/01 | 640 | 664 | 639 | 652 | 729,000 |
1988/03/31 | 630 | 644 | 621 | 642 | 181,000 |
1988/03/30 | 630 | 630 | 620 | 621 | 86,000 |
1988/03/29 | 627 | 638 | 620 | 630 | 113,000 |
1988/03/28 | 636 | 644 | 631 | 635 | 165,000 |
1988/03/26 | 625 | 650 | 623 | 629 | 274,000 |
1988/03/25 | 625 | 625 | 608 | 616 | 139,000 |
1988/03/24 | 616 | 620 | 600 | 616 | 130,000 |
1988/03/23 | 628 | 628 | 620 | 625 | 93,000 |
1988/03/22 | 623 | 627 | 620 | 627 | 58,000 |
1988/03/18 | 612 | 622 | 612 | 622 | 179,000 |
1988/03/17 | 630 | 633 | 620 | 622 | 177,000 |
1988/03/16 | 631 | 637 | 630 | 637 | 198,000 |
1988/03/15 | 632 | 635 | 630 | 630 | 65,000 |
1988/03/14 | 640 | 640 | 630 | 630 | 96,000 |
1988/03/11 | 630 | 635 | 627 | 630 | 95,000 |
1988/03/10 | 633 | 636 | 630 | 630 | 158,000 |
1988/03/09 | 640 | 640 | 631 | 631 | 94,000 |
1988/03/08 | 632 | 639 | 628 | 636 | 134,000 |
1988/03/07 | 632 | 634 | 626 | 627 | 120,000 |
1988/03/05 | 637 | 648 | 632 | 635 | 132,000 |
1988/03/04 | 635 | 640 | 629 | 629 | 224,000 |
1988/03/03 | 644 | 649 | 630 | 636 | 176,000 |
1988/03/02 | 676 | 676 | 645 | 654 | 780,000 |
1988/03/01 | 634 | 670 | 630 | 670 | 1,688,000 |
1988/02/29 | 630 | 630 | 620 | 629 | 133,000 |
1988/02/27 | 612 | 630 | 611 | 630 | 86,000 |
1988/02/26 | 609 | 616 | 607 | 611 | 134,000 |
1988/02/25 | 608 | 615 | 602 | 607 | 244,000 |
1988/02/24 | 620 | 620 | 609 | 617 | 77,000 |
1988/02/23 | 610 | 620 | 607 | 610 | 113,000 |
1988/02/22 | 611 | 617 | 606 | 607 | 124,000 |
1988/02/19 | 610 | 620 | 610 | 615 | 163,000 |
1988/02/18 | 637 | 638 | 620 | 620 | 238,000 |
1988/02/17 | 601 | 638 | 601 | 631 | 498,000 |
1988/02/16 | 622 | 629 | 620 | 620 | 147,000 |
1988/02/15 | 629 | 635 | 620 | 629 | 188,000 |
1988/02/12 | 610 | 642 | 610 | 631 | 1,052,000 |
1988/02/10 | 610 | 630 | 600 | 620 | 435,000 |
1988/02/09 | 610 | 610 | 591 | 591 | 73,000 |
1988/02/08 | 605 | 611 | 603 | 608 | 111,000 |
1988/02/06 | 595 | 620 | 590 | 605 | 92,000 |
1988/02/05 | 602 | 602 | 597 | 597 | 149,000 |
1988/02/04 | 610 | 611 | 601 | 602 | 167,000 |
1988/02/03 | 615 | 623 | 610 | 611 | 131,000 |
1988/02/02 | 624 | 624 | 610 | 610 | 262,000 |
1988/02/01 | 630 | 630 | 614 | 614 | 278,000 |
1988/01/30 | 615 | 629 | 605 | 629 | 274,000 |
1988/01/29 | 610 | 620 | 601 | 605 | 185,000 |
1988/01/28 | 628 | 628 | 600 | 600 | 545,000 |
1988/01/27 | 580 | 634 | 575 | 630 | 554,000 |
1988/01/26 | 581 | 595 | 581 | 585 | 90,000 |
1988/01/25 | 595 | 595 | 585 | 591 | 80,000 |
1988/01/23 | 590 | 600 | 584 | 586 | 60,000 |
1988/01/22 | 585 | 590 | 582 | 582 | 104,000 |
1988/01/21 | 590 | 595 | 583 | 589 | 75,000 |
1988/01/20 | 593 | 609 | 581 | 605 | 144,000 |
1988/01/19 | 610 | 610 | 590 | 591 | 125,000 |
1988/01/18 | 602 | 619 | 600 | 609 | 129,000 |
1988/01/14 | 618 | 618 | 600 | 605 | 129,000 |
1988/01/13 | 616 | 616 | 598 | 598 | 159,000 |
1988/01/12 | 621 | 630 | 608 | 615 | 211,000 |
1988/01/11 | 597 | 620 | 597 | 617 | 338,000 |
1988/01/08 | 646 | 646 | 615 | 615 | 957,000 |
1988/01/07 | 610 | 649 | 598 | 636 | 2,015,000 |
1988/01/06 | 645 | 648 | 602 | 608 | 1,948,000 |
1988/01/05 | 586 | 650 | 586 | 649 | 1,704,000 |
1988/01/04 | 592 | 593 | 586 | 586 | 123,000 |