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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,470 | 1,470 | 1,440 | 1,460 | 211,000 |
| 1989/12/28 | 1,430 | 1,480 | 1,430 | 1,450 | 773,000 |
| 1989/12/27 | 1,430 | 1,450 | 1,400 | 1,450 | 296,000 |
| 1989/12/26 | 1,440 | 1,440 | 1,370 | 1,370 | 223,000 |
| 1989/12/25 | 1,420 | 1,430 | 1,410 | 1,430 | 87,000 |
| 1989/12/22 | 1,430 | 1,440 | 1,380 | 1,400 | 257,000 |
| 1989/12/21 | 1,410 | 1,430 | 1,400 | 1,410 | 160,000 |
| 1989/12/20 | 1,420 | 1,450 | 1,410 | 1,430 | 642,000 |
| 1989/12/19 | 1,450 | 1,460 | 1,410 | 1,420 | 309,000 |
| 1989/12/18 | 1,470 | 1,480 | 1,410 | 1,480 | 847,000 |
| 1989/12/15 | 1,470 | 1,480 | 1,430 | 1,450 | 1,040,000 |
| 1989/12/14 | 1,450 | 1,490 | 1,430 | 1,460 | 2,049,000 |
| 1989/12/13 | 1,420 | 1,440 | 1,420 | 1,430 | 546,000 |
| 1989/12/12 | 1,420 | 1,450 | 1,400 | 1,430 | 1,902,000 |
| 1989/12/11 | 1,400 | 1,420 | 1,380 | 1,380 | 319,000 |
| 1989/12/08 | 1,420 | 1,420 | 1,380 | 1,400 | 623,000 |
| 1989/12/07 | 1,420 | 1,420 | 1,390 | 1,420 | 1,064,000 |
| 1989/12/06 | 1,370 | 1,460 | 1,350 | 1,440 | 3,864,000 |
| 1989/12/05 | 1,350 | 1,390 | 1,340 | 1,370 | 1,621,000 |
| 1989/12/04 | 1,310 | 1,330 | 1,300 | 1,330 | 824,000 |
| 1989/12/01 | 1,270 | 1,290 | 1,270 | 1,290 | 846,000 |
| 1989/11/30 | 1,280 | 1,290 | 1,260 | 1,290 | 173,000 |
| 1989/11/29 | 1,300 | 1,310 | 1,260 | 1,280 | 694,000 |
| 1989/11/28 | 1,300 | 1,310 | 1,290 | 1,300 | 687,000 |
| 1989/11/27 | 1,290 | 1,310 | 1,290 | 1,290 | 376,000 |
| 1989/11/24 | 1,280 | 1,280 | 1,260 | 1,280 | 251,000 |
| 1989/11/22 | 1,270 | 1,290 | 1,250 | 1,260 | 846,000 |
| 1989/11/21 | 1,250 | 1,290 | 1,250 | 1,260 | 871,000 |
| 1989/11/20 | 1,200 | 1,230 | 1,190 | 1,230 | 234,000 |
| 1989/11/17 | 1,180 | 1,200 | 1,180 | 1,180 | 104,000 |
| 1989/11/16 | 1,180 | 1,200 | 1,180 | 1,180 | 31,000 |
| 1989/11/15 | 1,190 | 1,200 | 1,180 | 1,200 | 141,000 |
| 1989/11/14 | 1,190 | 1,200 | 1,170 | 1,180 | 140,000 |
| 1989/11/13 | 1,180 | 1,180 | 1,160 | 1,180 | 98,000 |
| 1989/11/10 | 1,180 | 1,180 | 1,170 | 1,170 | 64,000 |
| 1989/11/09 | 1,180 | 1,180 | 1,160 | 1,160 | 74,000 |
| 1989/11/08 | 1,180 | 1,180 | 1,170 | 1,170 | 32,000 |
| 1989/11/07 | 1,180 | 1,180 | 1,170 | 1,180 | 42,000 |
| 1989/11/06 | 1,170 | 1,190 | 1,160 | 1,190 | 55,000 |
| 1989/11/02 | 1,200 | 1,210 | 1,180 | 1,180 | 102,000 |
| 1989/11/01 | 1,190 | 1,230 | 1,190 | 1,230 | 92,000 |
| 1989/10/31 | 1,160 | 1,190 | 1,160 | 1,190 | 86,000 |
| 1989/10/30 | 1,150 | 1,170 | 1,150 | 1,170 | 168,000 |
| 1989/10/27 | 1,190 | 1,210 | 1,170 | 1,170 | 160,000 |
| 1989/10/26 | 1,210 | 1,220 | 1,200 | 1,210 | 194,000 |
| 1989/10/25 | 1,220 | 1,240 | 1,210 | 1,210 | 119,000 |
| 1989/10/24 | 1,230 | 1,240 | 1,220 | 1,220 | 106,000 |
| 1989/10/23 | 1,220 | 1,240 | 1,220 | 1,230 | 165,000 |
| 1989/10/20 | 1,240 | 1,260 | 1,240 | 1,240 | 150,000 |
| 1989/10/19 | 1,230 | 1,270 | 1,210 | 1,270 | 444,000 |
| 1989/10/18 | 1,200 | 1,240 | 1,200 | 1,220 | 308,000 |
| 1989/10/17 | 1,200 | 1,240 | 1,190 | 1,230 | 301,000 |
| 1989/10/16 | 1,220 | 1,220 | 1,200 | 1,220 | 391,000 |
| 1989/10/13 | 1,200 | 1,240 | 1,200 | 1,240 | 322,000 |
| 1989/10/12 | 1,250 | 1,260 | 1,200 | 1,220 | 505,000 |
| 1989/10/11 | 1,320 | 1,320 | 1,260 | 1,300 | 788,000 |
| 1989/10/09 | 1,280 | 1,330 | 1,280 | 1,320 | 913,000 |
| 1989/10/06 | 1,270 | 1,300 | 1,250 | 1,280 | 673,000 |
| 1989/10/05 | 1,280 | 1,300 | 1,250 | 1,290 | 1,529,000 |
| 1989/10/04 | 1,240 | 1,270 | 1,230 | 1,240 | 1,046,000 |
| 1989/10/03 | 1,260 | 1,260 | 1,230 | 1,250 | 864,000 |
| 1989/10/02 | 1,240 | 1,260 | 1,220 | 1,260 | 1,785,000 |
| 1989/09/29 | 1,230 | 1,230 | 1,180 | 1,210 | 744,000 |
| 1989/09/28 | 1,200 | 1,220 | 1,190 | 1,220 | 1,021,000 |
| 1989/09/27 | 1,180 | 1,200 | 1,170 | 1,200 | 348,000 |
| 1989/09/26 | 1,200 | 1,200 | 1,180 | 1,180 | 636,000 |
| 1989/09/25 | 1,170 | 1,190 | 1,150 | 1,180 | 318,000 |
| 1989/09/22 | 1,210 | 1,210 | 1,170 | 1,170 | 385,000 |
| 1989/09/21 | 1,200 | 1,220 | 1,190 | 1,200 | 1,503,000 |
| 1989/09/20 | 1,180 | 1,200 | 1,170 | 1,190 | 952,000 |
| 1989/09/19 | 1,190 | 1,190 | 1,170 | 1,170 | 808,000 |
| 1989/09/18 | 1,180 | 1,210 | 1,170 | 1,170 | 2,414,000 |
| 1989/09/14 | 1,170 | 1,170 | 1,140 | 1,170 | 901,000 |
| 1989/09/13 | 1,130 | 1,160 | 1,120 | 1,160 | 1,472,000 |
| 1989/09/12 | 1,080 | 1,140 | 1,080 | 1,110 | 520,000 |
| 1989/09/11 | 1,060 | 1,070 | 1,060 | 1,060 | 107,000 |
| 1989/09/08 | 1,050 | 1,080 | 1,050 | 1,050 | 263,000 |
| 1989/09/07 | 1,060 | 1,070 | 1,050 | 1,050 | 98,000 |
| 1989/09/06 | 1,070 | 1,080 | 1,060 | 1,060 | 90,000 |
| 1989/09/05 | 1,060 | 1,080 | 1,060 | 1,060 | 80,000 |
| 1989/09/04 | 1,060 | 1,060 | 1,040 | 1,050 | 65,000 |
| 1989/09/01 | 1,070 | 1,090 | 1,050 | 1,050 | 74,000 |
| 1989/08/31 | 1,070 | 1,090 | 1,050 | 1,050 | 127,000 |
| 1989/08/30 | 1,100 | 1,100 | 1,070 | 1,090 | 141,000 |
| 1989/08/29 | 1,090 | 1,110 | 1,090 | 1,100 | 154,000 |
| 1989/08/28 | 1,090 | 1,100 | 1,080 | 1,100 | 127,000 |
| 1989/08/25 | 1,100 | 1,100 | 1,080 | 1,080 | 244,000 |
| 1989/08/24 | 1,090 | 1,100 | 1,080 | 1,090 | 68,000 |
| 1989/08/23 | 1,100 | 1,100 | 1,080 | 1,090 | 180,000 |
| 1989/08/22 | 1,100 | 1,110 | 1,080 | 1,080 | 108,000 |
| 1989/08/21 | 1,100 | 1,120 | 1,100 | 1,100 | 161,000 |
| 1989/08/18 | 1,100 | 1,110 | 1,090 | 1,100 | 111,000 |
| 1989/08/17 | 1,090 | 1,120 | 1,080 | 1,110 | 148,000 |
| 1989/08/16 | 1,070 | 1,090 | 1,060 | 1,090 | 159,000 |
| 1989/08/15 | 1,090 | 1,120 | 1,070 | 1,070 | 228,000 |
| 1989/08/14 | 1,100 | 1,100 | 1,090 | 1,090 | 52,000 |
| 1989/08/11 | 1,110 | 1,110 | 1,100 | 1,100 | 76,000 |
| 1989/08/10 | 1,120 | 1,130 | 1,100 | 1,110 | 165,000 |
| 1989/08/09 | 1,120 | 1,130 | 1,110 | 1,130 | 226,000 |
| 1989/08/08 | 1,120 | 1,130 | 1,110 | 1,110 | 265,000 |
| 1989/08/07 | 1,110 | 1,120 | 1,100 | 1,120 | 115,000 |
| 1989/08/04 | 1,120 | 1,120 | 1,110 | 1,110 | 94,000 |
| 1989/08/03 | 1,120 | 1,130 | 1,110 | 1,120 | 99,000 |
| 1989/08/02 | 1,120 | 1,140 | 1,110 | 1,110 | 177,000 |
| 1989/08/01 | 1,110 | 1,130 | 1,100 | 1,130 | 307,000 |
| 1989/07/31 | 1,140 | 1,140 | 1,100 | 1,130 | 104,000 |
| 1989/07/28 | 1,140 | 1,140 | 1,110 | 1,120 | 675,000 |
| 1989/07/27 | 1,100 | 1,140 | 1,090 | 1,130 | 427,000 |
| 1989/07/26 | 1,090 | 1,100 | 1,070 | 1,090 | 235,000 |
| 1989/07/25 | 1,070 | 1,090 | 1,060 | 1,090 | 142,000 |
| 1989/07/24 | 1,060 | 1,080 | 1,050 | 1,050 | 86,000 |
| 1989/07/21 | 1,060 | 1,080 | 1,060 | 1,060 | 84,000 |
| 1989/07/20 | 1,050 | 1,070 | 1,050 | 1,060 | 63,000 |
| 1989/07/19 | 1,040 | 1,050 | 1,030 | 1,040 | 109,000 |
| 1989/07/18 | 1,050 | 1,060 | 1,040 | 1,040 | 32,000 |
| 1989/07/17 | 1,080 | 1,080 | 1,060 | 1,070 | 95,000 |
| 1989/07/14 | 1,080 | 1,080 | 1,060 | 1,060 | 57,000 |
| 1989/07/13 | 1,060 | 1,080 | 1,060 | 1,080 | 68,000 |
| 1989/07/12 | 1,050 | 1,060 | 1,040 | 1,050 | 175,000 |
| 1989/07/11 | 1,060 | 1,060 | 1,040 | 1,040 | 122,000 |
| 1989/07/10 | 1,080 | 1,080 | 1,050 | 1,060 | 65,000 |
| 1989/07/07 | 1,090 | 1,090 | 1,070 | 1,080 | 106,000 |
| 1989/07/06 | 1,090 | 1,090 | 1,060 | 1,090 | 131,000 |
| 1989/07/05 | 1,080 | 1,100 | 1,070 | 1,070 | 203,000 |
| 1989/07/04 | 1,070 | 1,090 | 1,070 | 1,090 | 141,000 |
| 1989/07/03 | 1,040 | 1,080 | 1,010 | 1,080 | 78,000 |
| 1989/06/30 | 1,040 | 1,050 | 1,030 | 1,040 | 148,000 |
| 1989/06/29 | 1,070 | 1,070 | 1,040 | 1,040 | 110,000 |
| 1989/06/28 | 1,070 | 1,080 | 1,040 | 1,050 | 537,000 |
| 1989/06/27 | 1,090 | 1,100 | 1,060 | 1,070 | 275,000 |
| 1989/06/26 | 1,110 | 1,120 | 1,090 | 1,090 | 254,000 |
| 1989/06/23 | 1,110 | 1,120 | 1,100 | 1,100 | 302,000 |
| 1989/06/22 | 1,130 | 1,140 | 1,110 | 1,120 | 460,000 |
| 1989/06/21 | 1,120 | 1,140 | 1,110 | 1,120 | 417,000 |
| 1989/06/20 | 1,110 | 1,140 | 1,110 | 1,110 | 522,000 |
| 1989/06/19 | 1,140 | 1,150 | 1,100 | 1,130 | 668,000 |
| 1989/06/16 | 1,070 | 1,140 | 1,070 | 1,130 | 1,315,000 |
| 1989/06/15 | 1,080 | 1,090 | 1,060 | 1,070 | 305,000 |
| 1989/06/14 | 1,070 | 1,100 | 1,060 | 1,090 | 299,000 |
| 1989/06/13 | 1,090 | 1,100 | 1,060 | 1,060 | 295,000 |
| 1989/06/12 | 1,100 | 1,110 | 1,090 | 1,090 | 100,000 |
| 1989/06/09 | 1,120 | 1,130 | 1,100 | 1,120 | 451,000 |
| 1989/06/08 | 1,130 | 1,130 | 1,100 | 1,110 | 492,000 |
| 1989/06/07 | 1,100 | 1,120 | 1,080 | 1,100 | 728,000 |
| 1989/06/06 | 1,050 | 1,070 | 1,040 | 1,060 | 368,000 |
| 1989/06/05 | 1,090 | 1,090 | 1,060 | 1,070 | 470,000 |
| 1989/06/02 | 1,070 | 1,100 | 1,050 | 1,070 | 742,000 |
| 1989/06/01 | 1,130 | 1,140 | 1,050 | 1,080 | 1,836,000 |
| 1989/05/31 | 1,110 | 1,160 | 1,100 | 1,120 | 5,610,999 |
| 1989/05/30 | 1,020 | 1,150 | 1,010 | 1,120 | 5,632,999 |
| 1989/05/29 | 991 | 1,010 | 991 | 1,000 | 255,000 |
| 1989/05/26 | 985 | 995 | 980 | 986 | 364,000 |
| 1989/05/25 | 971 | 990 | 971 | 990 | 180,000 |
| 1989/05/24 | 979 | 982 | 972 | 973 | 121,000 |
| 1989/05/23 | 990 | 990 | 970 | 970 | 201,000 |
| 1989/05/22 | 1,010 | 1,020 | 1,000 | 1,010 | 155,000 |
| 1989/05/19 | 1,020 | 1,020 | 1,000 | 1,010 | 199,000 |
| 1989/05/18 | 1,010 | 1,010 | 1,000 | 1,000 | 173,000 |
| 1989/05/17 | 995 | 1,020 | 995 | 1,010 | 192,000 |
| 1989/05/16 | 1,010 | 1,030 | 995 | 995 | 145,000 |
| 1989/05/15 | 1,030 | 1,030 | 1,010 | 1,010 | 168,000 |
| 1989/05/12 | 1,040 | 1,050 | 1,020 | 1,030 | 483,000 |
| 1989/05/11 | 1,020 | 1,050 | 1,000 | 1,030 | 970,000 |
| 1989/05/10 | 1,010 | 1,010 | 990 | 1,000 | 448,000 |
| 1989/05/09 | 1,020 | 1,030 | 995 | 1,010 | 264,000 |
| 1989/05/08 | 1,040 | 1,050 | 1,020 | 1,020 | 386,000 |
| 1989/05/02 | 1,040 | 1,060 | 1,030 | 1,030 | 1,716,000 |
| 1989/05/01 | 1,030 | 1,040 | 1,010 | 1,040 | 1,726,000 |
| 1989/04/28 | 999 | 1,020 | 999 | 1,000 | 2,765,000 |
| 1989/04/27 | 960 | 981 | 953 | 971 | 776,000 |
| 1989/04/26 | 965 | 970 | 955 | 956 | 151,000 |
| 1989/04/25 | 951 | 975 | 947 | 960 | 179,000 |
| 1989/04/24 | 967 | 968 | 955 | 955 | 156,000 |
| 1989/04/21 | 951 | 979 | 951 | 957 | 135,000 |
| 1989/04/20 | 973 | 980 | 956 | 956 | 245,000 |
| 1989/04/19 | 963 | 987 | 954 | 972 | 420,000 |
| 1989/04/18 | 964 | 966 | 945 | 959 | 346,000 |
| 1989/04/17 | 968 | 980 | 966 | 975 | 235,000 |
| 1989/04/14 | 950 | 964 | 950 | 960 | 149,000 |
| 1989/04/13 | 962 | 971 | 955 | 956 | 241,000 |
| 1989/04/12 | 989 | 989 | 960 | 961 | 265,000 |
| 1989/04/11 | 971 | 990 | 971 | 989 | 176,000 |
| 1989/04/10 | 1,000 | 1,010 | 970 | 981 | 746,000 |
| 1989/04/07 | 941 | 1,000 | 941 | 990 | 2,204,000 |
| 1989/04/06 | 953 | 953 | 942 | 950 | 632,000 |
| 1989/04/05 | 955 | 955 | 948 | 954 | 414,000 |
| 1989/04/04 | 947 | 966 | 947 | 955 | 888,000 |
| 1989/04/03 | 940 | 945 | 936 | 945 | 709,000 |
| 1989/03/31 | 910 | 943 | 906 | 931 | 686,000 |
| 1989/03/30 | 910 | 919 | 906 | 910 | 188,000 |
| 1989/03/29 | 890 | 910 | 890 | 910 | 186,000 |
| 1989/03/28 | 870 | 886 | 860 | 886 | 144,000 |
| 1989/03/27 | 870 | 876 | 865 | 865 | 220,000 |
| 1989/03/24 | 871 | 877 | 870 | 873 | 133,000 |
| 1989/03/23 | 871 | 878 | 860 | 873 | 101,000 |
| 1989/03/22 | 876 | 888 | 871 | 878 | 186,000 |
| 1989/03/20 | 894 | 908 | 870 | 875 | 114,000 |
| 1989/03/17 | 911 | 913 | 903 | 913 | 104,000 |
| 1989/03/16 | 905 | 930 | 905 | 930 | 193,000 |
| 1989/03/15 | 901 | 910 | 893 | 900 | 209,000 |
| 1989/03/14 | 920 | 920 | 890 | 900 | 86,000 |
| 1989/03/13 | 925 | 925 | 910 | 910 | 83,000 |
| 1989/03/10 | 940 | 940 | 915 | 915 | 146,000 |
| 1989/03/09 | 948 | 950 | 936 | 936 | 368,000 |
| 1989/03/08 | 953 | 953 | 945 | 949 | 451,000 |
| 1989/03/07 | 930 | 960 | 930 | 958 | 2,069,000 |
| 1989/03/06 | 938 | 939 | 920 | 920 | 297,000 |
| 1989/03/03 | 912 | 936 | 912 | 936 | 713,000 |
| 1989/03/02 | 918 | 918 | 896 | 910 | 164,000 |
| 1989/03/01 | 923 | 930 | 908 | 908 | 419,000 |
| 1989/02/28 | 925 | 934 | 915 | 915 | 881,000 |
| 1989/02/27 | 902 | 950 | 895 | 931 | 2,139,000 |
| 1989/02/23 | 880 | 909 | 867 | 905 | 1,234,000 |
| 1989/02/22 | 880 | 882 | 865 | 865 | 212,000 |
| 1989/02/21 | 876 | 884 | 868 | 882 | 229,000 |
| 1989/02/20 | 874 | 879 | 865 | 872 | 138,000 |
| 1989/02/17 | 875 | 875 | 850 | 856 | 205,000 |
| 1989/02/16 | 860 | 879 | 860 | 861 | 216,000 |
| 1989/02/15 | 860 | 865 | 854 | 858 | 115,000 |
| 1989/02/14 | 860 | 869 | 849 | 852 | 159,000 |
| 1989/02/13 | 857 | 878 | 857 | 868 | 216,000 |
| 1989/02/10 | 890 | 899 | 876 | 877 | 566,000 |
| 1989/02/09 | 870 | 900 | 860 | 890 | 882,000 |
| 1989/02/08 | 875 | 880 | 870 | 871 | 525,000 |
| 1989/02/07 | 872 | 885 | 865 | 878 | 471,000 |
| 1989/02/06 | 899 | 902 | 870 | 885 | 1,453,000 |
| 1989/02/03 | 848 | 903 | 845 | 889 | 2,483,000 |
| 1989/02/02 | 830 | 842 | 821 | 838 | 275,000 |
| 1989/02/01 | 826 | 830 | 821 | 821 | 228,000 |
| 1989/01/31 | 840 | 840 | 823 | 826 | 243,000 |
| 1989/01/30 | 859 | 859 | 830 | 830 | 217,000 |
| 1989/01/28 | 864 | 864 | 850 | 855 | 228,000 |
| 1989/01/27 | 858 | 869 | 852 | 865 | 788,000 |
| 1989/01/26 | 849 | 850 | 845 | 850 | 349,000 |
| 1989/01/25 | 835 | 845 | 834 | 841 | 359,000 |
| 1989/01/24 | 831 | 842 | 830 | 839 | 314,000 |
| 1989/01/23 | 828 | 835 | 822 | 835 | 269,000 |
| 1989/01/20 | 837 | 837 | 813 | 830 | 222,000 |
| 1989/01/19 | 850 | 854 | 832 | 840 | 1,061,000 |
| 1989/01/18 | 830 | 852 | 824 | 845 | 1,857,000 |
| 1989/01/17 | 805 | 840 | 797 | 828 | 1,216,000 |
| 1989/01/13 | 805 | 805 | 790 | 795 | 270,000 |
| 1989/01/12 | 810 | 810 | 791 | 800 | 339,000 |
| 1989/01/11 | 795 | 825 | 791 | 815 | 1,092,000 |
| 1989/01/10 | 780 | 794 | 771 | 789 | 491,000 |
| 1989/01/09 | 743 | 780 | 743 | 778 | 210,000 |
| 1989/01/06 | 756 | 760 | 753 | 753 | 53,000 |
| 1989/01/05 | 759 | 760 | 757 | 757 | 102,000 |
| 1989/01/04 | 759 | 759 | 745 | 745 | 63,000 |