日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1991/12/30 888 916 888 916 79,000
1991/12/27 889 895 889 890 43,000
1991/12/26 890 890 880 890 64,000
1991/12/25 870 890 870 890 57,000
1991/12/24 900 900 870 870 46,000
1991/12/20 886 886 880 881 29,000
1991/12/19 909 909 884 884 26,000
1991/12/18 929 929 910 910 25,000
1991/12/17 939 940 930 930 37,000
1991/12/16 942 942 935 940 25,000
1991/12/13 934 945 930 932 93,000
1991/12/12 907 930 907 916 21,000
1991/12/11 901 906 900 906 18,000
1991/12/10 932 932 900 900 38,000
1991/12/09 925 932 923 932 11,000
1991/12/06 925 925 915 915 52,000
1991/12/05 901 911 901 905 47,000
1991/12/04 890 900 890 900 34,000
1991/12/03 897 897 885 890 25,000
1991/12/02 891 891 880 881 88,000
1991/11/29 905 912 900 904 131,000
1991/11/28 929 929 900 900 85,000
1991/11/27 914 930 914 929 31,000
1991/11/26 905 920 905 910 72,000
1991/11/25 920 925 910 915 92,000
1991/11/22 942 942 931 931 108,000
1991/11/21 950 955 946 946 56,000
1991/11/20 946 952 946 947 50,000
1991/11/19 969 970 960 961 56,000
1991/11/18 959 960 940 949 125,000
1991/11/15 1,010 1,010 986 987 89,000
1991/11/14 1,030 1,030 1,000 1,000 164,000
1991/11/13 1,030 1,040 1,020 1,040 40,000
1991/11/12 1,010 1,040 1,010 1,040 57,000
1991/11/11 1,030 1,030 1,000 1,010 100,000
1991/11/08 1,050 1,050 1,030 1,030 69,000
1991/11/07 1,070 1,070 1,050 1,050 175,000
1991/11/06 1,090 1,090 1,060 1,060 220,000
1991/11/05 1,060 1,100 1,060 1,090 780,000
1991/11/01 1,030 1,070 1,030 1,050 746,000
1991/10/31 1,020 1,030 1,000 1,030 255,000
1991/10/30 1,040 1,050 1,010 1,030 454,000
1991/10/29 1,030 1,070 1,030 1,040 535,000
1991/10/28 1,030 1,040 1,010 1,010 323,000
1991/10/25 993 1,050 991 1,040 672,000
1991/10/24 1,010 1,020 990 990 487,000
1991/10/23 981 1,010 978 1,000 1,040,000
1991/10/22 940 985 940 981 912,000
1991/10/21 939 939 924 930 166,000
1991/10/18 920 930 911 925 363,000
1991/10/17 870 909 870 900 412,000
1991/10/16 870 879 860 860 307,000
1991/10/15 866 880 866 870 169,000
1991/10/14 865 872 856 865 146,000
1991/10/11 860 869 860 865 240,000
1991/10/09 870 870 856 856 191,000
1991/10/08 875 875 864 870 254,000
1991/10/07 875 880 871 880 295,000
1991/10/04 879 880 870 875 203,000
1991/10/03 880 881 865 879 236,000
1991/10/02 890 890 880 880 273,000
1991/10/01 891 891 888 890 147,000
1991/09/30 900 900 890 891 102,000
1991/09/27 916 916 895 899 121,000
1991/09/26 905 915 903 906 101,000
1991/09/25 931 931 900 900 59,000
1991/09/24 910 930 910 920 75,000
1991/09/20 856 890 856 890 138,000
1991/09/19 930 930 888 888 211,000
1991/09/17 940 961 939 960 76,000
1991/09/13 882 930 882 930 102,000
1991/09/12 909 909 890 890 43,000
1991/09/11 899 915 899 901 73,000
1991/09/10 916 930 915 920 42,000
1991/09/09 920 930 916 916 58,000
1991/09/06 894 920 894 908 137,000
1991/09/05 890 905 885 890 144,000
1991/09/04 857 870 857 870 39,000
1991/09/03 860 863 850 856 70,000
1991/09/02 853 853 845 853 112,000
1991/08/30 835 840 830 840 124,000
1991/08/29 815 820 802 815 141,000
1991/08/28 831 831 801 801 48,000
1991/08/27 840 845 830 835 42,000
1991/08/26 870 870 830 830 99,000
1991/08/23 910 910 870 870 82,000
1991/08/22 901 905 895 900 128,000
1991/08/21 861 905 850 881 84,000
1991/08/20 869 875 830 860 130,000
1991/08/19 910 910 900 900 33,000
1991/08/16 930 930 920 920 24,000
1991/08/15 950 950 932 942 93,000
1991/08/14 940 956 935 940 65,000
1991/08/13 932 945 932 940 173,000
1991/08/12 951 955 931 940 16,000
1991/08/09 965 973 950 956 99,000
1991/08/08 970 975 960 960 119,000
1991/08/07 1,020 1,020 980 980 95,000
1991/08/06 1,010 1,010 991 1,000 22,000
1991/08/05 1,030 1,030 1,020 1,030 36,000
1991/08/02 1,050 1,050 1,010 1,030 29,000
1991/08/01 1,050 1,060 1,050 1,050 10,000
1991/07/31 1,060 1,070 1,050 1,070 12,000
1991/07/30 1,050 1,070 1,040 1,070 30,000
1991/07/29 1,070 1,070 1,060 1,070 9,000
1991/07/26 1,070 1,070 1,050 1,070 30,000
1991/07/25 1,030 1,080 1,030 1,050 118,000
1991/07/24 1,040 1,060 1,040 1,040 18,000
1991/07/23 1,020 1,030 1,000 1,020 28,000
1991/07/22 1,030 1,030 1,030 1,030 2,000
1991/07/19 1,050 1,050 1,020 1,040 33,000
1991/07/18 1,060 1,060 1,040 1,040 59,000
1991/07/17 1,070 1,070 1,060 1,060 56,000
1991/07/16 1,080 1,110 1,070 1,070 54,000
1991/07/15 1,090 1,110 1,070 1,070 51,000
1991/07/12 1,060 1,090 1,060 1,090 28,000
1991/07/11 1,070 1,070 1,040 1,060 254,000
1991/07/10 975 1,050 975 1,050 149,000
1991/07/09 943 974 909 974 275,000
1991/07/08 1,010 1,010 940 940 231,000
1991/07/05 1,050 1,060 1,000 1,010 122,000
1991/07/04 1,030 1,060 1,030 1,050 62,000
1991/07/03 1,110 1,120 1,080 1,080 69,000
1991/07/02 1,110 1,140 1,100 1,120 119,000
1991/07/01 1,080 1,100 1,080 1,100 71,000
1991/06/28 1,070 1,080 1,050 1,050 90,000
1991/06/27 1,090 1,090 1,060 1,080 80,000
1991/06/26 1,080 1,100 1,080 1,100 59,000
1991/06/25 1,070 1,080 1,050 1,080 138,000
1991/06/24 1,090 1,090 1,070 1,080 88,000
1991/06/21 1,150 1,150 1,100 1,100 147,000
1991/06/20 1,110 1,140 1,110 1,140 98,000
1991/06/19 1,160 1,170 1,110 1,120 167,000
1991/06/18 1,180 1,180 1,160 1,160 100,000
1991/06/17 1,160 1,190 1,160 1,180 172,000
1991/06/14 1,150 1,160 1,120 1,160 115,000
1991/06/13 1,140 1,150 1,140 1,150 65,000
1991/06/12 1,120 1,140 1,120 1,140 52,000
1991/06/11 1,130 1,130 1,120 1,120 24,000
1991/06/10 1,140 1,140 1,120 1,120 25,000
1991/06/07 1,120 1,130 1,120 1,130 33,000
1991/06/06 1,130 1,140 1,120 1,130 38,000
1991/06/05 1,150 1,160 1,130 1,130 110,000
1991/06/04 1,130 1,150 1,120 1,130 40,000
1991/06/03 1,150 1,170 1,150 1,150 40,000
1991/05/31 1,120 1,160 1,120 1,140 50,000
1991/05/30 1,120 1,130 1,110 1,120 34,000
1991/05/29 1,130 1,130 1,110 1,120 137,000
1991/05/28 1,130 1,130 1,130 1,130 53,000
1991/05/27 1,150 1,160 1,130 1,130 34,000
1991/05/24 1,160 1,160 1,130 1,130 57,000
1991/05/23 1,150 1,150 1,130 1,150 123,000
1991/05/22 1,140 1,150 1,140 1,150 19,000
1991/05/21 1,120 1,140 1,110 1,140 88,000
1991/05/20 1,140 1,140 1,120 1,130 37,000
1991/05/17 1,140 1,170 1,140 1,160 32,000
1991/05/16 1,140 1,140 1,130 1,140 54,000
1991/05/15 1,160 1,160 1,160 1,160 58,000
1991/05/14 1,170 1,170 1,150 1,170 83,000
1991/05/13 1,150 1,200 1,150 1,200 115,000
1991/05/10 1,190 1,190 1,170 1,170 123,000
1991/05/09 1,160 1,180 1,150 1,170 33,000
1991/05/08 1,160 1,160 1,140 1,160 47,000
1991/05/07 1,160 1,170 1,160 1,160 15,000
1991/05/02 1,190 1,200 1,160 1,160 116,000
1991/05/01 1,150 1,180 1,150 1,170 74,000
1991/04/30 1,140 1,140 1,120 1,120 275,000
1991/04/26 1,150 1,160 1,140 1,140 148,000
1991/04/25 1,150 1,160 1,150 1,150 154,000
1991/04/24 1,160 1,160 1,150 1,150 172,000
1991/04/23 1,160 1,180 1,150 1,180 208,000
1991/04/22 1,200 1,210 1,170 1,180 275,000
1991/04/19 1,200 1,220 1,200 1,200 118,000
1991/04/18 1,260 1,260 1,210 1,220 294,000
1991/04/17 1,270 1,290 1,260 1,260 2,008,000
1991/04/16 1,230 1,280 1,230 1,270 5,021,000
1991/04/15 1,220 1,240 1,190 1,230 1,172,000
1991/04/12 1,210 1,230 1,180 1,200 249,000
1991/04/11 1,210 1,210 1,180 1,210 96,000
1991/04/10 1,200 1,210 1,180 1,210 351,000
1991/04/09 1,230 1,230 1,210 1,210 207,000
1991/04/08 1,250 1,260 1,230 1,240 831,000
1991/04/05 1,200 1,250 1,190 1,250 1,094,000
1991/04/04 1,200 1,220 1,160 1,190 156,000
1991/04/03 1,200 1,240 1,200 1,210 1,311,000
1991/04/02 1,190 1,210 1,180 1,200 1,015,000
1991/04/01 1,150 1,200 1,150 1,190 1,467,000
1991/03/29 1,150 1,180 1,140 1,150 512,000
1991/03/28 1,070 1,160 1,060 1,160 495,000
1991/03/27 1,080 1,090 1,070 1,070 145,000
1991/03/26 1,100 1,100 1,060 1,070 550,000
1991/03/25 1,120 1,120 1,080 1,100 112,000
1991/03/22 1,110 1,130 1,100 1,120 159,000
1991/03/20 1,110 1,130 1,100 1,130 298,000
1991/03/19 1,110 1,140 1,110 1,130 472,000
1991/03/18 1,090 1,120 1,070 1,100 351,000
1991/03/15 1,100 1,120 1,070 1,080 320,000
1991/03/14 1,100 1,100 1,060 1,060 167,000
1991/03/13 1,090 1,120 1,080 1,100 592,000
1991/03/12 1,020 1,090 1,020 1,080 394,000
1991/03/11 1,040 1,060 1,030 1,030 134,000
1991/03/08 1,010 1,030 1,010 1,030 173,000
1991/03/07 1,020 1,020 1,000 1,010 139,000
1991/03/06 1,020 1,030 1,000 1,020 149,000
1991/03/05 997 1,010 997 1,000 28,000
1991/03/04 1,000 1,010 990 997 254,000
1991/03/01 1,020 1,020 1,000 1,000 70,000
1991/02/28 1,010 1,020 1,000 1,020 111,000
1991/02/27 1,010 1,010 1,000 1,000 45,000
1991/02/26 1,050 1,050 1,020 1,020 145,000
1991/02/25 1,010 1,030 995 1,030 82,000
1991/02/22 1,020 1,030 999 1,010 141,000
1991/02/21 1,040 1,050 1,030 1,040 94,000
1991/02/20 1,020 1,070 1,000 1,070 268,000
1991/02/19 980 1,030 980 1,020 387,000
1991/02/18 980 980 975 980 179,000
1991/02/15 925 930 917 922 114,000
1991/02/14 941 955 926 935 147,000
1991/02/13 921 950 921 935 152,000
1991/02/12 910 924 908 920 176,000
1991/02/08 869 895 868 885 224,000
1991/02/07 850 869 848 869 107,000
1991/02/06 850 855 840 840 242,000
1991/02/05 822 840 810 840 116,000
1991/02/04 810 810 810 810 13,000
1991/02/01 800 800 775 788 82,000
1991/01/31 802 802 790 790 112,000
1991/01/30 786 792 783 792 102,000
1991/01/29 792 792 790 790 23,000
1991/01/28 775 780 775 780 74,000
1991/01/25 790 796 782 782 119,000
1991/01/24 788 788 780 782 77,000
1991/01/23 801 802 795 795 127,000
1991/01/22 815 840 805 820 66,000
1991/01/21 820 825 800 805 43,000
1991/01/18 840 841 811 840 374,000
1991/01/17 770 830 770 830 230,000
1991/01/16 800 800 790 790 69,000
1991/01/14 830 840 830 840 21,000
1991/01/11 840 850 835 849 106,000
1991/01/10 810 820 810 820 46,000
1991/01/09 836 840 820 820 36,000
1991/01/08 850 860 835 840 28,000
1991/01/07 886 886 870 870 54,000
1991/01/04 896 900 879 879 28,000

このページの先頭へ