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 |