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 |
---|---|---|---|---|---|
1992/12/30 | 575 | 575 | 562 | 562 | 9,000 |
1992/12/29 | 575 | 575 | 565 | 575 | 21,000 |
1992/12/28 | 584 | 584 | 565 | 565 | 47,000 |
1992/12/25 | 585 | 585 | 570 | 570 | 91,000 |
1992/12/24 | 575 | 576 | 565 | 565 | 78,000 |
1992/12/22 | 575 | 575 | 552 | 555 | 60,000 |
1992/12/21 | 581 | 581 | 575 | 575 | 38,000 |
1992/12/18 | 575 | 575 | 570 | 575 | 37,000 |
1992/12/17 | 575 | 577 | 566 | 567 | 34,000 |
1992/12/16 | 567 | 575 | 566 | 566 | 62,000 |
1992/12/15 | 585 | 585 | 560 | 565 | 86,000 |
1992/12/14 | 588 | 588 | 578 | 586 | 79,000 |
1992/12/11 | 583 | 584 | 570 | 578 | 205,000 |
1992/12/10 | 577 | 578 | 567 | 570 | 77,000 |
1992/12/09 | 572 | 574 | 562 | 574 | 46,000 |
1992/12/08 | 569 | 571 | 552 | 552 | 63,000 |
1992/12/07 | 564 | 565 | 551 | 564 | 95,000 |
1992/12/04 | 551 | 560 | 544 | 544 | 39,000 |
1992/12/03 | 565 | 565 | 554 | 560 | 107,000 |
1992/12/02 | 563 | 564 | 550 | 564 | 37,000 |
1992/12/01 | 565 | 565 | 551 | 564 | 121,000 |
1992/11/30 | 560 | 560 | 552 | 560 | 42,000 |
1992/11/27 | 558 | 558 | 540 | 550 | 259,000 |
1992/11/26 | 553 | 558 | 548 | 558 | 157,000 |
1992/11/25 | 551 | 551 | 542 | 546 | 62,000 |
1992/11/24 | 550 | 550 | 542 | 542 | 58,000 |
1992/11/20 | 540 | 550 | 535 | 546 | 54,000 |
1992/11/19 | 545 | 555 | 540 | 540 | 254,000 |
1992/11/18 | 521 | 547 | 521 | 540 | 82,000 |
1992/11/17 | 529 | 529 | 520 | 520 | 15,000 |
1992/11/16 | 523 | 529 | 518 | 529 | 81,000 |
1992/11/13 | 535 | 535 | 513 | 513 | 68,000 |
1992/11/12 | 541 | 545 | 528 | 535 | 101,000 |
1992/11/11 | 550 | 550 | 540 | 540 | 117,000 |
1992/11/10 | 550 | 550 | 545 | 550 | 37,000 |
1992/11/09 | 550 | 551 | 547 | 550 | 107,000 |
1992/11/06 | 576 | 576 | 557 | 557 | 102,000 |
1992/11/05 | 581 | 582 | 576 | 582 | 61,000 |
1992/11/04 | 589 | 589 | 581 | 581 | 31,000 |
1992/11/02 | 571 | 589 | 571 | 589 | 38,000 |
1992/10/30 | 584 | 595 | 582 | 583 | 47,000 |
1992/10/29 | 592 | 593 | 592 | 592 | 27,000 |
1992/10/28 | 591 | 595 | 590 | 592 | 75,000 |
1992/10/27 | 600 | 603 | 590 | 590 | 44,000 |
1992/10/26 | 615 | 615 | 600 | 600 | 49,000 |
1992/10/23 | 602 | 608 | 600 | 600 | 104,000 |
1992/10/22 | 605 | 605 | 602 | 605 | 94,000 |
1992/10/21 | 605 | 605 | 600 | 605 | 145,000 |
1992/10/20 | 612 | 612 | 601 | 605 | 122,000 |
1992/10/19 | 620 | 625 | 610 | 612 | 84,000 |
1992/10/16 | 626 | 635 | 612 | 612 | 266,000 |
1992/10/15 | 611 | 625 | 610 | 624 | 209,000 |
1992/10/14 | 610 | 624 | 610 | 610 | 150,000 |
1992/10/13 | 601 | 610 | 600 | 609 | 85,000 |
1992/10/12 | 610 | 610 | 601 | 601 | 18,000 |
1992/10/09 | 590 | 600 | 585 | 600 | 73,000 |
1992/10/08 | 600 | 604 | 600 | 600 | 71,000 |
1992/10/07 | 600 | 600 | 585 | 600 | 178,000 |
1992/10/06 | 582 | 594 | 582 | 585 | 39,000 |
1992/10/05 | 580 | 588 | 580 | 582 | 44,000 |
1992/10/02 | 592 | 599 | 588 | 594 | 113,000 |
1992/10/01 | 600 | 602 | 590 | 592 | 111,000 |
1992/09/30 | 605 | 615 | 600 | 600 | 196,000 |
1992/09/29 | 615 | 625 | 600 | 611 | 71,000 |
1992/09/28 | 623 | 630 | 614 | 625 | 48,000 |
1992/09/25 | 626 | 640 | 613 | 613 | 162,000 |
1992/09/24 | 618 | 630 | 617 | 626 | 132,000 |
1992/09/22 | 612 | 625 | 610 | 617 | 122,000 |
1992/09/21 | 624 | 625 | 612 | 612 | 431,000 |
1992/09/18 | 625 | 625 | 611 | 625 | 184,000 |
1992/09/17 | 623 | 625 | 611 | 625 | 75,000 |
1992/09/16 | 640 | 640 | 615 | 633 | 184,000 |
1992/09/14 | 634 | 654 | 634 | 647 | 100,000 |
1992/09/11 | 670 | 670 | 644 | 644 | 347,000 |
1992/09/10 | 671 | 680 | 661 | 665 | 603,000 |
1992/09/09 | 620 | 664 | 620 | 664 | 751,000 |
1992/09/08 | 607 | 635 | 606 | 626 | 288,000 |
1992/09/07 | 614 | 615 | 606 | 610 | 161,000 |
1992/09/04 | 625 | 636 | 614 | 614 | 360,000 |
1992/09/03 | 595 | 620 | 590 | 616 | 133,000 |
1992/09/02 | 607 | 607 | 595 | 595 | 168,000 |
1992/09/01 | 610 | 627 | 607 | 608 | 526,000 |
1992/08/31 | 614 | 614 | 591 | 608 | 364,000 |
1992/08/28 | 579 | 619 | 579 | 614 | 689,000 |
1992/08/27 | 545 | 585 | 545 | 585 | 947,000 |
1992/08/26 | 560 | 561 | 541 | 555 | 125,000 |
1992/08/25 | 551 | 565 | 541 | 550 | 430,000 |
1992/08/24 | 571 | 586 | 551 | 551 | 691,000 |
1992/08/21 | 510 | 551 | 510 | 551 | 691,000 |
1992/08/20 | 460 | 475 | 452 | 475 | 652,000 |
1992/08/19 | 461 | 470 | 451 | 460 | 94,000 |
1992/08/18 | 480 | 480 | 460 | 460 | 60,000 |
1992/08/17 | 473 | 485 | 473 | 480 | 103,000 |
1992/08/14 | 475 | 483 | 473 | 478 | 90,000 |
1992/08/13 | 482 | 488 | 470 | 470 | 74,000 |
1992/08/12 | 505 | 509 | 498 | 498 | 100,000 |
1992/08/11 | 530 | 530 | 505 | 505 | 58,000 |
1992/08/10 | 555 | 555 | 505 | 530 | 88,000 |
1992/08/07 | 580 | 580 | 560 | 560 | 35,000 |
1992/08/06 | 560 | 590 | 560 | 580 | 117,000 |
1992/08/05 | 561 | 565 | 551 | 560 | 43,000 |
1992/08/04 | 561 | 561 | 550 | 556 | 15,000 |
1992/08/03 | 566 | 578 | 561 | 561 | 22,000 |
1992/07/31 | 561 | 570 | 550 | 565 | 15,000 |
1992/07/30 | 536 | 560 | 525 | 560 | 75,000 |
1992/07/29 | 565 | 575 | 534 | 535 | 48,000 |
1992/07/28 | 562 | 570 | 552 | 570 | 49,000 |
1992/07/27 | 606 | 610 | 572 | 572 | 63,000 |
1992/07/24 | 610 | 610 | 586 | 586 | 27,000 |
1992/07/23 | 595 | 600 | 579 | 600 | 56,000 |
1992/07/22 | 630 | 630 | 604 | 605 | 41,000 |
1992/07/21 | 631 | 635 | 620 | 620 | 49,000 |
1992/07/20 | 645 | 650 | 640 | 640 | 65,000 |
1992/07/17 | 675 | 675 | 655 | 655 | 29,000 |
1992/07/16 | 675 | 680 | 672 | 675 | 21,000 |
1992/07/15 | 685 | 685 | 675 | 685 | 74,000 |
1992/07/14 | 690 | 690 | 685 | 685 | 66,000 |
1992/07/13 | 682 | 690 | 682 | 690 | 18,000 |
1992/07/10 | 694 | 694 | 681 | 685 | 37,000 |
1992/07/09 | 675 | 698 | 675 | 681 | 61,000 |
1992/07/08 | 651 | 655 | 650 | 655 | 33,000 |
1992/07/07 | 675 | 676 | 655 | 655 | 49,000 |
1992/07/06 | 680 | 686 | 675 | 675 | 20,000 |
1992/07/03 | 695 | 695 | 680 | 690 | 77,000 |
1992/07/02 | 660 | 675 | 660 | 675 | 51,000 |
1992/07/01 | 631 | 635 | 630 | 635 | 23,000 |
1992/06/30 | 630 | 639 | 630 | 632 | 29,000 |
1992/06/29 | 640 | 650 | 633 | 650 | 26,000 |
1992/06/26 | 661 | 661 | 640 | 645 | 80,000 |
1992/06/25 | 656 | 660 | 650 | 660 | 83,000 |
1992/06/24 | 645 | 650 | 645 | 646 | 32,000 |
1992/06/23 | 650 | 660 | 645 | 645 | 137,000 |
1992/06/22 | 660 | 660 | 655 | 660 | 22,000 |
1992/06/19 | 650 | 660 | 646 | 650 | 46,000 |
1992/06/18 | 655 | 656 | 636 | 650 | 133,000 |
1992/06/17 | 686 | 686 | 670 | 670 | 85,000 |
1992/06/16 | 684 | 690 | 676 | 690 | 52,000 |
1992/06/15 | 699 | 699 | 684 | 684 | 65,000 |
1992/06/12 | 718 | 718 | 700 | 700 | 122,000 |
1992/06/11 | 690 | 708 | 690 | 708 | 85,000 |
1992/06/10 | 690 | 699 | 690 | 690 | 43,000 |
1992/06/09 | 684 | 693 | 684 | 693 | 60,000 |
1992/06/08 | 690 | 694 | 682 | 682 | 79,000 |
1992/06/05 | 695 | 695 | 683 | 685 | 73,000 |
1992/06/04 | 683 | 686 | 683 | 685 | 23,000 |
1992/06/03 | 682 | 690 | 682 | 686 | 21,000 |
1992/06/02 | 683 | 691 | 683 | 690 | 63,000 |
1992/06/01 | 692 | 694 | 690 | 693 | 43,000 |
1992/05/29 | 687 | 700 | 687 | 697 | 100,000 |
1992/05/28 | 690 | 690 | 681 | 682 | 145,000 |
1992/05/27 | 713 | 713 | 691 | 700 | 181,000 |
1992/05/26 | 704 | 724 | 704 | 713 | 410,000 |
1992/05/25 | 675 | 700 | 675 | 695 | 104,000 |
1992/05/22 | 690 | 690 | 675 | 675 | 80,000 |
1992/05/21 | 680 | 690 | 668 | 690 | 405,000 |
1992/05/20 | 696 | 696 | 680 | 680 | 179,000 |
1992/05/19 | 675 | 695 | 675 | 695 | 155,000 |
1992/05/18 | 670 | 677 | 665 | 668 | 219,000 |
1992/05/15 | 685 | 685 | 676 | 676 | 104,000 |
1992/05/14 | 696 | 710 | 690 | 690 | 104,000 |
1992/05/13 | 710 | 710 | 690 | 694 | 124,000 |
1992/05/12 | 710 | 719 | 709 | 711 | 217,000 |
1992/05/11 | 710 | 720 | 710 | 710 | 504,000 |
1992/05/08 | 654 | 692 | 654 | 690 | 551,000 |
1992/05/07 | 638 | 665 | 631 | 660 | 262,000 |
1992/05/06 | 624 | 640 | 618 | 636 | 239,000 |
1992/05/01 | 606 | 619 | 605 | 619 | 293,000 |
1992/04/30 | 616 | 620 | 606 | 606 | 196,000 |
1992/04/28 | 630 | 630 | 612 | 615 | 146,000 |
1992/04/27 | 636 | 636 | 620 | 620 | 33,000 |
1992/04/24 | 620 | 630 | 616 | 616 | 76,000 |
1992/04/23 | 606 | 610 | 606 | 610 | 173,000 |
1992/04/22 | 609 | 610 | 600 | 600 | 65,000 |
1992/04/21 | 601 | 620 | 600 | 600 | 79,000 |
1992/04/20 | 642 | 642 | 600 | 601 | 26,000 |
1992/04/17 | 660 | 665 | 641 | 641 | 158,000 |
1992/04/16 | 635 | 650 | 635 | 650 | 299,000 |
1992/04/15 | 590 | 625 | 590 | 625 | 145,000 |
1992/04/14 | 590 | 590 | 575 | 590 | 33,000 |
1992/04/13 | 600 | 610 | 590 | 590 | 63,000 |
1992/04/10 | 536 | 564 | 536 | 564 | 24,000 |
1992/04/09 | 548 | 551 | 528 | 546 | 93,000 |
1992/04/08 | 570 | 570 | 535 | 550 | 74,000 |
1992/04/07 | 648 | 648 | 621 | 621 | 35,000 |
1992/04/06 | 641 | 644 | 631 | 631 | 46,000 |
1992/04/03 | 662 | 662 | 633 | 645 | 116,000 |
1992/04/02 | 660 | 660 | 640 | 652 | 76,000 |
1992/04/01 | 731 | 731 | 700 | 700 | 51,000 |
1992/03/31 | 730 | 740 | 730 | 731 | 20,000 |
1992/03/30 | 732 | 740 | 732 | 740 | 16,000 |
1992/03/27 | 740 | 740 | 732 | 732 | 38,000 |
1992/03/26 | 750 | 755 | 746 | 746 | 104,000 |
1992/03/25 | 761 | 764 | 750 | 760 | 163,000 |
1992/03/24 | 766 | 767 | 755 | 755 | 84,000 |
1992/03/23 | 771 | 773 | 766 | 770 | 63,000 |
1992/03/19 | 761 | 770 | 755 | 761 | 165,000 |
1992/03/18 | 766 | 767 | 755 | 755 | 127,000 |
1992/03/17 | 766 | 780 | 766 | 770 | 30,000 |
1992/03/16 | 775 | 775 | 764 | 769 | 53,000 |
1992/03/13 | 792 | 800 | 779 | 779 | 34,000 |
1992/03/12 | 776 | 800 | 773 | 800 | 31,000 |
1992/03/11 | 776 | 780 | 773 | 776 | 37,000 |
1992/03/10 | 786 | 786 | 776 | 778 | 49,000 |
1992/03/09 | 810 | 810 | 785 | 786 | 35,000 |
1992/03/06 | 821 | 830 | 815 | 825 | 57,000 |
1992/03/05 | 845 | 845 | 825 | 825 | 44,000 |
1992/03/04 | 835 | 835 | 830 | 835 | 9,000 |
1992/03/03 | 840 | 843 | 835 | 835 | 43,000 |
1992/03/02 | 841 | 841 | 830 | 835 | 28,000 |
1992/02/28 | 845 | 848 | 836 | 836 | 46,000 |
1992/02/27 | 846 | 854 | 846 | 850 | 28,000 |
1992/02/26 | 842 | 845 | 830 | 845 | 40,000 |
1992/02/25 | 834 | 840 | 830 | 832 | 41,000 |
1992/02/24 | 845 | 845 | 835 | 835 | 18,000 |
1992/02/21 | 841 | 850 | 835 | 835 | 43,000 |
1992/02/20 | 830 | 841 | 830 | 840 | 37,000 |
1992/02/19 | 840 | 841 | 830 | 830 | 35,000 |
1992/02/18 | 831 | 840 | 831 | 840 | 9,000 |
1992/02/17 | 820 | 830 | 819 | 820 | 20,000 |
1992/02/14 | 860 | 865 | 849 | 850 | 27,000 |
1992/02/13 | 880 | 880 | 867 | 867 | 26,000 |
1992/02/12 | 878 | 878 | 870 | 870 | 25,000 |
1992/02/10 | 881 | 895 | 880 | 895 | 43,000 |
1992/02/07 | 875 | 883 | 870 | 870 | 126,000 |
1992/02/06 | 901 | 909 | 885 | 885 | 68,000 |
1992/02/05 | 898 | 912 | 898 | 900 | 166,000 |
1992/02/04 | 865 | 890 | 863 | 890 | 60,000 |
1992/02/03 | 872 | 890 | 861 | 865 | 67,000 |
1992/01/31 | 830 | 881 | 830 | 871 | 263,000 |
1992/01/30 | 799 | 835 | 796 | 835 | 66,000 |
1992/01/29 | 800 | 800 | 795 | 800 | 48,000 |
1992/01/28 | 782 | 800 | 782 | 790 | 23,000 |
1992/01/27 | 781 | 781 | 781 | 781 | 2,000 |
1992/01/24 | 799 | 799 | 780 | 780 | 32,000 |
1992/01/23 | 801 | 801 | 782 | 782 | 53,000 |
1992/01/22 | 760 | 770 | 760 | 770 | 33,000 |
1992/01/21 | 760 | 773 | 760 | 760 | 152,000 |
1992/01/20 | 795 | 800 | 755 | 760 | 183,000 |
1992/01/17 | 811 | 811 | 790 | 795 | 72,000 |
1992/01/16 | 840 | 840 | 810 | 810 | 39,000 |
1992/01/14 | 835 | 845 | 835 | 840 | 125,000 |
1992/01/13 | 860 | 860 | 830 | 835 | 36,000 |
1992/01/10 | 883 | 883 | 860 | 863 | 49,000 |
1992/01/09 | 910 | 910 | 875 | 885 | 51,000 |
1992/01/08 | 905 | 906 | 900 | 900 | 13,000 |
1992/01/07 | 925 | 926 | 915 | 915 | 61,000 |
1992/01/06 | 906 | 916 | 906 | 915 | 18,000 |