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 |
---|---|---|---|---|---|
1993/12/30 | 520 | 525 | 520 | 522 | 30,000 |
1993/12/29 | 511 | 525 | 511 | 525 | 26,000 |
1993/12/28 | 510 | 511 | 502 | 511 | 62,000 |
1993/12/27 | 502 | 504 | 496 | 500 | 65,000 |
1993/12/24 | 524 | 524 | 505 | 505 | 93,000 |
1993/12/22 | 500 | 515 | 498 | 515 | 51,000 |
1993/12/21 | 508 | 508 | 495 | 500 | 66,000 |
1993/12/20 | 522 | 522 | 510 | 510 | 62,000 |
1993/12/17 | 514 | 526 | 510 | 526 | 69,000 |
1993/12/16 | 502 | 525 | 502 | 515 | 101,000 |
1993/12/15 | 507 | 507 | 497 | 497 | 52,000 |
1993/12/14 | 515 | 515 | 506 | 507 | 106,000 |
1993/12/13 | 534 | 536 | 515 | 515 | 66,000 |
1993/12/10 | 500 | 515 | 493 | 504 | 137,000 |
1993/12/09 | 493 | 498 | 493 | 493 | 148,000 |
1993/12/08 | 491 | 493 | 485 | 493 | 105,000 |
1993/12/07 | 483 | 495 | 480 | 480 | 223,000 |
1993/12/06 | 516 | 516 | 490 | 493 | 156,000 |
1993/12/03 | 509 | 524 | 501 | 524 | 147,000 |
1993/12/02 | 540 | 540 | 515 | 524 | 118,000 |
1993/12/01 | 480 | 499 | 480 | 490 | 143,000 |
1993/11/30 | 490 | 495 | 466 | 471 | 44,000 |
1993/11/29 | 501 | 501 | 484 | 490 | 74,000 |
1993/11/26 | 505 | 526 | 505 | 506 | 100,000 |
1993/11/25 | 519 | 545 | 518 | 545 | 107,000 |
1993/11/24 | 540 | 540 | 513 | 515 | 87,000 |
1993/11/22 | 569 | 570 | 540 | 540 | 80,000 |
1993/11/19 | 561 | 578 | 558 | 569 | 51,000 |
1993/11/18 | 565 | 565 | 554 | 558 | 56,000 |
1993/11/17 | 567 | 567 | 558 | 558 | 31,000 |
1993/11/16 | 569 | 569 | 561 | 565 | 22,000 |
1993/11/15 | 586 | 586 | 562 | 568 | 74,000 |
1993/11/12 | 580 | 599 | 580 | 580 | 80,000 |
1993/11/11 | 581 | 589 | 579 | 580 | 119,000 |
1993/11/10 | 587 | 587 | 571 | 573 | 84,000 |
1993/11/09 | 598 | 600 | 587 | 587 | 139,000 |
1993/11/08 | 590 | 600 | 588 | 588 | 66,000 |
1993/11/05 | 628 | 628 | 607 | 607 | 105,000 |
1993/11/04 | 645 | 648 | 638 | 638 | 218,000 |
1993/11/02 | 646 | 648 | 642 | 645 | 63,000 |
1993/11/01 | 641 | 642 | 641 | 641 | 103,000 |
1993/10/29 | 630 | 640 | 630 | 640 | 57,000 |
1993/10/28 | 638 | 638 | 630 | 630 | 124,000 |
1993/10/27 | 638 | 638 | 638 | 638 | 64,000 |
1993/10/26 | 648 | 655 | 643 | 643 | 35,000 |
1993/10/25 | 658 | 660 | 650 | 650 | 48,000 |
1993/10/22 | 650 | 660 | 648 | 648 | 29,000 |
1993/10/21 | 648 | 655 | 648 | 648 | 32,000 |
1993/10/20 | 663 | 663 | 648 | 648 | 89,000 |
1993/10/19 | 665 | 666 | 664 | 664 | 43,000 |
1993/10/18 | 660 | 665 | 660 | 665 | 95,000 |
1993/10/15 | 662 | 665 | 660 | 660 | 42,000 |
1993/10/14 | 665 | 665 | 660 | 665 | 34,000 |
1993/10/13 | 665 | 671 | 660 | 665 | 48,000 |
1993/10/12 | 673 | 675 | 673 | 675 | 9,000 |
1993/10/08 | 700 | 700 | 689 | 690 | 72,000 |
1993/10/07 | 689 | 690 | 676 | 686 | 20,000 |
1993/10/06 | 675 | 689 | 675 | 689 | 26,000 |
1993/10/05 | 673 | 689 | 671 | 689 | 69,000 |
1993/10/04 | 673 | 673 | 673 | 673 | 19,000 |
1993/10/01 | 661 | 683 | 661 | 683 | 11,000 |
1993/09/30 | 671 | 683 | 671 | 671 | 31,000 |
1993/09/29 | 670 | 689 | 670 | 689 | 60,000 |
1993/09/28 | 693 | 693 | 675 | 676 | 33,000 |
1993/09/27 | 678 | 678 | 673 | 673 | 52,000 |
1993/09/24 | 668 | 670 | 668 | 668 | 30,000 |
1993/09/22 | 684 | 684 | 665 | 668 | 37,000 |
1993/09/21 | 678 | 693 | 678 | 680 | 263,000 |
1993/09/20 | 700 | 700 | 665 | 668 | 207,000 |
1993/09/17 | 678 | 700 | 677 | 700 | 150,000 |
1993/09/16 | 692 | 692 | 680 | 680 | 74,000 |
1993/09/14 | 710 | 710 | 700 | 702 | 135,000 |
1993/09/13 | 703 | 711 | 701 | 711 | 179,000 |
1993/09/10 | 713 | 714 | 698 | 701 | 99,000 |
1993/09/09 | 707 | 713 | 706 | 713 | 75,000 |
1993/09/08 | 710 | 720 | 707 | 707 | 50,000 |
1993/09/07 | 730 | 730 | 711 | 730 | 12,000 |
1993/09/06 | 735 | 735 | 730 | 731 | 111,000 |
1993/09/03 | 728 | 733 | 728 | 730 | 134,000 |
1993/09/02 | 728 | 733 | 727 | 727 | 49,000 |
1993/09/01 | 722 | 735 | 722 | 735 | 170,000 |
1993/08/31 | 723 | 727 | 722 | 726 | 54,000 |
1993/08/30 | 726 | 727 | 722 | 726 | 27,000 |
1993/08/27 | 719 | 729 | 719 | 727 | 95,000 |
1993/08/26 | 712 | 716 | 712 | 715 | 52,000 |
1993/08/25 | 719 | 719 | 709 | 710 | 178,000 |
1993/08/24 | 710 | 710 | 709 | 709 | 57,000 |
1993/08/23 | 710 | 710 | 708 | 708 | 107,000 |
1993/08/20 | 708 | 714 | 708 | 713 | 49,000 |
1993/08/19 | 711 | 715 | 710 | 714 | 122,000 |
1993/08/18 | 706 | 706 | 704 | 705 | 134,000 |
1993/08/17 | 713 | 713 | 696 | 696 | 17,000 |
1993/08/16 | 707 | 713 | 706 | 713 | 19,000 |
1993/08/13 | 710 | 714 | 706 | 706 | 107,000 |
1993/08/12 | 705 | 709 | 705 | 708 | 97,000 |
1993/08/11 | 695 | 704 | 695 | 700 | 447,000 |
1993/08/10 | 700 | 700 | 695 | 695 | 64,000 |
1993/08/09 | 691 | 699 | 691 | 691 | 61,000 |
1993/08/06 | 691 | 693 | 690 | 691 | 16,000 |
1993/08/05 | 698 | 700 | 693 | 700 | 94,000 |
1993/08/04 | 692 | 699 | 690 | 699 | 74,000 |
1993/08/03 | 690 | 700 | 690 | 695 | 87,000 |
1993/08/02 | 699 | 699 | 690 | 690 | 35,000 |
1993/07/30 | 690 | 700 | 687 | 699 | 63,000 |
1993/07/29 | 683 | 700 | 680 | 690 | 99,000 |
1993/07/28 | 671 | 675 | 670 | 675 | 11,000 |
1993/07/27 | 670 | 682 | 670 | 670 | 11,000 |
1993/07/26 | 660 | 670 | 660 | 670 | 25,000 |
1993/07/23 | 687 | 687 | 660 | 660 | 33,000 |
1993/07/22 | 680 | 689 | 680 | 689 | 85,000 |
1993/07/21 | 680 | 689 | 680 | 681 | 33,000 |
1993/07/20 | 694 | 694 | 689 | 689 | 87,000 |
1993/07/19 | 700 | 700 | 695 | 700 | 69,000 |
1993/07/16 | 698 | 700 | 688 | 699 | 74,000 |
1993/07/15 | 685 | 700 | 685 | 698 | 194,000 |
1993/07/14 | 676 | 685 | 676 | 685 | 65,000 |
1993/07/13 | 669 | 675 | 668 | 675 | 39,000 |
1993/07/12 | 661 | 673 | 661 | 670 | 11,000 |
1993/07/09 | 672 | 673 | 660 | 660 | 38,000 |
1993/07/08 | 685 | 685 | 666 | 666 | 95,000 |
1993/07/07 | 650 | 655 | 650 | 655 | 19,000 |
1993/07/06 | 658 | 658 | 645 | 646 | 10,000 |
1993/07/05 | 659 | 659 | 659 | 659 | 3,000 |
1993/07/02 | 670 | 670 | 660 | 660 | 82,000 |
1993/07/01 | 661 | 665 | 660 | 665 | 11,000 |
1993/06/30 | 662 | 664 | 660 | 661 | 10,000 |
1993/06/29 | 678 | 678 | 664 | 670 | 30,000 |
1993/06/28 | 679 | 679 | 670 | 678 | 26,000 |
1993/06/25 | 688 | 688 | 675 | 680 | 65,000 |
1993/06/24 | 650 | 688 | 650 | 688 | 52,000 |
1993/06/23 | 640 | 660 | 640 | 660 | 79,000 |
1993/06/22 | 632 | 650 | 631 | 650 | 211,000 |
1993/06/21 | 636 | 640 | 630 | 632 | 67,000 |
1993/06/18 | 676 | 680 | 673 | 676 | 82,000 |
1993/06/17 | 693 | 693 | 660 | 666 | 155,000 |
1993/06/16 | 690 | 695 | 670 | 683 | 107,000 |
1993/06/15 | 720 | 723 | 700 | 700 | 198,000 |
1993/06/14 | 738 | 738 | 728 | 728 | 30,000 |
1993/06/11 | 744 | 744 | 727 | 728 | 108,000 |
1993/06/10 | 728 | 734 | 725 | 734 | 118,000 |
1993/06/08 | 738 | 738 | 730 | 738 | 131,000 |
1993/06/07 | 746 | 748 | 738 | 740 | 272,000 |
1993/06/04 | 740 | 740 | 725 | 726 | 145,000 |
1993/06/03 | 735 | 740 | 730 | 740 | 126,000 |
1993/06/02 | 730 | 738 | 728 | 735 | 146,000 |
1993/06/01 | 735 | 740 | 730 | 730 | 186,000 |
1993/05/31 | 734 | 740 | 732 | 735 | 73,000 |
1993/05/28 | 728 | 745 | 728 | 734 | 284,000 |
1993/05/27 | 716 | 727 | 716 | 725 | 161,000 |
1993/05/26 | 715 | 722 | 712 | 713 | 161,000 |
1993/05/25 | 730 | 730 | 719 | 722 | 389,000 |
1993/05/24 | 735 | 746 | 734 | 745 | 167,000 |
1993/05/21 | 732 | 734 | 730 | 734 | 121,000 |
1993/05/20 | 735 | 735 | 726 | 734 | 103,000 |
1993/05/19 | 728 | 740 | 723 | 735 | 194,000 |
1993/05/18 | 720 | 729 | 720 | 727 | 155,000 |
1993/05/17 | 722 | 725 | 720 | 720 | 148,000 |
1993/05/14 | 728 | 731 | 720 | 721 | 83,000 |
1993/05/13 | 735 | 740 | 735 | 735 | 148,000 |
1993/05/12 | 740 | 745 | 720 | 728 | 142,000 |
1993/05/11 | 743 | 751 | 743 | 745 | 448,000 |
1993/05/10 | 735 | 745 | 735 | 745 | 458,000 |
1993/05/07 | 721 | 735 | 718 | 734 | 409,000 |
1993/05/06 | 724 | 730 | 716 | 721 | 375,000 |
1993/04/30 | 696 | 715 | 696 | 715 | 405,000 |
1993/04/28 | 690 | 700 | 690 | 696 | 208,000 |
1993/04/27 | 667 | 695 | 667 | 685 | 87,000 |
1993/04/26 | 680 | 689 | 667 | 667 | 54,000 |
1993/04/23 | 675 | 681 | 660 | 670 | 208,000 |
1993/04/22 | 690 | 695 | 689 | 695 | 305,000 |
1993/04/21 | 699 | 709 | 670 | 670 | 324,000 |
1993/04/20 | 696 | 712 | 693 | 700 | 949,000 |
1993/04/19 | 688 | 694 | 681 | 694 | 311,000 |
1993/04/16 | 684 | 694 | 680 | 694 | 299,000 |
1993/04/15 | 685 | 690 | 680 | 683 | 140,000 |
1993/04/14 | 694 | 694 | 677 | 677 | 141,000 |
1993/04/13 | 657 | 689 | 657 | 689 | 207,000 |
1993/04/12 | 670 | 670 | 660 | 661 | 100,000 |
1993/04/09 | 675 | 676 | 671 | 672 | 93,000 |
1993/04/08 | 688 | 692 | 666 | 685 | 198,000 |
1993/04/07 | 681 | 690 | 680 | 680 | 183,000 |
1993/04/06 | 681 | 700 | 670 | 696 | 467,000 |
1993/04/05 | 675 | 678 | 661 | 675 | 366,000 |
1993/04/02 | 658 | 680 | 658 | 675 | 512,000 |
1993/04/01 | 630 | 660 | 630 | 660 | 157,000 |
1993/03/31 | 646 | 666 | 640 | 640 | 488,000 |
1993/03/30 | 661 | 661 | 645 | 653 | 221,000 |
1993/03/29 | 628 | 659 | 628 | 655 | 417,000 |
1993/03/26 | 632 | 638 | 628 | 638 | 367,000 |
1993/03/25 | 612 | 632 | 612 | 630 | 420,000 |
1993/03/24 | 619 | 619 | 610 | 610 | 130,000 |
1993/03/23 | 613 | 619 | 609 | 614 | 290,000 |
1993/03/22 | 609 | 613 | 604 | 610 | 142,000 |
1993/03/19 | 616 | 621 | 600 | 603 | 341,000 |
1993/03/18 | 595 | 615 | 595 | 614 | 463,000 |
1993/03/17 | 586 | 600 | 585 | 600 | 192,000 |
1993/03/16 | 597 | 601 | 591 | 591 | 263,000 |
1993/03/15 | 590 | 603 | 587 | 595 | 354,000 |
1993/03/12 | 590 | 595 | 583 | 590 | 665,000 |
1993/03/11 | 542 | 553 | 542 | 550 | 108,000 |
1993/03/10 | 545 | 550 | 541 | 543 | 146,000 |
1993/03/09 | 541 | 560 | 541 | 541 | 411,000 |
1993/03/08 | 537 | 549 | 537 | 540 | 232,000 |
1993/03/05 | 539 | 539 | 537 | 537 | 85,000 |
1993/03/04 | 547 | 547 | 538 | 538 | 88,000 |
1993/03/03 | 545 | 550 | 545 | 547 | 36,000 |
1993/03/02 | 559 | 559 | 552 | 553 | 290,000 |
1993/03/01 | 560 | 561 | 558 | 558 | 96,000 |
1993/02/26 | 561 | 568 | 558 | 568 | 159,000 |
1993/02/25 | 561 | 565 | 560 | 565 | 243,000 |
1993/02/24 | 562 | 565 | 560 | 560 | 81,000 |
1993/02/23 | 565 | 570 | 560 | 561 | 54,000 |
1993/02/22 | 578 | 578 | 565 | 565 | 40,000 |
1993/02/19 | 589 | 590 | 570 | 578 | 260,000 |
1993/02/18 | 554 | 599 | 554 | 599 | 530,000 |
1993/02/17 | 548 | 564 | 548 | 564 | 106,000 |
1993/02/16 | 555 | 555 | 555 | 555 | 36,000 |
1993/02/15 | 551 | 555 | 540 | 555 | 31,000 |
1993/02/12 | 547 | 560 | 547 | 555 | 61,000 |
1993/02/10 | 542 | 546 | 540 | 546 | 38,000 |
1993/02/09 | 548 | 548 | 542 | 543 | 43,000 |
1993/02/08 | 536 | 548 | 536 | 542 | 23,000 |
1993/02/05 | 548 | 548 | 537 | 542 | 29,000 |
1993/02/04 | 542 | 542 | 536 | 542 | 82,000 |
1993/02/03 | 540 | 549 | 537 | 540 | 122,000 |
1993/02/02 | 532 | 540 | 532 | 535 | 86,000 |
1993/02/01 | 534 | 535 | 530 | 535 | 25,000 |
1993/01/29 | 545 | 547 | 535 | 535 | 28,000 |
1993/01/28 | 534 | 540 | 522 | 540 | 55,000 |
1993/01/27 | 535 | 535 | 534 | 535 | 27,000 |
1993/01/26 | 532 | 535 | 532 | 534 | 109,000 |
1993/01/25 | 539 | 539 | 529 | 530 | 7,000 |
1993/01/22 | 529 | 529 | 529 | 529 | 19,000 |
1993/01/21 | 530 | 535 | 530 | 530 | 20,000 |
1993/01/20 | 535 | 540 | 533 | 535 | 57,000 |
1993/01/19 | 532 | 535 | 529 | 535 | 43,000 |
1993/01/18 | 535 | 537 | 531 | 535 | 107,000 |
1993/01/14 | 541 | 545 | 538 | 538 | 34,000 |
1993/01/13 | 556 | 557 | 541 | 541 | 118,000 |
1993/01/12 | 563 | 565 | 553 | 554 | 44,000 |
1993/01/11 | 570 | 570 | 560 | 565 | 46,000 |
1993/01/08 | 570 | 570 | 565 | 570 | 29,000 |
1993/01/07 | 553 | 580 | 552 | 572 | 84,000 |
1993/01/06 | 552 | 559 | 551 | 551 | 25,000 |
1993/01/05 | 555 | 559 | 552 | 559 | 29,000 |
1993/01/04 | 570 | 570 | 559 | 559 | 30,000 |