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 |
---|---|---|---|---|---|
1997/12/30 | 144 | 150 | 140 | 150 | 86,000 |
1997/12/29 | 135 | 140 | 135 | 139 | 153,000 |
1997/12/26 | 175 | 175 | 169 | 170 | 57,000 |
1997/12/25 | 162 | 184 | 160 | 167 | 135,000 |
1997/12/24 | 147 | 167 | 140 | 167 | 101,000 |
1997/12/22 | 170 | 172 | 151 | 152 | 89,000 |
1997/12/19 | 189 | 189 | 166 | 172 | 88,000 |
1997/12/18 | 201 | 202 | 190 | 190 | 188,000 |
1997/12/17 | 205 | 207 | 200 | 201 | 112,000 |
1997/12/16 | 203 | 205 | 202 | 205 | 139,000 |
1997/12/15 | 200 | 200 | 191 | 197 | 39,000 |
1997/12/12 | 203 | 208 | 198 | 200 | 133,000 |
1997/12/11 | 210 | 210 | 205 | 206 | 132,000 |
1997/12/10 | 208 | 211 | 205 | 205 | 127,000 |
1997/12/09 | 203 | 218 | 203 | 209 | 76,000 |
1997/12/08 | 216 | 216 | 205 | 208 | 81,000 |
1997/12/05 | 235 | 236 | 218 | 221 | 151,000 |
1997/12/04 | 214 | 214 | 210 | 210 | 87,000 |
1997/12/03 | 212 | 212 | 210 | 210 | 81,000 |
1997/12/02 | 220 | 220 | 210 | 210 | 56,000 |
1997/12/01 | 207 | 217 | 207 | 212 | 82,000 |
1997/11/28 | 225 | 225 | 207 | 212 | 136,000 |
1997/11/27 | 208 | 220 | 207 | 220 | 104,000 |
1997/11/26 | 207 | 214 | 207 | 212 | 143,000 |
1997/11/25 | 202 | 216 | 202 | 207 | 169,000 |
1997/11/21 | 214 | 226 | 214 | 222 | 54,000 |
1997/11/20 | 202 | 220 | 202 | 207 | 210,000 |
1997/11/19 | 221 | 221 | 199 | 201 | 339,000 |
1997/11/18 | 216 | 230 | 216 | 230 | 177,000 |
1997/11/17 | 210 | 225 | 210 | 211 | 302,000 |
1997/11/14 | 215 | 215 | 210 | 210 | 66,000 |
1997/11/13 | 220 | 220 | 209 | 215 | 98,000 |
1997/11/12 | 241 | 243 | 222 | 225 | 537,000 |
1997/11/11 | 235 | 243 | 235 | 243 | 219,000 |
1997/11/10 | 234 | 240 | 230 | 240 | 61,000 |
1997/11/07 | 240 | 240 | 231 | 235 | 168,000 |
1997/11/06 | 235 | 244 | 235 | 243 | 198,000 |
1997/11/05 | 253 | 267 | 240 | 240 | 406,000 |
1997/11/04 | 260 | 261 | 251 | 256 | 70,000 |
1997/10/31 | 252 | 274 | 250 | 269 | 73,000 |
1997/10/30 | 255 | 256 | 250 | 253 | 65,000 |
1997/10/29 | 247 | 257 | 247 | 255 | 281,000 |
1997/10/28 | 241 | 242 | 237 | 242 | 110,000 |
1997/10/27 | 250 | 254 | 245 | 254 | 93,000 |
1997/10/24 | 230 | 250 | 229 | 250 | 175,000 |
1997/10/23 | 260 | 260 | 245 | 245 | 150,000 |
1997/10/22 | 246 | 252 | 241 | 250 | 157,000 |
1997/10/21 | 242 | 245 | 240 | 241 | 158,000 |
1997/10/20 | 221 | 235 | 220 | 233 | 87,000 |
1997/10/17 | 218 | 218 | 214 | 218 | 52,000 |
1997/10/16 | 204 | 218 | 203 | 218 | 64,000 |
1997/10/15 | 204 | 204 | 200 | 204 | 85,000 |
1997/10/14 | 204 | 204 | 198 | 204 | 198,000 |
1997/10/13 | 201 | 204 | 201 | 204 | 76,000 |
1997/10/09 | 206 | 207 | 205 | 205 | 112,000 |
1997/10/08 | 205 | 208 | 204 | 208 | 233,000 |
1997/10/07 | 207 | 208 | 206 | 207 | 108,000 |
1997/10/06 | 210 | 210 | 207 | 207 | 367,000 |
1997/10/03 | 202 | 210 | 201 | 209 | 101,000 |
1997/10/02 | 209 | 210 | 205 | 210 | 149,000 |
1997/10/01 | 210 | 216 | 208 | 210 | 156,000 |
1997/09/30 | 215 | 225 | 213 | 220 | 92,000 |
1997/09/29 | 234 | 234 | 210 | 215 | 133,000 |
1997/09/26 | 270 | 270 | 234 | 234 | 88,000 |
1997/09/25 | 282 | 282 | 270 | 270 | 66,000 |
1997/09/24 | 277 | 283 | 277 | 277 | 34,000 |
1997/09/22 | 280 | 280 | 270 | 278 | 46,000 |
1997/09/19 | 285 | 288 | 280 | 280 | 53,000 |
1997/09/18 | 297 | 297 | 290 | 292 | 57,000 |
1997/09/17 | 300 | 300 | 295 | 295 | 30,000 |
1997/09/16 | 300 | 304 | 297 | 299 | 28,000 |
1997/09/12 | 302 | 302 | 298 | 300 | 123,000 |
1997/09/11 | 303 | 305 | 301 | 301 | 103,000 |
1997/09/10 | 301 | 303 | 300 | 303 | 36,000 |
1997/09/09 | 292 | 303 | 292 | 300 | 512,000 |
1997/09/08 | 314 | 314 | 310 | 314 | 27,000 |
1997/09/05 | 320 | 320 | 313 | 314 | 235,000 |
1997/09/04 | 311 | 318 | 307 | 315 | 288,000 |
1997/09/03 | 317 | 322 | 310 | 311 | 124,000 |
1997/09/02 | 319 | 319 | 309 | 312 | 82,000 |
1997/09/01 | 325 | 325 | 320 | 320 | 17,000 |
1997/08/29 | 325 | 325 | 324 | 325 | 19,000 |
1997/08/28 | 329 | 330 | 329 | 330 | 7,000 |
1997/08/27 | 329 | 330 | 325 | 330 | 58,000 |
1997/08/26 | 337 | 337 | 325 | 325 | 38,000 |
1997/08/25 | 337 | 344 | 337 | 340 | 87,000 |
1997/08/22 | 342 | 342 | 325 | 337 | 28,000 |
1997/08/21 | 339 | 344 | 338 | 343 | 113,000 |
1997/08/20 | 325 | 336 | 319 | 333 | 138,000 |
1997/08/19 | 340 | 342 | 322 | 322 | 101,000 |
1997/08/18 | 360 | 360 | 337 | 338 | 192,000 |
1997/08/15 | 360 | 360 | 350 | 350 | 26,000 |
1997/08/14 | 352 | 352 | 346 | 352 | 34,000 |
1997/08/13 | 355 | 358 | 351 | 353 | 66,000 |
1997/08/12 | 346 | 355 | 345 | 355 | 33,000 |
1997/08/11 | 351 | 351 | 345 | 345 | 46,000 |
1997/08/08 | 362 | 369 | 352 | 369 | 250,000 |
1997/08/07 | 374 | 382 | 362 | 363 | 22,000 |
1997/08/06 | 382 | 382 | 373 | 374 | 287,000 |
1997/08/05 | 405 | 405 | 402 | 402 | 79,000 |
1997/08/04 | 385 | 387 | 378 | 380 | 56,000 |
1997/08/01 | 387 | 390 | 380 | 390 | 59,000 |
1997/07/31 | 390 | 395 | 390 | 393 | 97,000 |
1997/07/30 | 392 | 395 | 392 | 395 | 64,000 |
1997/07/29 | 393 | 397 | 391 | 393 | 55,000 |
1997/07/28 | 393 | 393 | 386 | 389 | 66,000 |
1997/07/25 | 397 | 403 | 393 | 403 | 53,000 |
1997/07/24 | 392 | 396 | 392 | 395 | 106,000 |
1997/07/23 | 408 | 408 | 388 | 388 | 151,000 |
1997/07/22 | 416 | 416 | 410 | 411 | 17,000 |
1997/07/18 | 419 | 426 | 416 | 416 | 161,000 |
1997/07/17 | 422 | 423 | 422 | 422 | 20,000 |
1997/07/16 | 415 | 423 | 414 | 423 | 103,000 |
1997/07/15 | 421 | 421 | 415 | 415 | 39,000 |
1997/07/14 | 429 | 429 | 419 | 419 | 140,000 |
1997/07/11 | 426 | 426 | 419 | 419 | 113,000 |
1997/07/10 | 429 | 429 | 421 | 421 | 369,000 |
1997/07/09 | 431 | 435 | 425 | 425 | 45,000 |
1997/07/08 | 438 | 445 | 425 | 425 | 36,000 |
1997/07/07 | 428 | 434 | 428 | 428 | 24,000 |
1997/07/04 | 450 | 450 | 432 | 434 | 92,000 |
1997/07/03 | 432 | 437 | 428 | 430 | 31,000 |
1997/07/02 | 422 | 434 | 422 | 434 | 81,000 |
1997/07/01 | 432 | 437 | 421 | 437 | 159,000 |
1997/06/30 | 439 | 440 | 431 | 437 | 103,000 |
1997/06/27 | 435 | 437 | 433 | 437 | 55,000 |
1997/06/26 | 444 | 444 | 433 | 433 | 39,000 |
1997/06/25 | 440 | 445 | 435 | 445 | 112,000 |
1997/06/24 | 432 | 437 | 430 | 430 | 128,000 |
1997/06/23 | 440 | 444 | 440 | 444 | 314,000 |
1997/06/20 | 447 | 447 | 438 | 440 | 50,000 |
1997/06/19 | 454 | 454 | 449 | 450 | 52,000 |
1997/06/18 | 457 | 457 | 451 | 452 | 36,000 |
1997/06/17 | 454 | 459 | 454 | 457 | 333,000 |
1997/06/16 | 462 | 462 | 458 | 459 | 77,000 |
1997/06/13 | 468 | 469 | 456 | 459 | 49,000 |
1997/06/12 | 470 | 471 | 465 | 467 | 61,000 |
1997/06/11 | 470 | 475 | 468 | 469 | 70,000 |
1997/06/10 | 471 | 472 | 468 | 468 | 414,000 |
1997/06/09 | 482 | 482 | 461 | 468 | 113,000 |
1997/06/06 | 481 | 485 | 476 | 480 | 83,000 |
1997/06/05 | 485 | 489 | 480 | 485 | 183,000 |
1997/06/04 | 478 | 483 | 474 | 480 | 255,000 |
1997/06/03 | 468 | 477 | 468 | 473 | 298,000 |
1997/06/02 | 465 | 469 | 451 | 456 | 259,000 |
1997/05/30 | 445 | 478 | 445 | 462 | 480,000 |
1997/05/29 | 445 | 445 | 441 | 444 | 32,000 |
1997/05/28 | 453 | 454 | 447 | 447 | 32,000 |
1997/05/27 | 455 | 455 | 445 | 445 | 53,000 |
1997/05/26 | 453 | 458 | 450 | 452 | 213,000 |
1997/05/23 | 434 | 450 | 434 | 443 | 168,000 |
1997/05/22 | 428 | 431 | 421 | 421 | 152,000 |
1997/05/21 | 436 | 439 | 430 | 433 | 265,000 |
1997/05/20 | 440 | 443 | 436 | 438 | 31,000 |
1997/05/19 | 441 | 449 | 440 | 445 | 95,000 |
1997/05/16 | 440 | 445 | 436 | 445 | 46,000 |
1997/05/15 | 444 | 444 | 436 | 436 | 52,000 |
1997/05/14 | 445 | 447 | 443 | 443 | 56,000 |
1997/05/13 | 443 | 452 | 441 | 452 | 86,000 |
1997/05/12 | 440 | 443 | 436 | 441 | 35,000 |
1997/05/09 | 436 | 437 | 431 | 436 | 95,000 |
1997/05/08 | 440 | 440 | 436 | 436 | 101,000 |
1997/05/07 | 450 | 454 | 441 | 441 | 121,000 |
1997/05/06 | 450 | 454 | 440 | 441 | 559,000 |
1997/05/02 | 434 | 440 | 432 | 435 | 76,000 |
1997/05/01 | 423 | 441 | 423 | 431 | 181,000 |
1997/04/30 | 421 | 431 | 418 | 418 | 33,000 |
1997/04/28 | 421 | 421 | 418 | 418 | 43,000 |
1997/04/25 | 423 | 427 | 418 | 420 | 197,000 |
1997/04/24 | 431 | 431 | 423 | 423 | 101,000 |
1997/04/23 | 430 | 436 | 428 | 431 | 154,000 |
1997/04/22 | 429 | 431 | 426 | 430 | 36,000 |
1997/04/21 | 426 | 431 | 425 | 430 | 194,000 |
1997/04/18 | 420 | 424 | 415 | 424 | 77,000 |
1997/04/17 | 412 | 420 | 412 | 420 | 54,000 |
1997/04/16 | 412 | 417 | 411 | 417 | 191,000 |
1997/04/15 | 415 | 415 | 405 | 412 | 116,000 |
1997/04/14 | 421 | 425 | 414 | 414 | 69,000 |
1997/04/11 | 427 | 427 | 421 | 421 | 121,000 |
1997/04/10 | 432 | 438 | 426 | 427 | 158,000 |
1997/04/09 | 440 | 440 | 435 | 435 | 141,000 |
1997/04/08 | 438 | 445 | 437 | 440 | 134,000 |
1997/04/07 | 446 | 451 | 442 | 442 | 312,000 |
1997/04/04 | 452 | 453 | 440 | 440 | 269,000 |
1997/04/03 | 458 | 458 | 452 | 452 | 115,000 |
1997/04/02 | 455 | 462 | 455 | 458 | 150,000 |
1997/04/01 | 461 | 461 | 453 | 455 | 160,000 |
1997/03/31 | 467 | 467 | 464 | 464 | 18,000 |
1997/03/28 | 465 | 470 | 463 | 469 | 75,000 |
1997/03/27 | 471 | 474 | 465 | 465 | 248,000 |
1997/03/26 | 465 | 473 | 465 | 473 | 39,000 |
1997/03/25 | 472 | 475 | 467 | 468 | 135,000 |
1997/03/24 | 463 | 466 | 463 | 463 | 55,000 |
1997/03/21 | 461 | 466 | 461 | 463 | 29,000 |
1997/03/19 | 466 | 466 | 461 | 461 | 46,000 |
1997/03/18 | 465 | 469 | 462 | 465 | 81,000 |
1997/03/17 | 461 | 466 | 461 | 464 | 31,000 |
1997/03/14 | 457 | 457 | 457 | 457 | 148,000 |
1997/03/13 | 465 | 472 | 463 | 472 | 120,000 |
1997/03/12 | 466 | 470 | 466 | 470 | 29,000 |
1997/03/11 | 470 | 471 | 466 | 466 | 257,000 |
1997/03/10 | 466 | 469 | 466 | 469 | 51,000 |
1997/03/07 | 463 | 470 | 463 | 470 | 107,000 |
1997/03/06 | 461 | 466 | 461 | 463 | 206,000 |
1997/03/05 | 463 | 463 | 457 | 457 | 66,000 |
1997/03/04 | 466 | 466 | 462 | 463 | 28,000 |
1997/03/03 | 466 | 466 | 466 | 466 | 14,000 |
1997/02/28 | 466 | 471 | 466 | 467 | 80,000 |
1997/02/27 | 462 | 466 | 462 | 466 | 33,000 |
1997/02/26 | 468 | 468 | 462 | 462 | 62,000 |
1997/02/25 | 467 | 472 | 467 | 468 | 40,000 |
1997/02/24 | 470 | 470 | 462 | 462 | 97,000 |
1997/02/21 | 465 | 473 | 465 | 470 | 100,000 |
1997/02/20 | 459 | 472 | 456 | 465 | 89,000 |
1997/02/19 | 460 | 460 | 456 | 456 | 89,000 |
1997/02/18 | 465 | 469 | 460 | 460 | 75,000 |
1997/02/17 | 460 | 465 | 460 | 465 | 29,000 |
1997/02/14 | 461 | 462 | 461 | 461 | 68,000 |
1997/02/13 | 463 | 465 | 461 | 461 | 28,000 |
1997/02/12 | 464 | 467 | 463 | 463 | 42,000 |
1997/02/10 | 462 | 467 | 462 | 467 | 19,000 |
1997/02/07 | 467 | 468 | 463 | 463 | 42,000 |
1997/02/06 | 462 | 473 | 462 | 472 | 193,000 |
1997/02/05 | 472 | 472 | 462 | 462 | 137,000 |
1997/02/04 | 462 | 467 | 462 | 462 | 54,000 |
1997/02/03 | 461 | 467 | 461 | 467 | 28,000 |
1997/01/31 | 465 | 468 | 461 | 463 | 32,000 |
1997/01/30 | 463 | 469 | 463 | 464 | 55,000 |
1997/01/29 | 465 | 468 | 463 | 463 | 42,000 |
1997/01/28 | 460 | 472 | 460 | 472 | 52,000 |
1997/01/27 | 463 | 467 | 460 | 462 | 120,000 |
1997/01/24 | 468 | 468 | 463 | 463 | 52,000 |
1997/01/23 | 468 | 468 | 463 | 463 | 45,000 |
1997/01/22 | 459 | 469 | 459 | 468 | 101,000 |
1997/01/21 | 461 | 462 | 454 | 454 | 212,000 |
1997/01/20 | 463 | 464 | 463 | 463 | 39,000 |
1997/01/17 | 467 | 474 | 465 | 465 | 72,000 |
1997/01/16 | 462 | 467 | 462 | 467 | 11,000 |
1997/01/14 | 472 | 474 | 465 | 466 | 182,000 |
1997/01/13 | 461 | 473 | 452 | 473 | 133,000 |
1997/01/10 | 471 | 472 | 460 | 460 | 316,000 |
1997/01/09 | 470 | 470 | 465 | 470 | 84,000 |
1997/01/08 | 475 | 476 | 470 | 470 | 115,000 |
1997/01/07 | 476 | 476 | 471 | 476 | 79,000 |
1997/01/06 | 466 | 466 | 466 | 466 | 1,000 |