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 |
---|---|---|---|---|---|
1999/12/30 | 144 | 150 | 141 | 146 | 83,000 |
1999/12/29 | 147 | 147 | 144 | 144 | 72,000 |
1999/12/28 | 153 | 153 | 148 | 148 | 62,000 |
1999/12/27 | 170 | 170 | 152 | 152 | 71,000 |
1999/12/24 | 160 | 160 | 150 | 150 | 173,000 |
1999/12/22 | 146 | 151 | 145 | 150 | 68,000 |
1999/12/21 | 155 | 160 | 145 | 146 | 152,000 |
1999/12/20 | 160 | 165 | 151 | 153 | 50,000 |
1999/12/17 | 161 | 166 | 158 | 160 | 76,000 |
1999/12/16 | 160 | 167 | 160 | 160 | 46,000 |
1999/12/15 | 155 | 160 | 155 | 157 | 21,000 |
1999/12/14 | 162 | 162 | 155 | 155 | 75,000 |
1999/12/13 | 177 | 177 | 161 | 162 | 34,000 |
1999/12/10 | 180 | 180 | 166 | 172 | 170,000 |
1999/12/09 | 165 | 165 | 160 | 165 | 64,000 |
1999/12/08 | 169 | 175 | 163 | 170 | 237,000 |
1999/12/07 | 170 | 172 | 168 | 170 | 43,000 |
1999/12/06 | 170 | 176 | 170 | 172 | 44,000 |
1999/12/03 | 175 | 177 | 171 | 175 | 62,000 |
1999/12/02 | 173 | 174 | 169 | 174 | 110,000 |
1999/12/01 | 170 | 172 | 165 | 168 | 25,000 |
1999/11/30 | 164 | 172 | 164 | 164 | 39,000 |
1999/11/29 | 167 | 171 | 164 | 165 | 47,000 |
1999/11/26 | 174 | 174 | 167 | 167 | 107,000 |
1999/11/25 | 174 | 176 | 165 | 174 | 92,000 |
1999/11/24 | 170 | 173 | 165 | 170 | 139,000 |
1999/11/22 | 167 | 170 | 165 | 170 | 36,000 |
1999/11/19 | 169 | 170 | 163 | 166 | 56,000 |
1999/11/18 | 163 | 169 | 163 | 168 | 218,000 |
1999/11/17 | 161 | 161 | 153 | 160 | 328,000 |
1999/11/16 | 154 | 163 | 150 | 150 | 168,000 |
1999/11/15 | 169 | 169 | 150 | 153 | 161,000 |
1999/11/12 | 171 | 173 | 165 | 167 | 110,000 |
1999/11/11 | 178 | 183 | 170 | 170 | 100,000 |
1999/11/10 | 188 | 188 | 177 | 183 | 52,000 |
1999/11/09 | 177 | 192 | 176 | 189 | 87,000 |
1999/11/08 | 186 | 186 | 176 | 176 | 35,000 |
1999/11/05 | 193 | 193 | 175 | 176 | 166,000 |
1999/11/04 | 180 | 184 | 180 | 183 | 52,000 |
1999/11/02 | 184 | 184 | 178 | 181 | 29,000 |
1999/11/01 | 182 | 184 | 180 | 180 | 18,000 |
1999/10/29 | 175 | 184 | 175 | 177 | 70,000 |
1999/10/28 | 180 | 180 | 173 | 174 | 97,000 |
1999/10/27 | 171 | 176 | 171 | 173 | 69,000 |
1999/10/26 | 180 | 180 | 176 | 176 | 32,000 |
1999/10/25 | 195 | 195 | 178 | 184 | 52,000 |
1999/10/22 | 175 | 185 | 171 | 185 | 44,000 |
1999/10/21 | 178 | 180 | 176 | 176 | 48,000 |
1999/10/20 | 180 | 180 | 175 | 180 | 78,000 |
1999/10/19 | 185 | 185 | 175 | 180 | 68,000 |
1999/10/18 | 180 | 186 | 175 | 175 | 166,000 |
1999/10/15 | 187 | 194 | 187 | 190 | 48,000 |
1999/10/14 | 192 | 194 | 190 | 190 | 44,000 |
1999/10/13 | 195 | 199 | 193 | 194 | 71,000 |
1999/10/12 | 195 | 196 | 192 | 193 | 78,000 |
1999/10/08 | 199 | 199 | 195 | 196 | 48,000 |
1999/10/07 | 202 | 202 | 193 | 198 | 24,000 |
1999/10/06 | 200 | 202 | 191 | 197 | 162,000 |
1999/10/05 | 200 | 202 | 196 | 202 | 24,000 |
1999/10/04 | 199 | 204 | 199 | 204 | 27,000 |
1999/10/01 | 200 | 209 | 200 | 207 | 106,000 |
1999/09/30 | 192 | 203 | 191 | 200 | 102,000 |
1999/09/29 | 196 | 196 | 191 | 194 | 42,000 |
1999/09/28 | 196 | 199 | 191 | 192 | 36,000 |
1999/09/27 | 200 | 200 | 191 | 196 | 81,000 |
1999/09/24 | 195 | 197 | 185 | 186 | 177,000 |
1999/09/22 | 203 | 205 | 195 | 199 | 120,000 |
1999/09/21 | 202 | 210 | 201 | 209 | 75,000 |
1999/09/20 | 206 | 215 | 203 | 210 | 56,000 |
1999/09/17 | 208 | 210 | 205 | 208 | 34,000 |
1999/09/16 | 203 | 210 | 203 | 210 | 114,000 |
1999/09/14 | 208 | 210 | 203 | 205 | 94,000 |
1999/09/13 | 219 | 220 | 211 | 218 | 54,000 |
1999/09/10 | 210 | 220 | 207 | 220 | 182,000 |
1999/09/09 | 208 | 210 | 208 | 210 | 55,000 |
1999/09/08 | 210 | 210 | 206 | 209 | 84,000 |
1999/09/07 | 219 | 219 | 210 | 210 | 41,000 |
1999/09/06 | 218 | 220 | 212 | 220 | 42,000 |
1999/09/03 | 225 | 229 | 216 | 216 | 115,000 |
1999/09/02 | 230 | 238 | 221 | 225 | 354,000 |
1999/09/01 | 207 | 220 | 206 | 220 | 168,000 |
1999/08/31 | 207 | 212 | 206 | 206 | 43,000 |
1999/08/30 | 208 | 212 | 206 | 207 | 99,000 |
1999/08/27 | 212 | 218 | 208 | 208 | 55,000 |
1999/08/26 | 211 | 219 | 211 | 211 | 31,000 |
1999/08/25 | 223 | 223 | 214 | 215 | 82,000 |
1999/08/24 | 212 | 218 | 212 | 214 | 88,000 |
1999/08/23 | 208 | 215 | 208 | 211 | 75,000 |
1999/08/20 | 205 | 209 | 205 | 208 | 45,000 |
1999/08/19 | 206 | 206 | 203 | 203 | 43,000 |
1999/08/18 | 214 | 214 | 206 | 206 | 33,000 |
1999/08/17 | 210 | 211 | 205 | 205 | 77,000 |
1999/08/16 | 205 | 210 | 205 | 210 | 45,000 |
1999/08/13 | 204 | 207 | 203 | 204 | 76,000 |
1999/08/12 | 213 | 213 | 204 | 210 | 20,000 |
1999/08/11 | 206 | 207 | 203 | 203 | 39,000 |
1999/08/10 | 203 | 206 | 203 | 203 | 57,000 |
1999/08/09 | 209 | 209 | 203 | 203 | 80,000 |
1999/08/06 | 209 | 211 | 202 | 210 | 190,000 |
1999/08/05 | 206 | 211 | 202 | 202 | 89,000 |
1999/08/04 | 223 | 223 | 210 | 210 | 187,000 |
1999/08/03 | 217 | 217 | 205 | 213 | 147,000 |
1999/08/02 | 220 | 220 | 209 | 217 | 281,000 |
1999/07/30 | 220 | 223 | 216 | 223 | 177,000 |
1999/07/29 | 225 | 225 | 221 | 223 | 116,000 |
1999/07/28 | 225 | 235 | 225 | 225 | 63,000 |
1999/07/27 | 227 | 229 | 225 | 225 | 88,000 |
1999/07/26 | 239 | 239 | 225 | 227 | 111,000 |
1999/07/23 | 213 | 229 | 213 | 229 | 201,000 |
1999/07/22 | 247 | 247 | 232 | 232 | 156,000 |
1999/07/21 | 245 | 249 | 240 | 240 | 129,000 |
1999/07/19 | 245 | 250 | 240 | 248 | 161,000 |
1999/07/16 | 252 | 254 | 246 | 248 | 397,000 |
1999/07/15 | 249 | 249 | 242 | 247 | 281,000 |
1999/07/14 | 248 | 248 | 239 | 244 | 233,000 |
1999/07/13 | 257 | 257 | 245 | 248 | 607,000 |
1999/07/12 | 244 | 257 | 230 | 257 | 1,569,000 |
1999/07/09 | 232 | 232 | 225 | 225 | 226,000 |
1999/07/08 | 234 | 234 | 225 | 230 | 228,000 |
1999/07/07 | 240 | 241 | 230 | 234 | 167,000 |
1999/07/06 | 238 | 240 | 230 | 230 | 244,000 |
1999/07/05 | 244 | 245 | 232 | 240 | 361,000 |
1999/07/02 | 241 | 248 | 236 | 244 | 1,304,000 |
1999/07/01 | 244 | 244 | 232 | 232 | 1,391,000 |
1999/06/30 | 217 | 220 | 215 | 216 | 94,000 |
1999/06/29 | 220 | 220 | 215 | 215 | 115,000 |
1999/06/28 | 224 | 225 | 216 | 218 | 121,000 |
1999/06/25 | 226 | 226 | 211 | 221 | 378,000 |
1999/06/24 | 235 | 238 | 215 | 227 | 899,000 |
1999/06/23 | 225 | 240 | 225 | 231 | 2,322,000 |
1999/06/22 | 223 | 231 | 219 | 220 | 1,270,000 |
1999/06/21 | 214 | 224 | 210 | 219 | 923,000 |
1999/06/18 | 215 | 215 | 198 | 207 | 778,000 |
1999/06/17 | 197 | 222 | 195 | 215 | 3,235,000 |
1999/06/16 | 189 | 192 | 182 | 192 | 117,000 |
1999/06/15 | 190 | 190 | 185 | 189 | 32,000 |
1999/06/14 | 187 | 193 | 186 | 190 | 41,000 |
1999/06/11 | 195 | 195 | 185 | 185 | 128,000 |
1999/06/10 | 181 | 190 | 181 | 189 | 46,000 |
1999/06/09 | 182 | 188 | 181 | 181 | 41,000 |
1999/06/08 | 182 | 185 | 182 | 184 | 21,000 |
1999/06/07 | 181 | 184 | 180 | 181 | 56,000 |
1999/06/04 | 189 | 190 | 172 | 172 | 147,000 |
1999/06/03 | 190 | 200 | 186 | 188 | 472,000 |
1999/06/02 | 176 | 180 | 172 | 180 | 48,000 |
1999/06/01 | 171 | 176 | 170 | 174 | 69,000 |
1999/05/31 | 171 | 173 | 171 | 173 | 62,000 |
1999/05/28 | 173 | 173 | 169 | 169 | 56,000 |
1999/05/27 | 171 | 176 | 171 | 176 | 45,000 |
1999/05/26 | 175 | 176 | 171 | 171 | 110,000 |
1999/05/25 | 182 | 182 | 176 | 176 | 104,000 |
1999/05/24 | 186 | 186 | 177 | 177 | 38,000 |
1999/05/21 | 179 | 179 | 176 | 177 | 40,000 |
1999/05/20 | 184 | 184 | 176 | 176 | 56,000 |
1999/05/19 | 180 | 185 | 176 | 185 | 87,000 |
1999/05/18 | 182 | 182 | 181 | 181 | 66,000 |
1999/05/17 | 188 | 188 | 183 | 185 | 78,000 |
1999/05/14 | 191 | 193 | 189 | 190 | 150,000 |
1999/05/13 | 200 | 200 | 190 | 190 | 105,000 |
1999/05/12 | 199 | 202 | 196 | 197 | 137,000 |
1999/05/11 | 205 | 205 | 194 | 195 | 305,000 |
1999/05/10 | 198 | 205 | 196 | 205 | 492,000 |
1999/05/07 | 185 | 190 | 184 | 188 | 298,000 |
1999/05/06 | 179 | 185 | 177 | 182 | 205,000 |
1999/04/30 | 185 | 185 | 179 | 180 | 336,000 |
1999/04/28 | 186 | 188 | 185 | 185 | 50,000 |
1999/04/27 | 190 | 190 | 187 | 187 | 116,000 |
1999/04/26 | 191 | 191 | 189 | 189 | 108,000 |
1999/04/23 | 189 | 190 | 186 | 188 | 54,000 |
1999/04/22 | 188 | 191 | 186 | 186 | 64,000 |
1999/04/21 | 195 | 195 | 188 | 188 | 127,000 |
1999/04/20 | 190 | 195 | 190 | 195 | 236,000 |
1999/04/19 | 192 | 194 | 190 | 191 | 98,000 |
1999/04/16 | 189 | 191 | 188 | 188 | 103,000 |
1999/04/15 | 191 | 191 | 185 | 190 | 124,000 |
1999/04/14 | 191 | 192 | 188 | 191 | 105,000 |
1999/04/13 | 190 | 192 | 188 | 190 | 180,000 |
1999/04/12 | 191 | 194 | 188 | 190 | 159,000 |
1999/04/09 | 194 | 197 | 190 | 191 | 466,000 |
1999/04/08 | 186 | 193 | 186 | 192 | 373,000 |
1999/04/07 | 182 | 186 | 180 | 186 | 212,000 |
1999/04/06 | 181 | 185 | 178 | 182 | 104,000 |
1999/04/05 | 177 | 180 | 170 | 180 | 272,000 |
1999/04/02 | 180 | 183 | 175 | 175 | 195,000 |
1999/04/01 | 174 | 175 | 172 | 173 | 93,000 |
1999/03/31 | 175 | 178 | 172 | 174 | 50,000 |
1999/03/30 | 171 | 179 | 171 | 173 | 33,000 |
1999/03/29 | 175 | 181 | 173 | 181 | 71,000 |
1999/03/26 | 185 | 185 | 175 | 177 | 68,000 |
1999/03/25 | 185 | 185 | 178 | 185 | 228,000 |
1999/03/24 | 181 | 183 | 172 | 172 | 436,000 |
1999/03/23 | 183 | 188 | 181 | 181 | 201,000 |
1999/03/19 | 177 | 184 | 177 | 183 | 152,000 |
1999/03/18 | 182 | 186 | 176 | 177 | 294,000 |
1999/03/17 | 185 | 186 | 175 | 179 | 355,000 |
1999/03/16 | 175 | 181 | 174 | 181 | 316,000 |
1999/03/15 | 176 | 176 | 171 | 174 | 84,000 |
1999/03/12 | 176 | 178 | 170 | 173 | 126,000 |
1999/03/11 | 170 | 172 | 165 | 169 | 86,000 |
1999/03/10 | 167 | 173 | 160 | 173 | 404,000 |
1999/03/09 | 171 | 171 | 160 | 161 | 155,000 |
1999/03/08 | 176 | 180 | 171 | 171 | 90,000 |
1999/03/05 | 165 | 176 | 165 | 176 | 271,000 |
1999/03/04 | 165 | 165 | 162 | 164 | 62,000 |
1999/03/03 | 160 | 167 | 160 | 167 | 96,000 |
1999/03/02 | 161 | 162 | 160 | 160 | 58,000 |
1999/03/01 | 166 | 169 | 160 | 161 | 70,000 |
1999/02/26 | 162 | 162 | 158 | 159 | 160,000 |
1999/02/25 | 167 | 168 | 162 | 162 | 101,000 |
1999/02/24 | 161 | 166 | 161 | 162 | 103,000 |
1999/02/23 | 164 | 164 | 159 | 163 | 50,000 |
1999/02/22 | 157 | 164 | 156 | 164 | 37,000 |
1999/02/19 | 159 | 160 | 157 | 157 | 61,000 |
1999/02/18 | 161 | 161 | 158 | 158 | 98,000 |
1999/02/17 | 162 | 164 | 159 | 159 | 157,000 |
1999/02/16 | 163 | 164 | 159 | 160 | 204,000 |
1999/02/15 | 172 | 172 | 163 | 163 | 26,000 |
1999/02/12 | 169 | 169 | 161 | 167 | 216,000 |
1999/02/10 | 163 | 167 | 163 | 165 | 90,000 |
1999/02/09 | 178 | 178 | 165 | 167 | 104,000 |
1999/02/08 | 176 | 179 | 173 | 173 | 33,000 |
1999/02/05 | 179 | 181 | 172 | 176 | 120,000 |
1999/02/04 | 195 | 196 | 178 | 183 | 489,000 |
1999/02/03 | 177 | 198 | 171 | 198 | 559,000 |
1999/02/02 | 167 | 178 | 164 | 178 | 193,000 |
1999/02/01 | 167 | 167 | 163 | 163 | 21,000 |
1999/01/29 | 167 | 168 | 162 | 167 | 122,000 |
1999/01/28 | 161 | 162 | 160 | 161 | 82,000 |
1999/01/27 | 162 | 164 | 160 | 161 | 72,000 |
1999/01/26 | 162 | 162 | 160 | 160 | 69,000 |
1999/01/25 | 163 | 163 | 159 | 163 | 86,000 |
1999/01/22 | 165 | 165 | 161 | 161 | 41,000 |
1999/01/21 | 165 | 165 | 161 | 165 | 73,000 |
1999/01/20 | 167 | 168 | 163 | 166 | 196,000 |
1999/01/19 | 152 | 166 | 150 | 166 | 129,000 |
1999/01/18 | 159 | 159 | 151 | 152 | 42,000 |
1999/01/14 | 151 | 153 | 150 | 152 | 10,000 |
1999/01/13 | 145 | 155 | 145 | 152 | 16,000 |
1999/01/12 | 149 | 151 | 147 | 150 | 61,000 |
1999/01/11 | 148 | 152 | 147 | 150 | 75,000 |
1999/01/08 | 146 | 152 | 146 | 148 | 55,000 |
1999/01/07 | 167 | 167 | 145 | 145 | 266,000 |
1999/01/06 | 145 | 152 | 143 | 152 | 239,000 |
1999/01/05 | 155 | 155 | 147 | 147 | 92,000 |
1999/01/04 | 158 | 158 | 150 | 150 | 38,000 |