日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ