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
2000/12/29 118 118 116 116 110,000
2000/12/28 123 123 116 118 82,000
2000/12/27 115 121 115 121 102,000
2000/12/26 115 117 115 117 42,000
2000/12/25 120 120 115 117 132,000
2000/12/22 115 117 115 117 62,000
2000/12/21 115 118 115 118 181,000
2000/12/20 115 120 115 115 110,000
2000/12/19 118 118 115 115 147,000
2000/12/18 118 120 118 120 84,000
2000/12/15 121 122 120 120 88,000
2000/12/14 123 123 121 123 56,000
2000/12/13 125 126 123 124 58,000
2000/12/12 125 127 125 127 69,000
2000/12/11 127 130 125 127 42,000
2000/12/08 135 135 121 127 386,000
2000/12/07 123 128 123 128 83,000
2000/12/06 129 129 125 127 97,000
2000/12/05 134 134 127 130 173,000
2000/12/04 135 135 131 133 121,000
2000/12/01 124 130 124 128 113,000
2000/11/30 122 129 121 129 89,000
2000/11/29 125 128 124 127 63,000
2000/11/28 126 131 126 130 112,000
2000/11/27 126 133 125 131 248,000
2000/11/24 117 122 117 122 61,000
2000/11/22 118 122 117 122 61,000
2000/11/21 115 117 115 117 70,000
2000/11/20 118 119 117 117 42,000
2000/11/17 118 119 115 119 59,000
2000/11/16 120 123 118 119 57,000
2000/11/15 122 122 120 120 109,000
2000/11/14 120 125 120 121 61,000
2000/11/13 125 126 118 123 133,000
2000/11/10 126 128 125 128 52,000
2000/11/09 131 131 125 130 84,000
2000/11/08 134 137 131 134 163,000
2000/11/07 135 138 131 136 430,000
2000/11/06 118 125 118 125 52,000
2000/11/02 121 121 118 120 52,000
2000/11/01 118 123 115 123 107,000
2000/10/31 119 119 113 119 54,000
2000/10/30 119 119 113 119 91,000
2000/10/27 123 123 116 116 57,000
2000/10/26 118 120 115 119 38,000
2000/10/25 122 123 115 116 83,000
2000/10/24 120 123 116 123 65,000
2000/10/23 115 118 115 115 56,000
2000/10/20 116 117 114 115 100,000
2000/10/19 115 115 112 113 86,000
2000/10/18 120 121 110 119 190,000
2000/10/17 122 123 120 122 63,000
2000/10/16 128 128 123 123 79,000
2000/10/13 125 125 122 123 51,000
2000/10/12 126 130 126 127 71,000
2000/10/11 130 132 129 131 45,000
2000/10/10 132 132 130 131 42,000
2000/10/06 139 139 131 136 197,000
2000/10/05 132 135 130 134 73,000
2000/10/04 132 135 130 135 78,000
2000/10/03 134 137 132 137 34,000
2000/10/02 130 135 130 135 41,000
2000/09/29 128 133 128 130 70,000
2000/09/28 127 129 126 128 55,000
2000/09/27 130 130 127 129 43,000
2000/09/26 139 139 125 131 21,000
2000/09/25 140 140 135 138 94,000
2000/09/22 139 139 130 135 74,000
2000/09/21 136 140 135 140 41,000
2000/09/20 135 138 130 138 57,000
2000/09/19 133 137 130 135 54,000
2000/09/18 133 134 130 134 28,000
2000/09/14 135 135 133 133 81,000
2000/09/13 128 131 127 131 40,000
2000/09/12 130 130 128 128 48,000
2000/09/11 130 131 130 130 44,000
2000/09/08 129 134 129 134 74,000
2000/09/07 140 140 129 129 229,000
2000/09/06 126 130 126 130 77,000
2000/09/05 130 133 127 130 88,000
2000/09/04 125 130 125 130 38,000
2000/09/01 125 127 123 125 217,000
2000/08/31 130 130 120 130 129,000
2000/08/30 132 133 131 132 73,000
2000/08/29 138 138 134 135 193,000
2000/08/28 145 145 138 139 65,000
2000/08/25 140 143 136 140 89,000
2000/08/24 134 135 133 135 122,000
2000/08/23 135 135 134 135 82,000
2000/08/22 137 137 134 136 109,000
2000/08/21 138 138 137 137 172,000
2000/08/18 137 137 136 136 162,000
2000/08/17 140 140 137 137 88,000
2000/08/16 141 142 139 139 103,000
2000/08/15 142 144 142 143 20,000
2000/08/14 145 145 142 145 39,000
2000/08/11 140 145 139 145 52,000
2000/08/10 142 144 140 140 20,000
2000/08/09 140 142 139 142 41,000
2000/08/08 146 146 142 144 47,000
2000/08/07 145 148 145 148 34,000
2000/08/04 156 156 145 146 275,000
2000/08/03 140 141 136 141 133,000
2000/08/02 147 147 142 142 28,000
2000/08/01 140 145 140 144 147,000
2000/07/31 136 140 131 140 84,000
2000/07/28 140 140 135 140 101,000
2000/07/27 145 145 138 140 92,000
2000/07/26 149 150 145 146 157,000
2000/07/25 152 152 150 152 101,000
2000/07/24 152 153 149 152 103,000
2000/07/21 156 159 151 154 88,000
2000/07/19 151 156 151 156 186,000
2000/07/18 161 163 152 156 146,000
2000/07/17 161 167 156 159 396,000
2000/07/14 170 170 163 163 108,000
2000/07/13 175 180 169 170 323,000
2000/07/12 172 175 168 175 296,000
2000/07/11 172 175 169 172 217,000
2000/07/10 175 176 168 172 208,000
2000/07/07 170 170 165 170 355,000
2000/07/06 167 171 162 171 358,000
2000/07/05 179 180 170 176 349,000
2000/07/04 194 194 181 184 297,000
2000/07/03 184 198 183 191 1,087,000
2000/06/30 169 179 167 179 973,000
2000/06/29 169 171 163 164 834,000
2000/06/28 155 170 153 165 902,000
2000/06/27 150 155 150 155 291,000
2000/06/26 153 153 145 150 84,000
2000/06/23 150 152 148 152 345,000
2000/06/22 148 149 143 149 214,000
2000/06/21 148 149 141 143 92,000
2000/06/20 142 148 140 147 157,000
2000/06/19 140 142 139 140 90,000
2000/06/16 141 142 136 138 167,000
2000/06/15 145 148 143 143 119,000
2000/06/14 152 153 142 148 250,000
2000/06/13 153 153 150 151 171,000
2000/06/12 150 150 148 149 136,000
2000/06/09 153 154 145 149 182,000
2000/06/08 152 157 145 152 457,000
2000/06/07 151 151 145 145 282,000
2000/06/06 142 151 140 151 748,000
2000/06/05 136 144 132 142 277,000
2000/06/02 131 135 130 133 151,000
2000/06/01 133 133 126 130 189,000
2000/05/31 136 140 126 130 350,000
2000/05/30 139 150 135 136 1,040,000
2000/05/29 125 139 124 139 229,000
2000/05/26 127 127 124 125 322,000
2000/05/25 141 143 126 135 629,000
2000/05/24 125 145 125 141 592,000
2000/05/23 131 132 127 130 225,000
2000/05/22 130 135 127 133 523,000
2000/05/19 112 120 110 120 71,000
2000/05/18 114 116 110 112 171,000
2000/05/17 117 117 112 112 79,000
2000/05/16 115 115 113 114 114,000
2000/05/15 119 120 113 113 58,000
2000/05/12 120 120 117 118 49,000
2000/05/11 123 123 111 120 34,000
2000/05/10 121 130 120 125 222,000
2000/05/09 114 116 111 116 48,000
2000/05/08 115 117 114 116 37,000
2000/05/02 111 119 111 115 49,000
2000/05/01 102 111 102 111 67,000
2000/04/28 103 105 100 102 220,000
2000/04/27 105 110 105 105 173,000
2000/04/26 115 115 110 114 70,000
2000/04/25 120 120 114 115 148,000
2000/04/24 115 120 115 120 39,000
2000/04/21 117 120 115 120 37,000
2000/04/20 120 128 117 120 79,000
2000/04/19 120 125 120 120 38,000
2000/04/18 128 128 115 119 57,000
2000/04/17 114 126 114 126 90,000
2000/04/14 127 131 126 129 111,000
2000/04/13 130 133 126 131 41,000
2000/04/12 126 130 125 130 113,000
2000/04/11 129 130 125 129 60,000
2000/04/10 134 135 130 131 63,000
2000/04/07 132 136 132 134 73,000
2000/04/06 135 136 132 132 286,000
2000/04/05 128 130 125 130 98,000
2000/04/04 129 129 125 126 23,000
2000/04/03 124 126 124 126 45,000
2000/03/31 124 126 121 126 36,000
2000/03/30 127 129 123 123 43,000
2000/03/29 123 130 122 129 63,000
2000/03/28 123 125 121 123 38,000
2000/03/27 120 125 119 125 52,000
2000/03/24 130 130 118 119 131,000
2000/03/23 125 125 120 123 46,000
2000/03/22 119 122 119 120 74,000
2000/03/21 120 123 116 118 71,000
2000/03/17 126 129 120 127 128,000
2000/03/16 134 134 125 129 100,000
2000/03/15 130 132 129 132 73,000
2000/03/14 130 134 130 133 132,000
2000/03/13 130 134 127 130 195,000
2000/03/10 130 130 125 129 260,000
2000/03/09 132 134 129 129 91,000
2000/03/08 132 133 131 133 77,000
2000/03/07 135 139 131 134 398,000
2000/03/06 127 128 124 128 145,000
2000/03/03 121 128 120 128 84,000
2000/03/02 125 125 117 120 53,000
2000/03/01 123 128 121 125 163,000
2000/02/29 117 117 113 117 151,000
2000/02/28 107 118 105 111 121,000
2000/02/25 110 110 104 110 161,000
2000/02/24 100 109 100 100 370,000
2000/02/23 110 110 92 97 747,000
2000/02/22 110 113 109 112 81,000
2000/02/21 110 114 110 110 113,000
2000/02/18 123 129 118 118 240,000
2000/02/17 126 129 121 122 196,000
2000/02/16 125 129 121 126 109,000
2000/02/15 120 125 120 125 86,000
2000/02/14 122 130 121 129 90,000
2000/02/10 124 124 120 124 85,000
2000/02/09 128 130 124 124 91,000
2000/02/08 125 130 125 130 99,000
2000/02/07 133 133 125 125 179,000
2000/02/04 136 136 131 131 296,000
2000/02/03 131 132 128 129 166,000
2000/02/02 135 136 130 131 263,000
2000/02/01 130 136 130 133 484,000
2000/01/31 107 130 107 130 1,507,000
2000/01/28 152 155 150 152 200,000
2000/01/27 155 160 151 154 82,000
2000/01/26 159 161 155 156 73,000
2000/01/25 160 163 157 159 88,000
2000/01/24 160 160 156 160 69,000
2000/01/21 166 166 160 160 82,000
2000/01/20 165 170 165 166 35,000
2000/01/19 172 172 165 167 59,000
2000/01/18 170 170 165 169 50,000
2000/01/17 166 170 165 170 38,000
2000/01/14 165 165 160 161 77,000
2000/01/13 157 160 152 160 90,000
2000/01/12 157 159 155 155 53,000
2000/01/11 167 167 157 159 179,000
2000/01/07 156 156 151 152 42,000
2000/01/06 153 159 150 159 50,000
2000/01/05 150 154 145 154 56,000
2000/01/04 149 159 149 149 54,000

このページの先頭へ