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 |