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 |
---|---|---|---|---|---|
2001/12/28 | 64 | 64 | 62 | 64 | 177,000 |
2001/12/27 | 63 | 64 | 62 | 64 | 39,000 |
2001/12/26 | 66 | 66 | 62 | 63 | 111,000 |
2001/12/25 | 68 | 68 | 62 | 66 | 259,000 |
2001/12/21 | 63 | 66 | 60 | 66 | 516,000 |
2001/12/20 | 63 | 78 | 62 | 78 | 523,000 |
2001/12/19 | 61 | 65 | 60 | 63 | 188,000 |
2001/12/18 | 65 | 66 | 53 | 60 | 257,000 |
2001/12/17 | 75 | 76 | 64 | 64 | 287,000 |
2001/12/14 | 75 | 80 | 74 | 75 | 218,000 |
2001/12/13 | 80 | 80 | 77 | 77 | 92,000 |
2001/12/12 | 79 | 80 | 77 | 80 | 109,000 |
2001/12/11 | 78 | 79 | 75 | 76 | 150,000 |
2001/12/10 | 80 | 85 | 77 | 80 | 433,000 |
2001/12/07 | 78 | 78 | 73 | 75 | 383,000 |
2001/12/06 | 77 | 77 | 72 | 73 | 350,000 |
2001/12/05 | 77 | 78 | 75 | 78 | 176,000 |
2001/12/04 | 80 | 80 | 75 | 77 | 186,000 |
2001/12/03 | 85 | 85 | 80 | 82 | 137,000 |
2001/11/30 | 88 | 88 | 85 | 88 | 128,000 |
2001/11/29 | 94 | 94 | 79 | 89 | 261,000 |
2001/11/28 | 93 | 95 | 93 | 95 | 126,000 |
2001/11/27 | 102 | 102 | 95 | 98 | 80,000 |
2001/11/26 | 100 | 105 | 100 | 102 | 86,000 |
2001/11/22 | 100 | 101 | 98 | 101 | 44,000 |
2001/11/21 | 99 | 102 | 99 | 102 | 42,000 |
2001/11/20 | 99 | 101 | 98 | 100 | 29,000 |
2001/11/19 | 99 | 100 | 98 | 99 | 27,000 |
2001/11/16 | 98 | 100 | 96 | 100 | 45,000 |
2001/11/15 | 100 | 100 | 96 | 100 | 83,000 |
2001/11/14 | 102 | 102 | 100 | 100 | 74,000 |
2001/11/13 | 104 | 104 | 101 | 102 | 60,000 |
2001/11/12 | 103 | 107 | 102 | 106 | 223,000 |
2001/11/09 | 102 | 105 | 100 | 105 | 64,000 |
2001/11/08 | 106 | 106 | 101 | 104 | 75,000 |
2001/11/07 | 108 | 108 | 103 | 107 | 88,000 |
2001/11/06 | 106 | 108 | 105 | 107 | 55,000 |
2001/11/05 | 104 | 106 | 103 | 106 | 51,000 |
2001/11/02 | 105 | 105 | 101 | 102 | 116,000 |
2001/11/01 | 104 | 104 | 102 | 104 | 101,000 |
2001/10/31 | 104 | 107 | 102 | 104 | 89,000 |
2001/10/30 | 109 | 109 | 105 | 107 | 71,000 |
2001/10/29 | 113 | 113 | 110 | 112 | 40,000 |
2001/10/26 | 114 | 114 | 110 | 111 | 95,000 |
2001/10/25 | 110 | 114 | 109 | 114 | 167,000 |
2001/10/24 | 106 | 110 | 106 | 110 | 111,000 |
2001/10/23 | 105 | 108 | 104 | 107 | 160,000 |
2001/10/22 | 103 | 104 | 102 | 104 | 31,000 |
2001/10/19 | 101 | 105 | 100 | 104 | 135,000 |
2001/10/18 | 102 | 103 | 102 | 103 | 23,000 |
2001/10/17 | 105 | 107 | 104 | 107 | 25,000 |
2001/10/16 | 102 | 105 | 101 | 105 | 60,000 |
2001/10/15 | 105 | 105 | 104 | 105 | 52,000 |
2001/10/12 | 108 | 108 | 105 | 108 | 70,000 |
2001/10/11 | 109 | 109 | 104 | 107 | 155,000 |
2001/10/10 | 106 | 108 | 104 | 106 | 465,000 |
2001/10/09 | 101 | 101 | 100 | 100 | 41,000 |
2001/10/05 | 101 | 101 | 100 | 101 | 43,000 |
2001/10/04 | 100 | 102 | 100 | 100 | 123,000 |
2001/10/03 | 99 | 101 | 99 | 100 | 118,000 |
2001/10/02 | 99 | 100 | 97 | 99 | 118,000 |
2001/10/01 | 99 | 99 | 97 | 98 | 69,000 |
2001/09/28 | 97 | 100 | 95 | 98 | 89,000 |
2001/09/27 | 99 | 99 | 96 | 99 | 30,000 |
2001/09/26 | 96 | 98 | 96 | 98 | 56,000 |
2001/09/25 | 105 | 105 | 101 | 101 | 103,000 |
2001/09/21 | 97 | 99 | 96 | 99 | 61,000 |
2001/09/20 | 100 | 100 | 96 | 98 | 105,000 |
2001/09/19 | 99 | 102 | 99 | 100 | 43,000 |
2001/09/18 | 97 | 100 | 97 | 99 | 58,000 |
2001/09/17 | 97 | 103 | 95 | 96 | 54,000 |
2001/09/14 | 97 | 105 | 97 | 102 | 136,000 |
2001/09/13 | 95 | 97 | 93 | 97 | 179,000 |
2001/09/12 | 100 | 100 | 95 | 96 | 114,000 |
2001/09/11 | 101 | 103 | 101 | 102 | 84,000 |
2001/09/10 | 109 | 109 | 101 | 101 | 306,000 |
2001/09/07 | 101 | 104 | 100 | 100 | 126,000 |
2001/09/06 | 99 | 106 | 99 | 104 | 125,000 |
2001/09/05 | 105 | 105 | 100 | 101 | 233,000 |
2001/09/04 | 104 | 105 | 98 | 105 | 410,000 |
2001/09/03 | 115 | 115 | 108 | 108 | 105,000 |
2001/08/31 | 116 | 118 | 115 | 115 | 90,000 |
2001/08/30 | 118 | 118 | 116 | 118 | 71,000 |
2001/08/29 | 120 | 120 | 118 | 118 | 21,000 |
2001/08/28 | 121 | 121 | 118 | 120 | 81,000 |
2001/08/27 | 121 | 121 | 119 | 119 | 37,000 |
2001/08/24 | 120 | 121 | 120 | 120 | 90,000 |
2001/08/23 | 119 | 121 | 118 | 119 | 106,000 |
2001/08/22 | 118 | 120 | 117 | 118 | 98,000 |
2001/08/21 | 118 | 119 | 118 | 119 | 50,000 |
2001/08/20 | 120 | 120 | 118 | 118 | 32,000 |
2001/08/17 | 121 | 121 | 120 | 120 | 58,000 |
2001/08/16 | 121 | 121 | 120 | 121 | 46,000 |
2001/08/15 | 122 | 122 | 120 | 121 | 43,000 |
2001/08/14 | 123 | 123 | 121 | 121 | 32,000 |
2001/08/13 | 122 | 122 | 120 | 120 | 59,000 |
2001/08/10 | 125 | 125 | 121 | 121 | 183,000 |
2001/08/09 | 122 | 122 | 120 | 121 | 39,000 |
2001/08/08 | 123 | 123 | 121 | 123 | 70,000 |
2001/08/07 | 121 | 124 | 120 | 122 | 71,000 |
2001/08/06 | 124 | 124 | 123 | 124 | 19,000 |
2001/08/03 | 125 | 127 | 124 | 124 | 43,000 |
2001/08/02 | 124 | 125 | 123 | 125 | 121,000 |
2001/08/01 | 124 | 124 | 123 | 124 | 19,000 |
2001/07/31 | 122 | 124 | 120 | 124 | 38,000 |
2001/07/30 | 122 | 124 | 120 | 120 | 50,000 |
2001/07/27 | 121 | 124 | 121 | 124 | 93,000 |
2001/07/26 | 123 | 126 | 120 | 120 | 244,000 |
2001/07/25 | 127 | 129 | 120 | 120 | 301,000 |
2001/07/24 | 120 | 127 | 119 | 127 | 117,000 |
2001/07/23 | 133 | 133 | 120 | 123 | 105,000 |
2001/07/19 | 139 | 139 | 131 | 133 | 62,000 |
2001/07/18 | 135 | 140 | 135 | 135 | 51,000 |
2001/07/17 | 140 | 142 | 138 | 138 | 84,000 |
2001/07/16 | 146 | 148 | 140 | 148 | 40,000 |
2001/07/13 | 145 | 149 | 140 | 148 | 121,000 |
2001/07/12 | 138 | 144 | 138 | 144 | 46,000 |
2001/07/11 | 144 | 145 | 140 | 144 | 42,000 |
2001/07/10 | 146 | 146 | 141 | 145 | 214,000 |
2001/07/09 | 137 | 142 | 131 | 142 | 78,000 |
2001/07/06 | 142 | 145 | 139 | 145 | 174,000 |
2001/07/05 | 144 | 147 | 144 | 146 | 63,000 |
2001/07/04 | 145 | 146 | 142 | 143 | 109,000 |
2001/07/03 | 143 | 149 | 143 | 146 | 35,000 |
2001/07/02 | 150 | 150 | 143 | 146 | 118,000 |
2001/06/29 | 149 | 150 | 145 | 150 | 64,000 |
2001/06/28 | 145 | 150 | 144 | 147 | 67,000 |
2001/06/27 | 149 | 149 | 145 | 145 | 25,000 |
2001/06/26 | 150 | 150 | 146 | 148 | 87,000 |
2001/06/25 | 153 | 154 | 147 | 147 | 272,000 |
2001/06/22 | 145 | 148 | 141 | 148 | 107,000 |
2001/06/21 | 142 | 145 | 141 | 145 | 110,000 |
2001/06/20 | 141 | 144 | 140 | 141 | 51,000 |
2001/06/19 | 143 | 146 | 141 | 146 | 48,000 |
2001/06/18 | 146 | 148 | 144 | 148 | 105,000 |
2001/06/15 | 149 | 150 | 146 | 150 | 127,000 |
2001/06/14 | 150 | 155 | 147 | 151 | 174,000 |
2001/06/13 | 144 | 150 | 144 | 150 | 112,000 |
2001/06/12 | 145 | 150 | 144 | 144 | 102,000 |
2001/06/11 | 141 | 150 | 141 | 150 | 153,000 |
2001/06/08 | 147 | 148 | 141 | 147 | 170,000 |
2001/06/07 | 138 | 148 | 138 | 148 | 90,000 |
2001/06/06 | 149 | 149 | 141 | 143 | 204,000 |
2001/06/05 | 135 | 140 | 130 | 139 | 228,000 |
2001/06/04 | 142 | 145 | 139 | 139 | 60,000 |
2001/06/01 | 144 | 145 | 141 | 142 | 107,000 |
2001/05/31 | 143 | 145 | 139 | 145 | 147,000 |
2001/05/30 | 145 | 146 | 143 | 143 | 62,000 |
2001/05/29 | 145 | 149 | 145 | 146 | 49,000 |
2001/05/28 | 151 | 159 | 147 | 150 | 325,000 |
2001/05/25 | 158 | 160 | 151 | 156 | 455,000 |
2001/05/24 | 147 | 157 | 146 | 157 | 459,000 |
2001/05/23 | 145 | 149 | 143 | 148 | 110,000 |
2001/05/22 | 142 | 148 | 142 | 145 | 112,000 |
2001/05/21 | 145 | 149 | 145 | 147 | 110,000 |
2001/05/18 | 148 | 150 | 147 | 147 | 59,000 |
2001/05/17 | 150 | 152 | 147 | 150 | 71,000 |
2001/05/16 | 148 | 148 | 146 | 146 | 100,000 |
2001/05/15 | 145 | 147 | 145 | 146 | 69,000 |
2001/05/14 | 148 | 149 | 145 | 145 | 91,000 |
2001/05/11 | 149 | 153 | 149 | 149 | 41,000 |
2001/05/10 | 150 | 153 | 148 | 153 | 120,000 |
2001/05/09 | 157 | 157 | 150 | 155 | 250,000 |
2001/05/08 | 152 | 154 | 148 | 154 | 215,000 |
2001/05/07 | 155 | 157 | 153 | 156 | 163,000 |
2001/05/02 | 157 | 157 | 154 | 157 | 245,000 |
2001/05/01 | 156 | 158 | 155 | 157 | 203,000 |
2001/04/27 | 161 | 161 | 155 | 156 | 147,000 |
2001/04/26 | 162 | 163 | 160 | 161 | 392,000 |
2001/04/25 | 164 | 169 | 162 | 162 | 691,000 |
2001/04/24 | 164 | 165 | 160 | 164 | 310,000 |
2001/04/23 | 159 | 166 | 159 | 164 | 777,000 |
2001/04/20 | 153 | 162 | 151 | 162 | 736,000 |
2001/04/19 | 154 | 154 | 151 | 153 | 146,000 |
2001/04/18 | 151 | 152 | 150 | 152 | 119,000 |
2001/04/17 | 152 | 152 | 149 | 151 | 74,000 |
2001/04/16 | 155 | 156 | 148 | 151 | 163,000 |
2001/04/13 | 144 | 150 | 144 | 147 | 130,000 |
2001/04/12 | 143 | 145 | 141 | 141 | 132,000 |
2001/04/11 | 144 | 147 | 141 | 147 | 120,000 |
2001/04/10 | 145 | 147 | 142 | 144 | 179,000 |
2001/04/09 | 148 | 148 | 139 | 147 | 230,000 |
2001/04/06 | 158 | 158 | 150 | 150 | 571,000 |
2001/04/05 | 158 | 159 | 151 | 156 | 994,000 |
2001/04/04 | 141 | 167 | 139 | 158 | 3,428,000 |
2001/04/03 | 125 | 139 | 124 | 138 | 446,000 |
2001/04/02 | 126 | 126 | 122 | 125 | 157,000 |
2001/03/30 | 120 | 124 | 120 | 123 | 144,000 |
2001/03/29 | 127 | 127 | 118 | 124 | 220,000 |
2001/03/28 | 126 | 128 | 123 | 124 | 183,000 |
2001/03/27 | 125 | 127 | 119 | 126 | 287,000 |
2001/03/26 | 119 | 123 | 119 | 123 | 295,000 |
2001/03/23 | 114 | 117 | 114 | 117 | 38,000 |
2001/03/22 | 119 | 119 | 113 | 113 | 109,000 |
2001/03/21 | 112 | 118 | 111 | 118 | 108,000 |
2001/03/19 | 110 | 114 | 110 | 110 | 30,000 |
2001/03/16 | 110 | 113 | 110 | 110 | 29,000 |
2001/03/15 | 111 | 111 | 105 | 109 | 89,000 |
2001/03/14 | 114 | 115 | 111 | 112 | 84,000 |
2001/03/13 | 116 | 117 | 112 | 112 | 153,000 |
2001/03/12 | 116 | 118 | 116 | 116 | 93,000 |
2001/03/09 | 119 | 119 | 116 | 118 | 161,000 |
2001/03/08 | 120 | 120 | 116 | 117 | 217,000 |
2001/03/07 | 115 | 116 | 114 | 116 | 27,000 |
2001/03/06 | 114 | 116 | 113 | 115 | 41,000 |
2001/03/05 | 111 | 115 | 111 | 115 | 146,000 |
2001/03/02 | 115 | 115 | 112 | 113 | 230,000 |
2001/03/01 | 117 | 118 | 115 | 118 | 121,000 |
2001/02/28 | 118 | 119 | 117 | 118 | 85,000 |
2001/02/27 | 121 | 121 | 118 | 118 | 55,000 |
2001/02/26 | 121 | 121 | 118 | 118 | 88,000 |
2001/02/23 | 115 | 118 | 114 | 118 | 84,000 |
2001/02/22 | 118 | 118 | 115 | 115 | 71,000 |
2001/02/21 | 114 | 117 | 114 | 117 | 40,000 |
2001/02/20 | 118 | 118 | 116 | 116 | 47,000 |
2001/02/19 | 117 | 117 | 114 | 117 | 44,000 |
2001/02/16 | 123 | 123 | 117 | 117 | 90,000 |
2001/02/15 | 119 | 125 | 119 | 121 | 252,000 |
2001/02/14 | 115 | 119 | 115 | 119 | 150,000 |
2001/02/13 | 118 | 118 | 113 | 113 | 59,000 |
2001/02/09 | 115 | 115 | 111 | 113 | 143,000 |
2001/02/08 | 120 | 127 | 118 | 118 | 744,000 |
2001/02/07 | 113 | 120 | 113 | 118 | 436,000 |
2001/02/06 | 115 | 115 | 109 | 112 | 455,000 |
2001/02/05 | 110 | 111 | 109 | 111 | 36,000 |
2001/02/02 | 108 | 110 | 108 | 108 | 55,000 |
2001/02/01 | 111 | 111 | 109 | 111 | 120,000 |
2001/01/31 | 112 | 112 | 106 | 111 | 75,000 |
2001/01/30 | 112 | 112 | 107 | 110 | 111,000 |
2001/01/29 | 109 | 109 | 104 | 105 | 210,000 |
2001/01/26 | 112 | 112 | 108 | 108 | 83,000 |
2001/01/25 | 113 | 113 | 111 | 112 | 98,000 |
2001/01/24 | 113 | 113 | 110 | 110 | 69,000 |
2001/01/23 | 111 | 113 | 110 | 113 | 38,000 |
2001/01/22 | 112 | 112 | 108 | 110 | 35,000 |
2001/01/19 | 108 | 114 | 108 | 110 | 102,000 |
2001/01/18 | 106 | 111 | 105 | 108 | 115,000 |
2001/01/17 | 105 | 108 | 104 | 108 | 174,000 |
2001/01/16 | 106 | 109 | 105 | 109 | 81,000 |
2001/01/15 | 109 | 109 | 106 | 106 | 35,000 |
2001/01/12 | 109 | 109 | 105 | 109 | 217,000 |
2001/01/11 | 111 | 114 | 110 | 110 | 62,000 |
2001/01/10 | 115 | 116 | 110 | 115 | 272,000 |
2001/01/09 | 110 | 110 | 107 | 109 | 75,000 |
2001/01/05 | 109 | 113 | 108 | 111 | 116,000 |
2001/01/04 | 115 | 115 | 108 | 109 | 114,000 |