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
2002/12/30 69 71 68 68 81,000
2002/12/27 66 70 65 69 269,000
2002/12/26 62 80 60 65 519,000
2002/12/25 60 62 59 60 220,000
2002/12/24 57 59 57 58 168,000
2002/12/20 56 58 56 57 118,000
2002/12/19 55 57 55 57 113,000
2002/12/18 55 57 55 55 82,000
2002/12/17 57 58 55 56 102,000
2002/12/16 59 59 55 57 46,000
2002/12/13 61 63 59 59 223,000
2002/12/12 63 64 61 62 88,000
2002/12/11 66 66 64 64 85,000
2002/12/10 68 68 65 66 431,000
2002/12/09 65 67 64 67 593,000
2002/12/06 63 65 63 63 122,000
2002/12/05 64 65 63 64 130,000
2002/12/04 64 65 63 65 117,000
2002/12/03 64 67 64 67 197,000
2002/12/02 62 65 62 64 104,000
2002/11/29 64 65 62 64 137,000
2002/11/28 63 66 62 62 124,000
2002/11/27 60 63 59 63 133,000
2002/11/26 62 66 61 62 207,000
2002/11/25 63 64 62 64 260,000
2002/11/22 57 58 53 58 325,000
2002/11/21 55 56 54 56 167,000
2002/11/20 48 56 48 52 291,000
2002/11/19 47 51 47 48 269,000
2002/11/18 54 54 47 49 682,000
2002/11/15 56 59 55 56 214,000
2002/11/14 60 60 56 58 285,000
2002/11/13 65 65 60 63 148,000
2002/11/12 67 68 65 65 74,000
2002/11/11 70 70 67 68 341,000
2002/11/08 68 69 67 69 134,000
2002/11/07 68 69 67 69 175,000
2002/11/06 68 68 66 66 94,000
2002/11/05 67 67 65 67 69,000
2002/11/01 66 66 63 63 56,000
2002/10/31 66 68 65 66 48,000
2002/10/30 65 68 65 68 59,000
2002/10/29 66 67 64 65 157,000
2002/10/28 65 68 64 68 225,000
2002/10/25 67 68 66 68 164,000
2002/10/24 67 68 66 67 85,000
2002/10/23 69 69 66 67 94,000
2002/10/22 68 69 66 67 87,000
2002/10/21 69 70 67 70 118,000
2002/10/18 70 70 69 69 226,000
2002/10/17 69 70 68 69 1,020,000
2002/10/16 67 71 65 70 2,173,000
2002/10/15 61 65 61 64 295,000
2002/10/11 62 66 55 59 1,159,000
2002/10/10 69 69 62 65 749,000
2002/10/09 67 69 66 69 260,000
2002/10/08 67 67 66 67 250,000
2002/10/07 70 70 65 68 374,000
2002/10/04 70 72 67 69 385,000
2002/10/03 80 82 67 72 768,000
2002/10/02 89 90 85 85 291,000
2002/10/01 88 89 87 89 148,000
2002/09/30 93 94 89 92 44,000
2002/09/27 93 95 93 95 155,000
2002/09/26 93 93 92 93 69,000
2002/09/25 93 93 90 92 69,000
2002/09/24 90 93 89 93 70,000
2002/09/20 88 91 88 91 203,000
2002/09/19 91 92 89 89 185,000
2002/09/18 88 90 88 90 80,000
2002/09/17 86 91 86 90 63,000
2002/09/13 92 92 87 87 160,000
2002/09/12 92 92 88 89 70,000
2002/09/11 91 93 90 92 85,000
2002/09/10 92 93 91 91 331,000
2002/09/09 91 91 87 90 157,000
2002/09/06 88 88 85 87 159,000
2002/09/05 88 92 88 89 189,000
2002/09/04 87 90 82 89 349,000
2002/09/03 94 94 88 91 213,000
2002/09/02 96 96 93 94 99,000
2002/08/30 94 97 94 95 153,000
2002/08/29 97 98 94 94 183,000
2002/08/28 99 100 96 100 109,000
2002/08/27 101 101 98 99 94,000
2002/08/26 99 100 97 100 167,000
2002/08/23 93 99 93 99 198,000
2002/08/22 94 97 93 97 231,000
2002/08/21 96 98 93 95 235,000
2002/08/20 101 101 96 98 112,000
2002/08/19 103 103 98 99 95,000
2002/08/16 100 101 99 101 116,000
2002/08/15 103 103 99 100 36,000
2002/08/14 100 101 100 101 59,000
2002/08/13 102 102 100 101 127,000
2002/08/12 105 105 102 103 289,000
2002/08/09 103 107 102 107 151,000
2002/08/08 100 103 99 100 267,000
2002/08/07 98 102 98 98 76,000
2002/08/06 100 100 93 95 196,000
2002/08/05 101 104 100 101 222,000
2002/08/02 104 106 104 104 55,000
2002/08/01 103 106 103 105 81,000
2002/07/31 107 107 106 107 39,000
2002/07/30 109 110 105 107 129,000
2002/07/29 105 108 104 108 245,000
2002/07/26 105 108 105 107 198,000
2002/07/25 112 112 105 105 135,000
2002/07/24 106 107 105 107 125,000
2002/07/23 106 108 104 106 110,000
2002/07/22 105 109 103 107 99,000
2002/07/19 109 110 106 107 135,000
2002/07/18 109 110 108 109 98,000
2002/07/17 108 111 107 109 152,000
2002/07/16 116 117 113 113 277,000
2002/07/15 118 120 117 117 411,000
2002/07/12 116 120 115 119 513,000
2002/07/11 112 117 111 117 271,000
2002/07/10 113 116 111 115 807,000
2002/07/09 108 112 108 112 203,000
2002/07/08 113 113 109 110 117,000
2002/07/05 107 113 107 112 105,000
2002/07/04 113 113 109 111 155,000
2002/07/03 106 112 106 112 102,000
2002/07/02 108 108 105 108 170,000
2002/07/01 110 112 108 109 88,000
2002/06/28 111 114 110 112 147,000
2002/06/27 110 113 110 110 139,000
2002/06/26 113 116 109 109 404,000
2002/06/25 114 116 112 116 303,000
2002/06/24 107 109 104 109 184,000
2002/06/21 107 114 103 109 308,000
2002/06/20 101 109 90 105 581,000
2002/06/19 111 112 103 105 297,000
2002/06/18 112 114 109 110 506,000
2002/06/17 115 115 110 112 231,000
2002/06/14 118 125 116 117 569,000
2002/06/13 127 128 125 125 148,000
2002/06/12 126 129 126 127 240,000
2002/06/11 128 129 126 127 749,000
2002/06/10 134 134 128 130 447,000
2002/06/07 130 133 128 132 403,000
2002/06/06 138 138 135 135 500,000
2002/06/05 137 138 134 137 550,000
2002/06/04 137 137 134 137 864,000
2002/06/03 134 138 132 136 1,712,000
2002/05/31 132 133 129 133 959,000
2002/05/30 122 135 119 132 2,374,000
2002/05/29 124 124 123 123 279,000
2002/05/28 129 130 124 126 513,000
2002/05/27 132 133 127 129 1,084,000
2002/05/24 126 134 123 128 1,403,000
2002/05/23 124 131 123 131 1,799,000
2002/05/22 121 124 120 122 924,000
2002/05/21 116 122 116 120 1,365,000
2002/05/20 111 117 111 115 1,583,000
2002/05/17 111 114 111 111 177,000
2002/05/16 109 113 109 113 164,000
2002/05/15 113 114 109 110 402,000
2002/05/14 113 113 110 112 409,000
2002/05/13 107 114 107 114 594,000
2002/05/10 111 113 107 107 878,000
2002/05/09 106 109 106 108 337,000
2002/05/08 105 108 105 105 128,000
2002/05/07 103 104 101 104 135,000
2002/05/02 104 104 103 104 60,000
2002/05/01 103 104 102 103 107,000
2002/04/30 101 102 101 102 171,000
2002/04/26 104 104 102 103 204,000
2002/04/25 104 106 104 104 271,000
2002/04/24 110 110 107 107 146,000
2002/04/23 109 112 109 109 466,000
2002/04/22 105 108 104 108 147,000
2002/04/19 105 105 103 105 108,000
2002/04/18 105 106 103 104 273,000
2002/04/17 106 107 104 105 192,000
2002/04/16 105 107 105 106 216,000
2002/04/15 107 109 105 107 242,000
2002/04/12 108 109 107 109 175,000
2002/04/11 108 112 107 108 177,000
2002/04/10 110 110 105 110 645,000
2002/04/09 113 114 110 112 336,000
2002/04/08 114 115 112 114 332,000
2002/04/05 114 119 112 115 1,254,000
2002/04/04 112 114 110 114 613,000
2002/04/03 110 112 108 112 491,000
2002/04/02 112 112 107 110 1,155,000
2002/04/01 106 117 106 115 1,521,000
2002/03/29 107 108 105 105 515,000
2002/03/28 108 110 106 109 256,000
2002/03/27 105 111 104 110 258,000
2002/03/26 104 107 103 107 185,000
2002/03/25 106 109 100 105 772,000
2002/03/22 115 115 107 110 857,000
2002/03/20 113 118 112 114 782,000
2002/03/19 116 121 113 113 2,423,000
2002/03/18 122 125 117 117 3,380,000
2002/03/15 101 119 101 119 2,524,000
2002/03/14 103 109 102 104 1,891,000
2002/03/13 88 119 88 107 2,787,000
2002/03/12 92 92 86 92 482,000
2002/03/11 87 89 85 87 725,000
2002/03/08 79 83 78 82 555,000
2002/03/07 78 80 77 80 151,000
2002/03/06 79 79 77 78 188,000
2002/03/05 82 82 77 80 181,000
2002/03/04 77 82 76 82 558,000
2002/03/01 75 76 73 75 177,000
2002/02/28 75 76 73 73 193,000
2002/02/27 75 75 73 75 117,000
2002/02/26 74 75 74 75 32,000
2002/02/25 77 77 73 73 139,000
2002/02/22 74 74 69 73 146,000
2002/02/21 71 75 71 75 66,000
2002/02/20 69 72 68 72 70,000
2002/02/19 69 70 65 69 307,000
2002/02/18 70 71 68 70 201,000
2002/02/15 73 76 73 73 42,000
2002/02/14 75 78 74 74 100,000
2002/02/13 72 75 72 75 179,000
2002/02/12 74 77 72 77 447,000
2002/02/08 66 68 66 68 115,000
2002/02/07 65 67 65 67 81,000
2002/02/06 65 67 64 67 110,000
2002/02/05 65 65 63 65 87,000
2002/02/04 66 66 65 65 65,000
2002/02/01 67 68 65 66 55,000
2002/01/31 67 68 67 67 67,000
2002/01/30 64 67 64 67 54,000
2002/01/29 67 67 65 67 62,000
2002/01/28 64 68 62 68 138,000
2002/01/25 70 71 69 69 129,000
2002/01/24 67 70 67 69 108,000
2002/01/23 66 69 65 67 98,000
2002/01/22 71 71 68 70 137,000
2002/01/21 68 72 67 71 78,000
2002/01/18 64 68 64 68 67,000
2002/01/17 66 67 64 64 132,000
2002/01/16 63 66 63 66 83,000
2002/01/15 68 68 64 64 171,000
2002/01/11 73 73 68 68 146,000
2002/01/10 82 83 73 73 840,000
2002/01/09 68 72 68 72 207,000
2002/01/08 68 72 67 67 238,000
2002/01/07 67 68 66 67 101,000
2002/01/04 65 67 65 67 82,000

このページの先頭へ