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 |