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
2004/12/30 174 174 172 173 266,000
2004/12/29 172 174 171 173 908,000
2004/12/28 169 171 169 171 509,000
2004/12/27 171 172 168 168 931,000
2004/12/24 172 173 169 171 1,879,000
2004/12/22 172 174 168 169 1,464,000
2004/12/21 167 171 167 170 1,040,000
2004/12/20 167 167 164 165 647,000
2004/12/17 162 165 162 165 762,000
2004/12/16 167 167 163 163 736,000
2004/12/15 167 171 167 167 936,000
2004/12/14 163 167 161 167 883,000
2004/12/13 168 169 163 163 822,000
2004/12/10 169 170 166 168 1,442,000
2004/12/09 176 176 168 171 1,518,000
2004/12/08 176 177 174 175 1,437,000
2004/12/07 182 182 178 178 1,621,000
2004/12/06 178 183 176 181 2,800,000
2004/12/03 177 177 174 175 1,034,000
2004/12/02 179 181 176 177 759,000
2004/12/01 180 180 177 178 1,145,000
2004/11/30 177 184 177 180 3,104,000
2004/11/29 176 178 175 176 690,000
2004/11/26 177 178 176 177 505,000
2004/11/25 179 181 176 178 833,000
2004/11/24 178 180 176 177 1,262,000
2004/11/22 174 177 172 177 2,349,000
2004/11/19 191 193 176 179 3,759,000
2004/11/18 192 192 189 190 843,000
2004/11/17 192 192 189 190 862,000
2004/11/16 193 196 192 192 1,473,000
2004/11/15 188 193 187 191 1,145,000
2004/11/12 187 190 187 189 615,000
2004/11/11 191 192 190 190 662,000
2004/11/10 194 195 191 192 985,000
2004/11/09 193 194 191 194 986,000
2004/11/08 196 197 192 192 1,071,000
2004/11/05 201 202 195 196 3,087,000
2004/11/04 194 198 193 197 4,268,000
2004/11/02 193 193 189 191 1,279,000
2004/11/01 186 192 184 191 2,314,000
2004/10/29 190 190 186 186 1,310,000
2004/10/28 194 195 189 193 1,653,000
2004/10/27 194 197 190 191 1,756,000
2004/10/26 196 197 190 192 2,334,000
2004/10/25 200 200 194 199 1,596,000
2004/10/22 204 205 201 203 1,931,000
2004/10/21 200 207 198 200 3,492,000
2004/10/20 203 205 200 200 1,959,000
2004/10/19 207 208 203 204 1,611,000
2004/10/18 209 212 204 206 1,896,000
2004/10/15 199 210 198 209 4,080,000
2004/10/14 214 216 203 205 4,633,000
2004/10/13 214 222 213 217 7,555,000
2004/10/12 213 216 211 215 3,353,000
2004/10/08 209 216 208 216 5,456,000
2004/10/07 225 225 213 214 8,738,000
2004/10/06 225 230 217 220 25,835,000
2004/10/05 213 227 206 220 19,925,000
2004/10/04 225 226 213 214 22,878,000
2004/10/01 206 218 205 216 42,627,000
2004/09/30 196 207 195 201 19,055,000
2004/09/29 191 197 188 192 6,897,000
2004/09/28 196 205 183 186 27,848,000
2004/09/27 185 197 184 195 10,037,000
2004/09/24 181 183 179 183 1,925,000
2004/09/22 179 188 177 186 3,588,000
2004/09/21 185 186 176 178 2,291,000
2004/09/17 185 187 183 185 1,805,000
2004/09/16 189 189 186 187 2,353,000
2004/09/15 191 196 188 191 3,204,000
2004/09/14 196 198 190 191 4,404,000
2004/09/13 191 197 191 195 5,040,000
2004/09/10 193 193 186 187 4,444,000
2004/09/09 199 199 192 193 3,450,000
2004/09/08 202 206 193 198 11,996,000
2004/09/07 200 207 193 194 22,660,000
2004/09/06 186 195 184 193 7,135,000
2004/09/03 189 190 182 182 2,998,000
2004/09/02 194 194 186 188 6,421,000
2004/09/01 187 194 185 193 8,633,000
2004/08/31 182 188 181 186 3,475,000
2004/08/30 183 186 180 181 3,320,000
2004/08/27 175 184 174 181 5,911,000
2004/08/26 180 180 172 175 2,994,000
2004/08/25 165 177 162 176 5,578,000
2004/08/24 169 169 163 163 1,190,000
2004/08/23 164 168 163 168 1,216,000
2004/08/20 160 164 159 162 404,000
2004/08/19 159 161 159 160 481,000
2004/08/18 157 159 155 159 313,000
2004/08/17 159 159 156 156 286,000
2004/08/16 162 162 154 158 620,000
2004/08/13 163 164 161 162 423,000
2004/08/12 167 167 164 165 378,000
2004/08/11 169 170 166 166 767,000
2004/08/10 167 170 166 167 964,000
2004/08/09 167 168 158 166 1,712,000
2004/08/06 177 177 174 176 755,000
2004/08/05 178 182 176 182 689,000
2004/08/04 179 179 172 177 930,000
2004/08/03 186 186 180 181 405,000
2004/08/02 185 188 183 185 539,000
2004/07/30 181 185 181 184 484,000
2004/07/29 185 185 180 183 621,000
2004/07/28 186 187 182 185 785,000
2004/07/27 193 195 180 183 1,172,000
2004/07/26 190 196 190 194 1,245,000
2004/07/23 202 203 193 194 2,785,000
2004/07/22 190 206 190 203 7,559,000
2004/07/21 184 194 183 192 2,285,000
2004/07/20 184 187 182 182 238,000
2004/07/16 185 189 181 187 421,000
2004/07/15 188 188 186 186 279,000
2004/07/14 195 196 187 187 735,000
2004/07/13 193 196 190 191 974,000
2004/07/12 187 192 185 192 1,065,000
2004/07/09 183 186 182 185 780,000
2004/07/08 182 187 182 184 921,000
2004/07/07 183 184 180 181 1,026,000
2004/07/06 177 183 177 182 936,000
2004/07/05 181 181 174 177 851,000
2004/07/02 180 184 180 184 879,000
2004/07/01 188 189 184 185 696,000
2004/06/30 191 192 188 189 444,000
2004/06/29 192 193 190 192 309,000
2004/06/28 189 193 186 193 558,000
2004/06/25 183 187 183 186 266,000
2004/06/24 187 187 182 186 352,000
2004/06/23 188 189 183 184 462,000
2004/06/22 190 190 185 188 604,000
2004/06/21 186 191 186 190 412,000
2004/06/18 196 196 187 190 477,000
2004/06/17 197 199 195 196 386,000
2004/06/16 196 198 195 196 385,000
2004/06/15 197 198 193 194 570,000
2004/06/14 197 201 196 200 2,190,000
2004/06/11 191 198 190 195 3,525,000
2004/06/10 189 191 188 190 524,000
2004/06/09 190 190 187 190 239,000
2004/06/08 192 192 188 189 678,000
2004/06/07 190 192 187 192 624,000
2004/06/04 186 189 183 189 429,000
2004/06/03 188 195 184 185 1,464,000
2004/06/02 187 189 186 186 365,000
2004/06/01 190 192 188 189 690,000
2004/05/31 191 191 186 189 943,000
2004/05/28 182 193 182 192 1,899,000
2004/05/27 186 187 182 184 732,000
2004/05/26 189 191 183 187 1,915,000
2004/05/25 182 185 178 183 1,704,000
2004/05/24 170 190 169 183 4,894,000
2004/05/21 149 168 149 165 2,318,000
2004/05/20 146 152 144 148 593,000
2004/05/19 144 149 143 148 710,000
2004/05/18 132 142 132 139 1,115,000
2004/05/17 146 147 133 135 699,000
2004/05/14 153 157 148 151 445,000
2004/05/13 159 159 151 154 890,000
2004/05/12 156 158 153 158 913,000
2004/05/11 137 152 136 147 1,277,000
2004/05/10 161 162 142 142 1,610,000
2004/05/07 166 170 162 165 695,000
2004/05/06 179 181 170 171 724,000
2004/04/30 181 181 177 178 884,000
2004/04/28 186 186 182 183 1,162,000
2004/04/27 179 185 179 184 5,281,000
2004/04/26 187 195 175 175 7,243,000
2004/04/23 212 214 206 207 689,000
2004/04/22 218 220 210 210 1,421,000
2004/04/21 209 217 205 216 1,941,000
2004/04/20 201 209 201 209 1,007,000
2004/04/19 209 210 193 202 1,562,000
2004/04/16 215 216 203 207 2,263,000
2004/04/15 223 226 206 210 5,379,000
2004/04/14 199 214 197 214 5,141,000
2004/04/13 191 199 189 199 4,114,000
2004/04/12 187 190 184 188 2,185,000
2004/04/09 185 188 182 185 3,198,000
2004/04/08 182 190 181 188 4,699,000
2004/04/07 184 184 180 181 1,133,000
2004/04/06 187 187 179 184 1,888,000
2004/04/05 186 188 183 187 4,424,000
2004/04/02 179 184 178 184 6,626,000
2004/04/01 175 177 172 175 5,232,000
2004/03/31 167 168 165 168 763,000
2004/03/30 169 169 166 167 1,490,000
2004/03/29 166 170 166 167 1,522,000
2004/03/26 169 169 163 165 1,502,000
2004/03/25 168 170 166 167 2,589,000
2004/03/24 162 165 160 163 1,149,000
2004/03/23 160 161 156 160 1,144,000
2004/03/22 157 163 156 161 1,515,000
2004/03/19 156 159 153 157 1,432,000
2004/03/18 167 167 157 157 3,244,000
2004/03/17 168 168 161 166 2,298,000
2004/03/16 170 170 164 166 2,668,000
2004/03/15 168 172 166 171 3,602,000
2004/03/12 160 166 158 165 4,459,000
2004/03/11 155 162 152 161 2,374,000
2004/03/10 156 161 153 159 4,324,000
2004/03/09 151 155 150 155 2,090,000
2004/03/08 151 152 149 150 1,465,000
2004/03/05 155 156 146 149 4,041,000
2004/03/04 145 154 145 152 8,133,000
2004/03/03 144 146 142 142 1,446,000
2004/03/02 142 147 141 146 2,473,000
2004/03/01 139 141 138 140 1,106,000
2004/02/27 138 139 136 137 509,000
2004/02/26 137 139 136 137 529,000
2004/02/25 139 141 135 136 870,000
2004/02/24 140 145 138 140 3,620,000
2004/02/23 135 142 134 139 1,774,000
2004/02/20 132 134 131 132 232,000
2004/02/19 136 136 133 133 272,000
2004/02/18 138 140 135 137 685,000
2004/02/17 136 138 134 136 293,000
2004/02/16 132 137 132 137 385,000
2004/02/13 130 132 128 132 304,000
2004/02/12 132 132 129 129 140,000
2004/02/10 132 132 128 130 305,000
2004/02/09 133 133 130 132 239,000
2004/02/06 131 131 127 130 464,000
2004/02/05 131 131 127 129 751,000
2004/02/04 135 138 127 129 823,000
2004/02/03 138 138 134 136 392,000
2004/02/02 137 139 134 138 461,000
2004/01/30 133 138 133 136 523,000
2004/01/29 133 134 131 133 639,000
2004/01/28 136 138 135 136 591,000
2004/01/27 140 143 138 138 898,000
2004/01/26 142 142 137 139 906,000
2004/01/23 143 143 139 143 921,000
2004/01/22 143 144 142 144 740,000
2004/01/21 144 146 142 143 948,000
2004/01/20 146 147 144 144 833,000
2004/01/19 148 149 144 145 876,000
2004/01/16 145 147 142 145 1,045,000
2004/01/15 144 152 143 146 6,538,000
2004/01/14 140 142 138 140 1,020,000
2004/01/13 142 143 138 141 1,135,000
2004/01/09 143 143 138 142 1,870,000
2004/01/08 136 147 133 144 5,384,000
2004/01/07 126 131 126 129 2,586,000
2004/01/06 124 125 121 123 1,335,000
2004/01/05 124 125 122 122 689,000

このページの先頭へ