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 |