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 |
|---|---|---|---|---|---|
| 2005/12/30 | 291 | 291 | 288 | 290 | 1,386,000 |
| 2005/12/29 | 292 | 293 | 289 | 290 | 2,083,000 |
| 2005/12/28 | 281 | 290 | 281 | 288 | 2,908,000 |
| 2005/12/27 | 284 | 284 | 281 | 282 | 2,327,000 |
| 2005/12/26 | 287 | 288 | 282 | 286 | 2,144,000 |
| 2005/12/22 | 291 | 292 | 286 | 287 | 2,108,000 |
| 2005/12/21 | 292 | 295 | 290 | 291 | 2,524,000 |
| 2005/12/20 | 283 | 290 | 280 | 289 | 3,473,000 |
| 2005/12/19 | 291 | 291 | 284 | 285 | 2,444,000 |
| 2005/12/16 | 288 | 296 | 285 | 291 | 4,312,000 |
| 2005/12/15 | 298 | 302 | 292 | 293 | 7,231,000 |
| 2005/12/14 | 310 | 311 | 297 | 302 | 18,609,000 |
| 2005/12/13 | 286 | 296 | 283 | 296 | 8,086,000 |
| 2005/12/12 | 288 | 289 | 283 | 284 | 4,045,000 |
| 2005/12/09 | 276 | 283 | 276 | 283 | 4,324,000 |
| 2005/12/08 | 285 | 285 | 270 | 274 | 6,821,000 |
| 2005/12/07 | 287 | 290 | 286 | 287 | 6,662,000 |
| 2005/12/06 | 279 | 286 | 276 | 285 | 10,567,000 |
| 2005/12/05 | 268 | 277 | 266 | 276 | 8,558,000 |
| 2005/12/02 | 267 | 268 | 264 | 265 | 5,088,000 |
| 2005/12/01 | 265 | 269 | 263 | 264 | 9,635,000 |
| 2005/11/30 | 258 | 262 | 257 | 262 | 5,528,000 |
| 2005/11/29 | 255 | 256 | 253 | 256 | 2,164,000 |
| 2005/11/28 | 254 | 258 | 253 | 256 | 4,587,000 |
| 2005/11/25 | 249 | 253 | 243 | 252 | 5,071,000 |
| 2005/11/24 | 255 | 256 | 251 | 251 | 3,244,000 |
| 2005/11/22 | 255 | 256 | 250 | 251 | 6,188,000 |
| 2005/11/21 | 265 | 267 | 250 | 252 | 18,307,000 |
| 2005/11/18 | 289 | 291 | 265 | 270 | 6,445,000 |
| 2005/11/17 | 284 | 288 | 284 | 284 | 1,873,000 |
| 2005/11/16 | 277 | 283 | 272 | 282 | 3,391,000 |
| 2005/11/15 | 290 | 290 | 278 | 281 | 2,834,000 |
| 2005/11/14 | 291 | 299 | 290 | 292 | 3,549,000 |
| 2005/11/11 | 286 | 293 | 286 | 288 | 2,286,000 |
| 2005/11/10 | 295 | 297 | 283 | 284 | 3,635,000 |
| 2005/11/09 | 298 | 302 | 291 | 299 | 5,143,000 |
| 2005/11/08 | 298 | 307 | 293 | 307 | 10,295,000 |
| 2005/11/07 | 278 | 293 | 276 | 293 | 8,195,000 |
| 2005/11/04 | 277 | 279 | 272 | 275 | 4,149,000 |
| 2005/11/02 | 273 | 273 | 269 | 272 | 2,867,000 |
| 2005/11/01 | 271 | 271 | 268 | 270 | 1,220,000 |
| 2005/10/31 | 274 | 277 | 267 | 268 | 5,298,000 |
| 2005/10/28 | 260 | 270 | 258 | 270 | 3,980,000 |
| 2005/10/27 | 265 | 267 | 261 | 262 | 5,808,000 |
| 2005/10/26 | 254 | 261 | 254 | 260 | 9,369,000 |
| 2005/10/25 | 248 | 251 | 247 | 249 | 3,383,000 |
| 2005/10/24 | 241 | 242 | 239 | 242 | 1,327,000 |
| 2005/10/21 | 238 | 240 | 235 | 240 | 4,372,000 |
| 2005/10/20 | 247 | 247 | 242 | 244 | 1,206,000 |
| 2005/10/19 | 246 | 246 | 241 | 244 | 1,788,000 |
| 2005/10/18 | 248 | 253 | 246 | 247 | 2,895,000 |
| 2005/10/17 | 250 | 252 | 246 | 247 | 1,580,000 |
| 2005/10/14 | 250 | 252 | 247 | 248 | 1,973,000 |
| 2005/10/13 | 245 | 250 | 244 | 249 | 2,282,000 |
| 2005/10/12 | 252 | 255 | 249 | 249 | 3,336,000 |
| 2005/10/11 | 245 | 251 | 244 | 251 | 3,114,000 |
| 2005/10/07 | 234 | 245 | 232 | 241 | 3,909,000 |
| 2005/10/06 | 236 | 241 | 232 | 234 | 7,462,000 |
| 2005/10/05 | 255 | 255 | 248 | 249 | 2,879,000 |
| 2005/10/04 | 251 | 256 | 251 | 255 | 3,302,000 |
| 2005/10/03 | 257 | 258 | 247 | 252 | 4,491,000 |
| 2005/09/30 | 266 | 267 | 255 | 257 | 5,001,000 |
| 2005/09/29 | 253 | 272 | 252 | 265 | 16,229,000 |
| 2005/09/28 | 245 | 251 | 244 | 250 | 5,451,000 |
| 2005/09/27 | 243 | 249 | 240 | 245 | 8,995,000 |
| 2005/09/26 | 237 | 243 | 234 | 237 | 7,874,000 |
| 2005/09/22 | 234 | 237 | 231 | 236 | 7,504,000 |
| 2005/09/21 | 233 | 247 | 230 | 244 | 18,964,000 |
| 2005/09/20 | 222 | 230 | 221 | 229 | 10,445,000 |
| 2005/09/16 | 220 | 220 | 218 | 220 | 2,042,000 |
| 2005/09/15 | 217 | 221 | 216 | 219 | 5,445,000 |
| 2005/09/14 | 213 | 217 | 213 | 217 | 2,510,000 |
| 2005/09/13 | 213 | 217 | 212 | 214 | 2,982,000 |
| 2005/09/12 | 216 | 216 | 210 | 213 | 3,254,000 |
| 2005/09/09 | 211 | 215 | 210 | 214 | 2,626,000 |
| 2005/09/08 | 214 | 215 | 210 | 211 | 2,068,000 |
| 2005/09/07 | 220 | 220 | 213 | 214 | 5,177,000 |
| 2005/09/06 | 224 | 224 | 217 | 218 | 8,406,000 |
| 2005/09/05 | 220 | 222 | 219 | 221 | 8,192,000 |
| 2005/09/02 | 218 | 221 | 216 | 219 | 6,802,000 |
| 2005/09/01 | 216 | 220 | 214 | 216 | 8,205,000 |
| 2005/08/31 | 216 | 216 | 213 | 214 | 2,355,000 |
| 2005/08/30 | 214 | 216 | 212 | 216 | 2,695,000 |
| 2005/08/29 | 216 | 216 | 211 | 213 | 4,475,000 |
| 2005/08/26 | 218 | 220 | 215 | 217 | 9,499,000 |
| 2005/08/25 | 213 | 219 | 212 | 218 | 18,155,000 |
| 2005/08/24 | 210 | 215 | 208 | 214 | 9,533,000 |
| 2005/08/23 | 209 | 217 | 209 | 213 | 21,520,000 |
| 2005/08/22 | 205 | 206 | 203 | 205 | 3,496,000 |
| 2005/08/19 | 205 | 206 | 202 | 203 | 4,188,000 |
| 2005/08/18 | 209 | 209 | 204 | 206 | 4,251,000 |
| 2005/08/17 | 205 | 211 | 204 | 208 | 8,149,000 |
| 2005/08/16 | 212 | 213 | 207 | 208 | 13,194,000 |
| 2005/08/15 | 204 | 214 | 204 | 214 | 29,874,000 |
| 2005/08/12 | 205 | 209 | 202 | 204 | 14,113,000 |
| 2005/08/11 | 200 | 206 | 199 | 204 | 20,604,000 |
| 2005/08/10 | 204 | 205 | 197 | 201 | 30,813,000 |
| 2005/08/09 | 208 | 211 | 203 | 204 | 68,465,000 |
| 2005/08/08 | 187 | 203 | 185 | 201 | 49,680,000 |
| 2005/08/05 | 186 | 193 | 185 | 186 | 13,374,000 |
| 2005/08/04 | 187 | 187 | 181 | 185 | 3,239,000 |
| 2005/08/03 | 190 | 191 | 187 | 189 | 4,058,000 |
| 2005/08/02 | 190 | 192 | 188 | 190 | 6,678,000 |
| 2005/08/01 | 188 | 191 | 186 | 188 | 16,592,000 |
| 2005/07/29 | 183 | 187 | 182 | 184 | 11,071,000 |
| 2005/07/28 | 180 | 185 | 180 | 181 | 15,271,000 |
| 2005/07/27 | 178 | 179 | 176 | 178 | 3,034,000 |
| 2005/07/26 | 177 | 178 | 176 | 177 | 1,880,000 |
| 2005/07/25 | 176 | 178 | 175 | 178 | 1,573,000 |
| 2005/07/22 | 176 | 176 | 174 | 174 | 1,432,000 |
| 2005/07/21 | 178 | 179 | 176 | 176 | 2,369,000 |
| 2005/07/20 | 175 | 178 | 174 | 178 | 1,804,000 |
| 2005/07/19 | 175 | 176 | 174 | 175 | 666,000 |
| 2005/07/15 | 175 | 176 | 174 | 175 | 810,000 |
| 2005/07/14 | 176 | 176 | 174 | 174 | 1,441,000 |
| 2005/07/13 | 176 | 178 | 176 | 177 | 1,821,000 |
| 2005/07/12 | 176 | 176 | 175 | 175 | 864,000 |
| 2005/07/11 | 177 | 177 | 175 | 176 | 921,000 |
| 2005/07/08 | 177 | 177 | 174 | 175 | 1,471,000 |
| 2005/07/07 | 177 | 178 | 176 | 177 | 1,030,000 |
| 2005/07/06 | 179 | 181 | 177 | 178 | 3,113,000 |
| 2005/07/05 | 178 | 180 | 177 | 179 | 3,746,000 |
| 2005/07/04 | 178 | 179 | 177 | 177 | 960,000 |
| 2005/07/01 | 176 | 178 | 176 | 177 | 1,254,000 |
| 2005/06/30 | 179 | 179 | 177 | 177 | 1,023,000 |
| 2005/06/29 | 178 | 180 | 177 | 179 | 1,899,000 |
| 2005/06/28 | 176 | 178 | 176 | 178 | 824,000 |
| 2005/06/27 | 179 | 179 | 177 | 177 | 1,186,000 |
| 2005/06/24 | 179 | 181 | 178 | 180 | 2,030,000 |
| 2005/06/23 | 181 | 182 | 179 | 182 | 1,860,000 |
| 2005/06/22 | 182 | 185 | 180 | 180 | 4,916,000 |
| 2005/06/21 | 180 | 182 | 179 | 182 | 4,355,000 |
| 2005/06/20 | 179 | 183 | 178 | 180 | 5,598,000 |
| 2005/06/17 | 180 | 180 | 176 | 177 | 4,512,000 |
| 2005/06/16 | 181 | 185 | 179 | 181 | 14,298,000 |
| 2005/06/15 | 175 | 181 | 175 | 179 | 19,414,000 |
| 2005/06/14 | 174 | 175 | 173 | 173 | 1,263,000 |
| 2005/06/13 | 173 | 174 | 171 | 173 | 1,755,000 |
| 2005/06/10 | 175 | 175 | 172 | 173 | 2,145,000 |
| 2005/06/09 | 175 | 175 | 173 | 173 | 1,717,000 |
| 2005/06/08 | 175 | 176 | 173 | 176 | 2,384,000 |
| 2005/06/07 | 175 | 178 | 173 | 175 | 9,414,000 |
| 2005/06/06 | 170 | 174 | 169 | 172 | 2,070,000 |
| 2005/06/03 | 170 | 171 | 167 | 170 | 2,081,000 |
| 2005/06/02 | 173 | 173 | 168 | 168 | 2,299,000 |
| 2005/06/01 | 172 | 175 | 170 | 173 | 3,818,000 |
| 2005/05/31 | 169 | 173 | 168 | 173 | 2,253,000 |
| 2005/05/30 | 165 | 170 | 164 | 168 | 1,965,000 |
| 2005/05/27 | 165 | 166 | 162 | 164 | 1,451,000 |
| 2005/05/26 | 166 | 167 | 162 | 163 | 1,053,000 |
| 2005/05/25 | 170 | 171 | 166 | 166 | 1,213,000 |
| 2005/05/24 | 173 | 174 | 170 | 170 | 783,000 |
| 2005/05/23 | 175 | 176 | 172 | 172 | 3,119,000 |
| 2005/05/20 | 172 | 178 | 170 | 172 | 3,292,000 |
| 2005/05/19 | 169 | 172 | 167 | 170 | 1,400,000 |
| 2005/05/18 | 166 | 169 | 165 | 166 | 675,000 |
| 2005/05/17 | 172 | 173 | 165 | 166 | 921,000 |
| 2005/05/16 | 174 | 174 | 169 | 170 | 758,000 |
| 2005/05/13 | 176 | 176 | 174 | 175 | 658,000 |
| 2005/05/12 | 178 | 179 | 175 | 177 | 732,000 |
| 2005/05/11 | 176 | 179 | 176 | 179 | 644,000 |
| 2005/05/10 | 182 | 182 | 177 | 177 | 1,165,000 |
| 2005/05/09 | 181 | 182 | 180 | 181 | 712,000 |
| 2005/05/06 | 176 | 180 | 176 | 180 | 533,000 |
| 2005/05/02 | 174 | 176 | 173 | 176 | 303,000 |
| 2005/04/28 | 176 | 176 | 174 | 174 | 394,000 |
| 2005/04/27 | 175 | 178 | 175 | 177 | 399,000 |
| 2005/04/26 | 177 | 178 | 176 | 177 | 427,000 |
| 2005/04/25 | 178 | 178 | 176 | 176 | 298,000 |
| 2005/04/22 | 180 | 180 | 177 | 178 | 649,000 |
| 2005/04/21 | 172 | 175 | 171 | 174 | 594,000 |
| 2005/04/20 | 177 | 179 | 176 | 176 | 627,000 |
| 2005/04/19 | 173 | 175 | 172 | 173 | 1,226,000 |
| 2005/04/18 | 169 | 172 | 168 | 168 | 1,378,000 |
| 2005/04/15 | 177 | 179 | 176 | 177 | 997,000 |
| 2005/04/14 | 180 | 183 | 179 | 180 | 916,000 |
| 2005/04/13 | 183 | 185 | 182 | 183 | 847,000 |
| 2005/04/12 | 185 | 186 | 183 | 183 | 1,063,000 |
| 2005/04/11 | 190 | 190 | 186 | 187 | 1,126,000 |
| 2005/04/08 | 192 | 192 | 190 | 190 | 651,000 |
| 2005/04/07 | 191 | 192 | 190 | 191 | 961,000 |
| 2005/04/06 | 191 | 195 | 190 | 192 | 2,958,000 |
| 2005/04/05 | 193 | 193 | 189 | 191 | 2,236,000 |
| 2005/04/04 | 186 | 192 | 186 | 190 | 2,311,000 |
| 2005/04/01 | 186 | 190 | 185 | 188 | 1,407,000 |
| 2005/03/31 | 187 | 189 | 185 | 188 | 1,337,000 |
| 2005/03/30 | 192 | 193 | 181 | 184 | 2,004,000 |
| 2005/03/29 | 195 | 196 | 192 | 194 | 1,081,000 |
| 2005/03/28 | 193 | 195 | 191 | 193 | 797,000 |
| 2005/03/25 | 198 | 198 | 191 | 193 | 1,065,000 |
| 2005/03/24 | 201 | 201 | 196 | 197 | 1,547,000 |
| 2005/03/23 | 200 | 201 | 197 | 200 | 1,829,000 |
| 2005/03/22 | 198 | 202 | 197 | 202 | 4,383,000 |
| 2005/03/18 | 194 | 198 | 194 | 196 | 2,324,000 |
| 2005/03/17 | 195 | 196 | 194 | 194 | 1,083,000 |
| 2005/03/16 | 195 | 197 | 195 | 196 | 1,280,000 |
| 2005/03/15 | 200 | 200 | 195 | 195 | 2,292,000 |
| 2005/03/14 | 200 | 201 | 198 | 199 | 1,977,000 |
| 2005/03/11 | 198 | 203 | 196 | 200 | 7,281,000 |
| 2005/03/10 | 196 | 200 | 194 | 197 | 4,366,000 |
| 2005/03/09 | 192 | 197 | 192 | 195 | 2,206,000 |
| 2005/03/08 | 193 | 194 | 190 | 194 | 1,826,000 |
| 2005/03/07 | 198 | 198 | 194 | 195 | 1,429,000 |
| 2005/03/04 | 195 | 197 | 194 | 197 | 1,337,000 |
| 2005/03/03 | 196 | 198 | 195 | 196 | 1,347,000 |
| 2005/03/02 | 199 | 201 | 197 | 198 | 3,505,000 |
| 2005/03/01 | 194 | 200 | 194 | 199 | 10,135,000 |
| 2005/02/28 | 193 | 194 | 191 | 193 | 1,590,000 |
| 2005/02/25 | 194 | 195 | 190 | 191 | 3,906,000 |
| 2005/02/24 | 189 | 195 | 188 | 195 | 4,706,000 |
| 2005/02/23 | 185 | 188 | 185 | 188 | 1,426,000 |
| 2005/02/22 | 189 | 190 | 187 | 187 | 1,148,000 |
| 2005/02/21 | 192 | 192 | 187 | 188 | 2,383,000 |
| 2005/02/18 | 184 | 186 | 181 | 185 | 1,765,000 |
| 2005/02/17 | 182 | 183 | 181 | 183 | 768,000 |
| 2005/02/16 | 187 | 187 | 183 | 185 | 1,087,000 |
| 2005/02/15 | 189 | 191 | 187 | 188 | 1,104,000 |
| 2005/02/14 | 193 | 193 | 189 | 189 | 1,830,000 |
| 2005/02/10 | 192 | 192 | 189 | 190 | 1,976,000 |
| 2005/02/09 | 193 | 200 | 190 | 191 | 13,597,000 |
| 2005/02/08 | 188 | 192 | 186 | 188 | 8,307,000 |
| 2005/02/07 | 184 | 185 | 182 | 184 | 1,774,000 |
| 2005/02/04 | 183 | 183 | 181 | 183 | 480,000 |
| 2005/02/03 | 184 | 185 | 182 | 183 | 1,410,000 |
| 2005/02/02 | 180 | 184 | 180 | 183 | 2,390,000 |
| 2005/02/01 | 180 | 181 | 177 | 178 | 1,337,000 |
| 2005/01/31 | 177 | 179 | 177 | 179 | 820,000 |
| 2005/01/28 | 178 | 179 | 177 | 177 | 440,000 |
| 2005/01/27 | 180 | 180 | 178 | 178 | 304,000 |
| 2005/01/26 | 181 | 182 | 179 | 180 | 920,000 |
| 2005/01/25 | 178 | 180 | 177 | 178 | 650,000 |
| 2005/01/24 | 177 | 179 | 176 | 178 | 592,000 |
| 2005/01/21 | 178 | 179 | 177 | 178 | 529,000 |
| 2005/01/20 | 182 | 182 | 178 | 180 | 1,935,000 |
| 2005/01/19 | 177 | 185 | 177 | 184 | 5,547,000 |
| 2005/01/18 | 177 | 177 | 175 | 176 | 587,000 |
| 2005/01/17 | 176 | 178 | 176 | 177 | 768,000 |
| 2005/01/14 | 175 | 177 | 173 | 176 | 647,000 |
| 2005/01/13 | 178 | 178 | 176 | 176 | 377,000 |
| 2005/01/12 | 180 | 182 | 176 | 178 | 1,181,000 |
| 2005/01/11 | 180 | 183 | 179 | 180 | 1,970,000 |
| 2005/01/07 | 179 | 179 | 177 | 178 | 1,054,000 |
| 2005/01/06 | 178 | 180 | 177 | 178 | 1,625,000 |
| 2005/01/05 | 178 | 181 | 176 | 177 | 3,239,000 |
| 2005/01/04 | 173 | 180 | 173 | 180 | 3,211,000 |