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 |
|---|---|---|---|---|---|
| 2008/12/30 | 83 | 85 | 82 | 84 | 238,000 |
| 2008/12/29 | 85 | 85 | 83 | 84 | 296,000 |
| 2008/12/26 | 83 | 86 | 83 | 86 | 264,000 |
| 2008/12/25 | 85 | 85 | 82 | 83 | 173,000 |
| 2008/12/24 | 84 | 84 | 82 | 83 | 262,000 |
| 2008/12/22 | 84 | 85 | 82 | 85 | 270,000 |
| 2008/12/19 | 84 | 86 | 84 | 84 | 272,000 |
| 2008/12/18 | 86 | 87 | 85 | 85 | 179,000 |
| 2008/12/17 | 88 | 89 | 85 | 87 | 315,000 |
| 2008/12/16 | 88 | 88 | 86 | 87 | 301,000 |
| 2008/12/15 | 88 | 90 | 87 | 89 | 399,000 |
| 2008/12/12 | 87 | 89 | 85 | 85 | 618,000 |
| 2008/12/11 | 86 | 90 | 85 | 89 | 625,000 |
| 2008/12/10 | 87 | 87 | 84 | 87 | 554,000 |
| 2008/12/09 | 88 | 88 | 83 | 85 | 636,000 |
| 2008/12/08 | 84 | 89 | 83 | 88 | 614,000 |
| 2008/12/05 | 83 | 84 | 82 | 82 | 525,000 |
| 2008/12/04 | 86 | 86 | 84 | 86 | 223,000 |
| 2008/12/03 | 85 | 86 | 84 | 86 | 203,000 |
| 2008/12/02 | 81 | 85 | 80 | 83 | 485,000 |
| 2008/12/01 | 90 | 90 | 86 | 86 | 242,000 |
| 2008/11/28 | 92 | 92 | 89 | 89 | 333,000 |
| 2008/11/27 | 92 | 94 | 90 | 92 | 295,000 |
| 2008/11/26 | 92 | 92 | 90 | 92 | 256,000 |
| 2008/11/25 | 91 | 93 | 89 | 93 | 1,088,000 |
| 2008/11/21 | 78 | 87 | 75 | 87 | 1,566,000 |
| 2008/11/20 | 90 | 91 | 81 | 82 | 2,944,000 |
| 2008/11/19 | 103 | 104 | 89 | 90 | 2,928,000 |
| 2008/11/18 | 105 | 107 | 101 | 103 | 1,375,000 |
| 2008/11/17 | 104 | 109 | 102 | 105 | 1,170,000 |
| 2008/11/14 | 103 | 105 | 102 | 104 | 732,000 |
| 2008/11/13 | 99 | 100 | 97 | 100 | 905,000 |
| 2008/11/12 | 101 | 104 | 100 | 102 | 642,000 |
| 2008/11/11 | 106 | 106 | 102 | 103 | 1,089,000 |
| 2008/11/10 | 107 | 107 | 105 | 106 | 1,050,000 |
| 2008/11/07 | 95 | 101 | 93 | 100 | 762,000 |
| 2008/11/06 | 100 | 101 | 96 | 96 | 948,000 |
| 2008/11/05 | 102 | 104 | 101 | 104 | 817,000 |
| 2008/11/04 | 99 | 101 | 97 | 98 | 631,000 |
| 2008/10/31 | 98 | 101 | 96 | 97 | 601,000 |
| 2008/10/30 | 91 | 102 | 91 | 102 | 861,000 |
| 2008/10/29 | 91 | 94 | 88 | 91 | 931,000 |
| 2008/10/28 | 81 | 89 | 79 | 89 | 593,000 |
| 2008/10/27 | 86 | 90 | 82 | 83 | 698,000 |
| 2008/10/24 | 92 | 93 | 87 | 89 | 548,000 |
| 2008/10/23 | 91 | 94 | 87 | 94 | 546,000 |
| 2008/10/22 | 96 | 97 | 94 | 94 | 367,000 |
| 2008/10/21 | 99 | 102 | 99 | 99 | 497,000 |
| 2008/10/20 | 93 | 98 | 92 | 98 | 660,000 |
| 2008/10/17 | 96 | 96 | 90 | 92 | 785,000 |
| 2008/10/16 | 90 | 91 | 85 | 87 | 990,000 |
| 2008/10/15 | 96 | 99 | 92 | 97 | 746,000 |
| 2008/10/14 | 99 | 102 | 96 | 101 | 844,000 |
| 2008/10/10 | 83 | 86 | 79 | 82 | 807,000 |
| 2008/10/09 | 78 | 89 | 78 | 86 | 724,000 |
| 2008/10/08 | 84 | 88 | 79 | 79 | 898,000 |
| 2008/10/07 | 78 | 92 | 77 | 89 | 1,105,000 |
| 2008/10/06 | 101 | 101 | 92 | 93 | 887,000 |
| 2008/10/03 | 106 | 107 | 103 | 104 | 613,000 |
| 2008/10/02 | 114 | 115 | 110 | 111 | 510,000 |
| 2008/10/01 | 114 | 117 | 113 | 117 | 469,000 |
| 2008/09/30 | 110 | 113 | 109 | 113 | 614,000 |
| 2008/09/29 | 121 | 121 | 116 | 117 | 310,000 |
| 2008/09/26 | 122 | 123 | 118 | 119 | 497,000 |
| 2008/09/25 | 125 | 125 | 122 | 124 | 280,000 |
| 2008/09/24 | 124 | 125 | 122 | 124 | 693,000 |
| 2008/09/22 | 130 | 131 | 127 | 128 | 512,000 |
| 2008/09/19 | 125 | 128 | 124 | 126 | 861,000 |
| 2008/09/18 | 119 | 125 | 118 | 123 | 788,000 |
| 2008/09/17 | 119 | 124 | 119 | 124 | 385,000 |
| 2008/09/16 | 115 | 120 | 115 | 120 | 570,000 |
| 2008/09/12 | 118 | 123 | 118 | 123 | 507,000 |
| 2008/09/11 | 118 | 120 | 116 | 116 | 423,000 |
| 2008/09/10 | 120 | 120 | 117 | 118 | 975,000 |
| 2008/09/09 | 124 | 125 | 121 | 121 | 422,000 |
| 2008/09/08 | 122 | 125 | 122 | 124 | 694,000 |
| 2008/09/05 | 116 | 120 | 114 | 119 | 733,000 |
| 2008/09/04 | 125 | 125 | 122 | 122 | 566,000 |
| 2008/09/03 | 128 | 129 | 124 | 125 | 578,000 |
| 2008/09/02 | 131 | 131 | 127 | 127 | 443,000 |
| 2008/09/01 | 131 | 133 | 129 | 131 | 619,000 |
| 2008/08/29 | 130 | 133 | 130 | 133 | 560,000 |
| 2008/08/28 | 131 | 131 | 129 | 131 | 454,000 |
| 2008/08/27 | 132 | 132 | 130 | 131 | 250,000 |
| 2008/08/26 | 132 | 133 | 130 | 133 | 404,000 |
| 2008/08/25 | 136 | 136 | 133 | 134 | 558,000 |
| 2008/08/22 | 133 | 134 | 130 | 134 | 372,000 |
| 2008/08/21 | 132 | 133 | 130 | 133 | 283,000 |
| 2008/08/20 | 130 | 132 | 130 | 132 | 380,000 |
| 2008/08/19 | 133 | 133 | 131 | 131 | 334,000 |
| 2008/08/18 | 131 | 134 | 130 | 134 | 532,000 |
| 2008/08/15 | 129 | 131 | 127 | 131 | 436,000 |
| 2008/08/14 | 128 | 131 | 126 | 128 | 562,000 |
| 2008/08/13 | 134 | 134 | 127 | 128 | 1,009,000 |
| 2008/08/12 | 134 | 136 | 134 | 134 | 822,000 |
| 2008/08/11 | 134 | 137 | 132 | 133 | 2,129,000 |
| 2008/08/08 | 128 | 128 | 120 | 126 | 1,781,000 |
| 2008/08/07 | 137 | 137 | 131 | 132 | 544,000 |
| 2008/08/06 | 135 | 138 | 134 | 137 | 588,000 |
| 2008/08/05 | 137 | 137 | 131 | 131 | 627,000 |
| 2008/08/04 | 145 | 146 | 136 | 136 | 760,000 |
| 2008/08/01 | 149 | 151 | 145 | 145 | 746,000 |
| 2008/07/31 | 153 | 154 | 145 | 152 | 1,146,000 |
| 2008/07/30 | 143 | 150 | 142 | 149 | 1,419,000 |
| 2008/07/29 | 142 | 142 | 140 | 142 | 348,000 |
| 2008/07/28 | 143 | 143 | 142 | 142 | 226,000 |
| 2008/07/25 | 145 | 145 | 140 | 142 | 632,000 |
| 2008/07/24 | 147 | 148 | 140 | 146 | 1,199,000 |
| 2008/07/23 | 147 | 149 | 144 | 146 | 705,000 |
| 2008/07/22 | 142 | 143 | 140 | 143 | 293,000 |
| 2008/07/18 | 143 | 143 | 138 | 138 | 233,000 |
| 2008/07/17 | 143 | 143 | 139 | 141 | 315,000 |
| 2008/07/16 | 141 | 142 | 139 | 139 | 306,000 |
| 2008/07/15 | 145 | 145 | 141 | 143 | 326,000 |
| 2008/07/14 | 144 | 149 | 144 | 145 | 344,000 |
| 2008/07/11 | 143 | 150 | 141 | 145 | 811,000 |
| 2008/07/10 | 149 | 151 | 142 | 144 | 1,530,000 |
| 2008/07/09 | 140 | 144 | 139 | 139 | 383,000 |
| 2008/07/08 | 144 | 144 | 138 | 138 | 413,000 |
| 2008/07/07 | 143 | 146 | 142 | 145 | 239,000 |
| 2008/07/04 | 143 | 144 | 141 | 143 | 343,000 |
| 2008/07/03 | 141 | 143 | 140 | 143 | 509,000 |
| 2008/07/02 | 151 | 152 | 145 | 146 | 787,000 |
| 2008/07/01 | 153 | 153 | 150 | 153 | 434,000 |
| 2008/06/30 | 152 | 156 | 151 | 153 | 456,000 |
| 2008/06/27 | 154 | 156 | 153 | 154 | 588,000 |
| 2008/06/26 | 162 | 162 | 158 | 159 | 591,000 |
| 2008/06/25 | 164 | 164 | 157 | 162 | 1,100,000 |
| 2008/06/24 | 159 | 166 | 159 | 165 | 1,073,000 |
| 2008/06/23 | 159 | 162 | 157 | 160 | 730,000 |
| 2008/06/20 | 165 | 165 | 160 | 160 | 729,000 |
| 2008/06/19 | 162 | 168 | 161 | 163 | 3,154,000 |
| 2008/06/18 | 161 | 162 | 159 | 162 | 657,000 |
| 2008/06/17 | 160 | 163 | 160 | 160 | 473,000 |
| 2008/06/16 | 162 | 163 | 159 | 162 | 414,000 |
| 2008/06/13 | 158 | 160 | 157 | 158 | 599,000 |
| 2008/06/12 | 158 | 162 | 157 | 160 | 953,000 |
| 2008/06/11 | 161 | 164 | 158 | 163 | 882,000 |
| 2008/06/10 | 165 | 165 | 159 | 161 | 1,245,000 |
| 2008/06/09 | 163 | 167 | 161 | 161 | 1,563,000 |
| 2008/06/06 | 172 | 173 | 166 | 169 | 1,998,000 |
| 2008/06/05 | 165 | 171 | 165 | 171 | 2,922,000 |
| 2008/06/04 | 160 | 164 | 160 | 164 | 490,000 |
| 2008/06/03 | 162 | 164 | 161 | 161 | 394,000 |
| 2008/06/02 | 163 | 164 | 161 | 163 | 548,000 |
| 2008/05/30 | 160 | 162 | 159 | 161 | 513,000 |
| 2008/05/29 | 158 | 161 | 157 | 161 | 541,000 |
| 2008/05/28 | 161 | 161 | 155 | 156 | 725,000 |
| 2008/05/27 | 155 | 160 | 155 | 160 | 436,000 |
| 2008/05/26 | 164 | 164 | 156 | 156 | 643,000 |
| 2008/05/23 | 165 | 165 | 162 | 162 | 436,000 |
| 2008/05/22 | 160 | 165 | 160 | 165 | 829,000 |
| 2008/05/21 | 164 | 165 | 161 | 163 | 989,000 |
| 2008/05/20 | 164 | 167 | 163 | 164 | 1,069,000 |
| 2008/05/19 | 158 | 164 | 157 | 163 | 1,234,000 |
| 2008/05/16 | 162 | 162 | 155 | 156 | 1,637,000 |
| 2008/05/15 | 157 | 162 | 157 | 160 | 1,438,000 |
| 2008/05/14 | 156 | 157 | 153 | 156 | 836,000 |
| 2008/05/13 | 158 | 158 | 154 | 156 | 989,000 |
| 2008/05/12 | 154 | 159 | 153 | 157 | 2,757,000 |
| 2008/05/09 | 153 | 154 | 150 | 152 | 1,646,000 |
| 2008/05/08 | 148 | 155 | 146 | 151 | 2,763,000 |
| 2008/05/07 | 143 | 150 | 143 | 147 | 1,586,000 |
| 2008/05/02 | 144 | 144 | 142 | 142 | 451,000 |
| 2008/05/01 | 146 | 146 | 142 | 142 | 986,000 |
| 2008/04/30 | 143 | 148 | 142 | 144 | 1,407,000 |
| 2008/04/28 | 142 | 144 | 141 | 143 | 712,000 |
| 2008/04/25 | 143 | 144 | 141 | 141 | 1,219,000 |
| 2008/04/24 | 140 | 145 | 140 | 141 | 2,315,000 |
| 2008/04/23 | 137 | 142 | 136 | 140 | 2,555,000 |
| 2008/04/22 | 134 | 139 | 134 | 139 | 2,124,000 |
| 2008/04/21 | 136 | 137 | 134 | 135 | 370,000 |
| 2008/04/18 | 136 | 136 | 133 | 134 | 621,000 |
| 2008/04/17 | 135 | 136 | 133 | 135 | 795,000 |
| 2008/04/16 | 131 | 134 | 131 | 132 | 1,027,000 |
| 2008/04/15 | 131 | 133 | 130 | 131 | 921,000 |
| 2008/04/14 | 134 | 135 | 131 | 132 | 1,060,000 |
| 2008/04/11 | 135 | 137 | 134 | 136 | 1,713,000 |
| 2008/04/10 | 138 | 148 | 134 | 136 | 7,632,000 |
| 2008/04/09 | 138 | 138 | 134 | 135 | 911,000 |
| 2008/04/08 | 137 | 142 | 135 | 135 | 2,102,000 |
| 2008/04/07 | 135 | 138 | 134 | 137 | 453,000 |
| 2008/04/04 | 135 | 139 | 133 | 135 | 1,644,000 |
| 2008/04/03 | 135 | 137 | 133 | 137 | 765,000 |
| 2008/04/02 | 136 | 137 | 133 | 135 | 842,000 |
| 2008/04/01 | 134 | 135 | 133 | 134 | 546,000 |
| 2008/03/31 | 136 | 137 | 132 | 135 | 796,000 |
| 2008/03/28 | 134 | 138 | 133 | 138 | 1,031,000 |
| 2008/03/27 | 133 | 136 | 133 | 135 | 772,000 |
| 2008/03/26 | 133 | 138 | 133 | 135 | 754,000 |
| 2008/03/25 | 141 | 141 | 136 | 137 | 811,000 |
| 2008/03/24 | 137 | 141 | 136 | 138 | 1,481,000 |
| 2008/03/21 | 134 | 136 | 129 | 135 | 1,320,000 |
| 2008/03/19 | 134 | 137 | 130 | 133 | 1,717,000 |
| 2008/03/18 | 125 | 130 | 124 | 130 | 1,867,000 |
| 2008/03/17 | 125 | 127 | 119 | 125 | 1,482,000 |
| 2008/03/14 | 131 | 134 | 127 | 127 | 2,065,000 |
| 2008/03/13 | 136 | 138 | 131 | 132 | 1,499,000 |
| 2008/03/12 | 144 | 145 | 138 | 139 | 2,515,000 |
| 2008/03/11 | 133 | 141 | 131 | 138 | 4,560,000 |
| 2008/03/10 | 133 | 134 | 130 | 133 | 2,642,000 |
| 2008/03/07 | 129 | 136 | 126 | 133 | 3,993,000 |
| 2008/03/06 | 129 | 135 | 128 | 133 | 3,095,000 |
| 2008/03/05 | 126 | 130 | 125 | 128 | 3,195,000 |
| 2008/03/04 | 124 | 128 | 123 | 124 | 2,034,000 |
| 2008/03/03 | 120 | 124 | 119 | 123 | 2,242,000 |
| 2008/02/29 | 127 | 128 | 125 | 125 | 2,502,000 |
| 2008/02/28 | 127 | 133 | 126 | 130 | 6,565,000 |
| 2008/02/27 | 126 | 127 | 125 | 127 | 1,686,000 |
| 2008/02/26 | 124 | 126 | 124 | 124 | 3,808,000 |
| 2008/02/25 | 122 | 123 | 120 | 123 | 1,473,000 |
| 2008/02/22 | 118 | 120 | 116 | 119 | 1,917,000 |
| 2008/02/21 | 118 | 120 | 117 | 120 | 2,543,000 |
| 2008/02/20 | 123 | 126 | 114 | 114 | 5,265,000 |
| 2008/02/19 | 122 | 123 | 119 | 123 | 1,985,000 |
| 2008/02/18 | 118 | 119 | 115 | 119 | 3,119,000 |
| 2008/02/15 | 118 | 125 | 108 | 115 | 6,638,000 |
| 2008/02/14 | 113 | 119 | 113 | 117 | 1,713,000 |
| 2008/02/13 | 116 | 116 | 112 | 112 | 755,000 |
| 2008/02/12 | 116 | 116 | 112 | 114 | 717,000 |
| 2008/02/08 | 118 | 120 | 115 | 116 | 815,000 |
| 2008/02/07 | 116 | 120 | 115 | 118 | 1,437,000 |
| 2008/02/06 | 117 | 120 | 116 | 116 | 2,303,000 |
| 2008/02/05 | 126 | 127 | 119 | 122 | 5,275,000 |
| 2008/02/04 | 127 | 130 | 124 | 128 | 2,684,000 |
| 2008/02/01 | 125 | 126 | 124 | 125 | 790,000 |
| 2008/01/31 | 120 | 125 | 119 | 124 | 1,262,000 |
| 2008/01/30 | 123 | 125 | 121 | 122 | 987,000 |
| 2008/01/29 | 122 | 123 | 120 | 122 | 950,000 |
| 2008/01/28 | 120 | 123 | 118 | 118 | 1,118,000 |
| 2008/01/25 | 120 | 124 | 118 | 124 | 1,614,000 |
| 2008/01/24 | 109 | 115 | 109 | 115 | 1,730,000 |
| 2008/01/23 | 107 | 110 | 105 | 106 | 1,100,000 |
| 2008/01/22 | 105 | 107 | 102 | 103 | 1,654,000 |
| 2008/01/21 | 112 | 114 | 108 | 109 | 1,487,000 |
| 2008/01/18 | 105 | 116 | 105 | 114 | 1,752,000 |
| 2008/01/17 | 108 | 111 | 106 | 108 | 2,470,000 |
| 2008/01/16 | 111 | 114 | 102 | 106 | 2,797,000 |
| 2008/01/15 | 123 | 125 | 118 | 121 | 1,942,000 |
| 2008/01/11 | 132 | 133 | 127 | 127 | 1,228,000 |
| 2008/01/10 | 139 | 139 | 131 | 132 | 814,000 |
| 2008/01/09 | 128 | 136 | 128 | 135 | 1,143,000 |
| 2008/01/08 | 133 | 135 | 132 | 132 | 726,000 |
| 2008/01/07 | 136 | 136 | 132 | 134 | 736,000 |
| 2008/01/04 | 141 | 142 | 136 | 136 | 735,000 |