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 |
|---|---|---|---|---|---|
| 2009/12/30 | 77 | 77 | 75 | 75 | 220,000 |
| 2009/12/29 | 75 | 77 | 74 | 76 | 267,000 |
| 2009/12/28 | 75 | 77 | 75 | 75 | 210,000 |
| 2009/12/25 | 75 | 75 | 73 | 75 | 182,000 |
| 2009/12/24 | 75 | 75 | 74 | 74 | 194,000 |
| 2009/12/22 | 75 | 76 | 75 | 75 | 175,000 |
| 2009/12/21 | 76 | 76 | 74 | 74 | 167,000 |
| 2009/12/18 | 77 | 79 | 76 | 77 | 268,000 |
| 2009/12/17 | 77 | 78 | 77 | 78 | 150,000 |
| 2009/12/16 | 77 | 78 | 76 | 77 | 207,000 |
| 2009/12/15 | 75 | 77 | 75 | 76 | 121,000 |
| 2009/12/14 | 77 | 77 | 74 | 76 | 169,000 |
| 2009/12/11 | 73 | 77 | 73 | 77 | 458,000 |
| 2009/12/10 | 75 | 76 | 74 | 74 | 384,000 |
| 2009/12/09 | 74 | 77 | 74 | 76 | 285,000 |
| 2009/12/08 | 73 | 76 | 73 | 74 | 204,000 |
| 2009/12/07 | 78 | 80 | 73 | 75 | 767,000 |
| 2009/12/04 | 79 | 80 | 76 | 77 | 483,000 |
| 2009/12/03 | 75 | 79 | 74 | 79 | 644,000 |
| 2009/12/02 | 72 | 74 | 72 | 74 | 196,000 |
| 2009/12/01 | 69 | 73 | 69 | 73 | 334,000 |
| 2009/11/30 | 69 | 71 | 68 | 69 | 374,000 |
| 2009/11/27 | 68 | 69 | 66 | 68 | 515,000 |
| 2009/11/26 | 71 | 72 | 70 | 71 | 208,000 |
| 2009/11/25 | 74 | 74 | 71 | 72 | 192,000 |
| 2009/11/24 | 74 | 74 | 72 | 72 | 168,000 |
| 2009/11/20 | 71 | 75 | 71 | 75 | 227,000 |
| 2009/11/19 | 75 | 75 | 72 | 73 | 218,000 |
| 2009/11/18 | 75 | 75 | 73 | 74 | 180,000 |
| 2009/11/17 | 78 | 78 | 73 | 75 | 415,000 |
| 2009/11/16 | 81 | 81 | 78 | 79 | 209,000 |
| 2009/11/13 | 81 | 82 | 81 | 81 | 324,000 |
| 2009/11/12 | 85 | 85 | 82 | 82 | 143,000 |
| 2009/11/11 | 85 | 86 | 84 | 84 | 104,000 |
| 2009/11/10 | 85 | 86 | 85 | 85 | 302,000 |
| 2009/11/09 | 85 | 87 | 85 | 87 | 152,000 |
| 2009/11/06 | 86 | 86 | 85 | 85 | 138,000 |
| 2009/11/05 | 85 | 86 | 84 | 86 | 203,000 |
| 2009/11/04 | 84 | 85 | 84 | 85 | 136,000 |
| 2009/11/02 | 85 | 85 | 84 | 84 | 259,000 |
| 2009/10/30 | 87 | 88 | 86 | 86 | 258,000 |
| 2009/10/29 | 86 | 88 | 86 | 86 | 279,000 |
| 2009/10/28 | 86 | 90 | 86 | 89 | 434,000 |
| 2009/10/27 | 89 | 89 | 86 | 86 | 364,000 |
| 2009/10/26 | 88 | 90 | 86 | 89 | 690,000 |
| 2009/10/23 | 93 | 95 | 92 | 93 | 265,000 |
| 2009/10/22 | 92 | 93 | 91 | 93 | 217,000 |
| 2009/10/21 | 93 | 94 | 92 | 94 | 133,000 |
| 2009/10/20 | 93 | 94 | 92 | 93 | 335,000 |
| 2009/10/19 | 94 | 95 | 93 | 94 | 251,000 |
| 2009/10/16 | 95 | 96 | 95 | 96 | 174,000 |
| 2009/10/15 | 97 | 97 | 94 | 95 | 307,000 |
| 2009/10/14 | 97 | 97 | 94 | 97 | 463,000 |
| 2009/10/13 | 99 | 99 | 96 | 98 | 453,000 |
| 2009/10/09 | 95 | 99 | 94 | 99 | 388,000 |
| 2009/10/08 | 96 | 97 | 93 | 93 | 198,000 |
| 2009/10/07 | 96 | 97 | 94 | 97 | 237,000 |
| 2009/10/06 | 95 | 95 | 92 | 95 | 167,000 |
| 2009/10/05 | 92 | 95 | 90 | 95 | 231,000 |
| 2009/10/02 | 94 | 94 | 93 | 93 | 188,000 |
| 2009/10/01 | 98 | 98 | 95 | 96 | 153,000 |
| 2009/09/30 | 95 | 99 | 95 | 99 | 197,000 |
| 2009/09/29 | 97 | 97 | 95 | 97 | 100,000 |
| 2009/09/28 | 96 | 96 | 94 | 96 | 228,000 |
| 2009/09/25 | 101 | 101 | 96 | 97 | 333,000 |
| 2009/09/24 | 97 | 100 | 96 | 100 | 267,000 |
| 2009/09/18 | 95 | 97 | 94 | 95 | 430,000 |
| 2009/09/17 | 98 | 98 | 96 | 97 | 169,000 |
| 2009/09/16 | 96 | 98 | 96 | 97 | 193,000 |
| 2009/09/15 | 98 | 98 | 96 | 96 | 136,000 |
| 2009/09/14 | 100 | 100 | 97 | 97 | 188,000 |
| 2009/09/11 | 101 | 102 | 100 | 100 | 429,000 |
| 2009/09/10 | 100 | 101 | 99 | 101 | 256,000 |
| 2009/09/09 | 100 | 100 | 98 | 100 | 260,000 |
| 2009/09/08 | 99 | 100 | 98 | 99 | 80,000 |
| 2009/09/07 | 99 | 100 | 98 | 98 | 233,000 |
| 2009/09/04 | 99 | 100 | 98 | 99 | 188,000 |
| 2009/09/03 | 100 | 101 | 99 | 99 | 334,000 |
| 2009/09/02 | 101 | 102 | 100 | 101 | 200,000 |
| 2009/09/01 | 102 | 103 | 101 | 103 | 160,000 |
| 2009/08/31 | 103 | 104 | 100 | 101 | 432,000 |
| 2009/08/28 | 104 | 104 | 102 | 103 | 161,000 |
| 2009/08/27 | 103 | 104 | 102 | 103 | 269,000 |
| 2009/08/26 | 102 | 103 | 102 | 103 | 234,000 |
| 2009/08/25 | 104 | 104 | 101 | 101 | 327,000 |
| 2009/08/24 | 102 | 105 | 102 | 103 | 358,000 |
| 2009/08/21 | 102 | 102 | 100 | 100 | 529,000 |
| 2009/08/20 | 102 | 104 | 102 | 103 | 292,000 |
| 2009/08/19 | 103 | 104 | 102 | 102 | 214,000 |
| 2009/08/18 | 104 | 105 | 103 | 105 | 223,000 |
| 2009/08/17 | 107 | 107 | 104 | 104 | 264,000 |
| 2009/08/14 | 106 | 108 | 105 | 107 | 273,000 |
| 2009/08/13 | 106 | 106 | 105 | 106 | 103,000 |
| 2009/08/12 | 105 | 106 | 105 | 105 | 122,000 |
| 2009/08/11 | 106 | 107 | 106 | 106 | 155,000 |
| 2009/08/10 | 108 | 108 | 106 | 107 | 278,000 |
| 2009/08/07 | 106 | 107 | 105 | 107 | 177,000 |
| 2009/08/06 | 105 | 107 | 105 | 107 | 233,000 |
| 2009/08/05 | 108 | 109 | 105 | 105 | 208,000 |
| 2009/08/04 | 109 | 111 | 108 | 108 | 207,000 |
| 2009/08/03 | 109 | 109 | 108 | 108 | 91,000 |
| 2009/07/31 | 110 | 110 | 109 | 109 | 157,000 |
| 2009/07/30 | 109 | 110 | 108 | 108 | 132,000 |
| 2009/07/29 | 107 | 110 | 106 | 110 | 296,000 |
| 2009/07/28 | 107 | 107 | 105 | 107 | 100,000 |
| 2009/07/27 | 109 | 109 | 107 | 107 | 338,000 |
| 2009/07/24 | 108 | 108 | 104 | 106 | 363,000 |
| 2009/07/23 | 105 | 108 | 105 | 106 | 313,000 |
| 2009/07/22 | 105 | 107 | 105 | 105 | 214,000 |
| 2009/07/21 | 104 | 105 | 104 | 104 | 313,000 |
| 2009/07/17 | 103 | 103 | 102 | 102 | 109,000 |
| 2009/07/16 | 104 | 106 | 102 | 102 | 170,000 |
| 2009/07/15 | 105 | 105 | 101 | 101 | 248,000 |
| 2009/07/14 | 103 | 105 | 102 | 104 | 250,000 |
| 2009/07/13 | 110 | 110 | 101 | 102 | 589,000 |
| 2009/07/10 | 118 | 118 | 110 | 112 | 1,010,000 |
| 2009/07/09 | 106 | 110 | 105 | 110 | 383,000 |
| 2009/07/08 | 110 | 110 | 108 | 108 | 431,000 |
| 2009/07/07 | 112 | 113 | 110 | 110 | 291,000 |
| 2009/07/06 | 115 | 115 | 111 | 112 | 268,000 |
| 2009/07/03 | 111 | 114 | 111 | 113 | 489,000 |
| 2009/07/02 | 111 | 117 | 111 | 114 | 746,000 |
| 2009/07/01 | 112 | 114 | 107 | 111 | 572,000 |
| 2009/06/30 | 112 | 113 | 111 | 112 | 238,000 |
| 2009/06/29 | 115 | 115 | 109 | 111 | 407,000 |
| 2009/06/26 | 115 | 116 | 113 | 114 | 209,000 |
| 2009/06/25 | 113 | 115 | 112 | 115 | 318,000 |
| 2009/06/24 | 111 | 113 | 110 | 111 | 357,000 |
| 2009/06/23 | 113 | 114 | 111 | 111 | 245,000 |
| 2009/06/22 | 113 | 116 | 112 | 114 | 602,000 |
| 2009/06/19 | 115 | 115 | 112 | 112 | 255,000 |
| 2009/06/18 | 115 | 116 | 113 | 114 | 239,000 |
| 2009/06/17 | 113 | 117 | 113 | 117 | 305,000 |
| 2009/06/16 | 117 | 117 | 114 | 114 | 593,000 |
| 2009/06/15 | 115 | 120 | 115 | 119 | 1,174,000 |
| 2009/06/12 | 118 | 118 | 114 | 114 | 995,000 |
| 2009/06/11 | 115 | 119 | 114 | 116 | 1,062,000 |
| 2009/06/10 | 116 | 120 | 115 | 116 | 1,545,000 |
| 2009/06/09 | 112 | 117 | 112 | 116 | 1,129,000 |
| 2009/06/08 | 112 | 114 | 111 | 112 | 1,068,000 |
| 2009/06/05 | 108 | 118 | 108 | 114 | 4,376,000 |
| 2009/06/04 | 107 | 108 | 106 | 106 | 394,000 |
| 2009/06/03 | 106 | 107 | 104 | 106 | 589,000 |
| 2009/06/02 | 107 | 107 | 104 | 105 | 682,000 |
| 2009/06/01 | 106 | 109 | 105 | 106 | 830,000 |
| 2009/05/29 | 108 | 108 | 105 | 105 | 683,000 |
| 2009/05/28 | 101 | 107 | 100 | 107 | 1,028,000 |
| 2009/05/27 | 103 | 103 | 100 | 100 | 195,000 |
| 2009/05/26 | 103 | 103 | 101 | 101 | 256,000 |
| 2009/05/25 | 102 | 103 | 100 | 102 | 410,000 |
| 2009/05/22 | 100 | 102 | 99 | 100 | 223,000 |
| 2009/05/21 | 101 | 102 | 100 | 100 | 239,000 |
| 2009/05/20 | 100 | 103 | 99 | 103 | 507,000 |
| 2009/05/19 | 99 | 100 | 98 | 99 | 288,000 |
| 2009/05/18 | 99 | 100 | 98 | 98 | 274,000 |
| 2009/05/15 | 98 | 101 | 98 | 100 | 289,000 |
| 2009/05/14 | 101 | 101 | 98 | 98 | 502,000 |
| 2009/05/13 | 102 | 104 | 101 | 102 | 456,000 |
| 2009/05/12 | 102 | 104 | 102 | 102 | 188,000 |
| 2009/05/11 | 105 | 106 | 102 | 102 | 564,000 |
| 2009/05/08 | 102 | 105 | 101 | 105 | 681,000 |
| 2009/05/07 | 102 | 102 | 99 | 102 | 557,000 |
| 2009/05/01 | 96 | 100 | 95 | 98 | 427,000 |
| 2009/04/30 | 96 | 98 | 95 | 96 | 408,000 |
| 2009/04/28 | 99 | 100 | 96 | 96 | 390,000 |
| 2009/04/27 | 101 | 101 | 99 | 99 | 316,000 |
| 2009/04/24 | 101 | 102 | 98 | 99 | 401,000 |
| 2009/04/23 | 101 | 102 | 100 | 102 | 458,000 |
| 2009/04/22 | 102 | 103 | 100 | 101 | 438,000 |
| 2009/04/21 | 101 | 102 | 100 | 100 | 332,000 |
| 2009/04/20 | 102 | 104 | 99 | 104 | 1,060,000 |
| 2009/04/17 | 108 | 108 | 104 | 105 | 672,000 |
| 2009/04/16 | 111 | 112 | 105 | 105 | 967,000 |
| 2009/04/15 | 104 | 111 | 104 | 109 | 2,311,000 |
| 2009/04/14 | 104 | 105 | 102 | 105 | 506,000 |
| 2009/04/13 | 103 | 106 | 102 | 104 | 482,000 |
| 2009/04/10 | 106 | 106 | 101 | 102 | 747,000 |
| 2009/04/09 | 99 | 103 | 98 | 103 | 989,000 |
| 2009/04/08 | 98 | 99 | 96 | 96 | 320,000 |
| 2009/04/07 | 99 | 101 | 98 | 99 | 336,000 |
| 2009/04/06 | 99 | 100 | 98 | 99 | 386,000 |
| 2009/04/03 | 101 | 102 | 97 | 97 | 445,000 |
| 2009/04/02 | 99 | 99 | 97 | 99 | 408,000 |
| 2009/04/01 | 96 | 99 | 95 | 98 | 496,000 |
| 2009/03/31 | 95 | 96 | 94 | 95 | 220,000 |
| 2009/03/30 | 98 | 98 | 95 | 96 | 286,000 |
| 2009/03/27 | 100 | 102 | 97 | 98 | 810,000 |
| 2009/03/26 | 100 | 102 | 99 | 101 | 526,000 |
| 2009/03/25 | 100 | 103 | 98 | 103 | 1,516,000 |
| 2009/03/24 | 97 | 99 | 96 | 98 | 944,000 |
| 2009/03/23 | 93 | 97 | 92 | 96 | 648,000 |
| 2009/03/19 | 96 | 96 | 92 | 92 | 141,000 |
| 2009/03/18 | 96 | 96 | 94 | 94 | 278,000 |
| 2009/03/17 | 93 | 97 | 93 | 96 | 850,000 |
| 2009/03/16 | 93 | 94 | 92 | 94 | 206,000 |
| 2009/03/13 | 93 | 93 | 90 | 92 | 507,000 |
| 2009/03/12 | 90 | 92 | 90 | 91 | 187,000 |
| 2009/03/11 | 90 | 92 | 90 | 90 | 207,000 |
| 2009/03/10 | 91 | 91 | 89 | 89 | 242,000 |
| 2009/03/09 | 90 | 91 | 89 | 90 | 176,000 |
| 2009/03/06 | 92 | 92 | 90 | 90 | 218,000 |
| 2009/03/05 | 92 | 93 | 89 | 93 | 307,000 |
| 2009/03/04 | 87 | 90 | 86 | 90 | 371,000 |
| 2009/03/03 | 88 | 88 | 87 | 88 | 141,000 |
| 2009/03/02 | 91 | 91 | 89 | 90 | 145,000 |
| 2009/02/27 | 90 | 92 | 89 | 92 | 267,000 |
| 2009/02/26 | 91 | 92 | 90 | 91 | 255,000 |
| 2009/02/25 | 94 | 94 | 89 | 92 | 481,000 |
| 2009/02/24 | 89 | 91 | 89 | 91 | 197,000 |
| 2009/02/23 | 90 | 91 | 89 | 91 | 235,000 |
| 2009/02/20 | 92 | 93 | 90 | 90 | 296,000 |
| 2009/02/19 | 94 | 94 | 92 | 94 | 307,000 |
| 2009/02/18 | 92 | 93 | 91 | 92 | 338,000 |
| 2009/02/17 | 96 | 96 | 93 | 93 | 168,000 |
| 2009/02/16 | 93 | 97 | 93 | 96 | 426,000 |
| 2009/02/13 | 91 | 94 | 90 | 93 | 585,000 |
| 2009/02/12 | 94 | 94 | 92 | 92 | 392,000 |
| 2009/02/10 | 96 | 97 | 94 | 95 | 406,000 |
| 2009/02/09 | 96 | 96 | 94 | 94 | 208,000 |
| 2009/02/06 | 96 | 96 | 93 | 96 | 269,000 |
| 2009/02/05 | 95 | 97 | 94 | 95 | 579,000 |
| 2009/02/04 | 95 | 97 | 94 | 97 | 253,000 |
| 2009/02/03 | 93 | 96 | 93 | 94 | 342,000 |
| 2009/02/02 | 96 | 97 | 95 | 95 | 314,000 |
| 2009/01/30 | 97 | 98 | 96 | 96 | 483,000 |
| 2009/01/29 | 99 | 100 | 96 | 100 | 740,000 |
| 2009/01/28 | 95 | 98 | 92 | 97 | 1,046,000 |
| 2009/01/27 | 93 | 95 | 92 | 95 | 881,000 |
| 2009/01/26 | 95 | 95 | 91 | 91 | 979,000 |
| 2009/01/23 | 100 | 100 | 95 | 95 | 908,000 |
| 2009/01/22 | 100 | 101 | 97 | 99 | 981,000 |
| 2009/01/21 | 97 | 102 | 96 | 100 | 1,447,000 |
| 2009/01/20 | 104 | 104 | 99 | 101 | 1,868,000 |
| 2009/01/19 | 97 | 105 | 96 | 104 | 4,287,000 |
| 2009/01/16 | 97 | 97 | 94 | 96 | 661,000 |
| 2009/01/15 | 91 | 98 | 90 | 96 | 2,071,000 |
| 2009/01/14 | 92 | 95 | 91 | 94 | 752,000 |
| 2009/01/13 | 93 | 93 | 91 | 91 | 798,000 |
| 2009/01/09 | 92 | 98 | 91 | 97 | 2,690,000 |
| 2009/01/08 | 93 | 94 | 90 | 91 | 558,000 |
| 2009/01/07 | 91 | 96 | 91 | 96 | 1,501,000 |
| 2009/01/06 | 87 | 89 | 86 | 89 | 535,000 |
| 2009/01/05 | 87 | 88 | 86 | 86 | 275,000 |