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 |
---|---|---|---|---|---|
2010/12/30 | 83 | 83 | 81 | 81 | 89,000 |
2010/12/29 | 82 | 83 | 82 | 83 | 282,000 |
2010/12/28 | 82 | 83 | 81 | 82 | 257,000 |
2010/12/27 | 83 | 83 | 81 | 82 | 321,000 |
2010/12/24 | 82 | 83 | 81 | 82 | 352,000 |
2010/12/22 | 82 | 84 | 82 | 83 | 468,000 |
2010/12/21 | 83 | 84 | 83 | 83 | 359,000 |
2010/12/20 | 84 | 85 | 83 | 84 | 444,000 |
2010/12/17 | 86 | 86 | 84 | 84 | 685,000 |
2010/12/16 | 86 | 87 | 85 | 86 | 1,295,000 |
2010/12/15 | 85 | 87 | 84 | 86 | 1,913,000 |
2010/12/14 | 83 | 87 | 83 | 86 | 3,093,000 |
2010/12/13 | 81 | 83 | 80 | 83 | 370,000 |
2010/12/10 | 82 | 83 | 81 | 81 | 911,000 |
2010/12/09 | 84 | 85 | 83 | 84 | 796,000 |
2010/12/08 | 82 | 84 | 81 | 83 | 433,000 |
2010/12/07 | 81 | 82 | 80 | 82 | 260,000 |
2010/12/06 | 79 | 82 | 79 | 81 | 394,000 |
2010/12/03 | 80 | 80 | 79 | 79 | 132,000 |
2010/12/02 | 81 | 81 | 79 | 79 | 225,000 |
2010/12/01 | 78 | 79 | 77 | 79 | 249,000 |
2010/11/30 | 80 | 80 | 77 | 77 | 638,000 |
2010/11/29 | 78 | 81 | 77 | 80 | 690,000 |
2010/11/26 | 80 | 80 | 77 | 77 | 352,000 |
2010/11/25 | 79 | 80 | 78 | 79 | 440,000 |
2010/11/24 | 76 | 79 | 75 | 77 | 493,000 |
2010/11/22 | 76 | 79 | 76 | 78 | 388,000 |
2010/11/19 | 79 | 79 | 76 | 76 | 301,000 |
2010/11/18 | 75 | 78 | 75 | 78 | 196,000 |
2010/11/17 | 72 | 76 | 72 | 76 | 188,000 |
2010/11/16 | 74 | 75 | 72 | 73 | 280,000 |
2010/11/15 | 76 | 76 | 73 | 74 | 380,000 |
2010/11/12 | 77 | 77 | 76 | 76 | 211,000 |
2010/11/11 | 78 | 79 | 76 | 77 | 363,000 |
2010/11/10 | 78 | 78 | 77 | 78 | 282,000 |
2010/11/09 | 74 | 77 | 73 | 77 | 440,000 |
2010/11/08 | 71 | 75 | 71 | 75 | 726,000 |
2010/11/05 | 68 | 70 | 68 | 70 | 472,000 |
2010/11/04 | 67 | 68 | 66 | 67 | 308,000 |
2010/11/02 | 66 | 67 | 66 | 66 | 141,000 |
2010/11/01 | 66 | 67 | 65 | 66 | 277,000 |
2010/10/29 | 67 | 68 | 65 | 67 | 454,000 |
2010/10/28 | 69 | 70 | 67 | 67 | 469,000 |
2010/10/27 | 70 | 71 | 69 | 69 | 197,000 |
2010/10/26 | 69 | 73 | 68 | 70 | 539,000 |
2010/10/25 | 71 | 71 | 69 | 69 | 271,000 |
2010/10/22 | 69 | 71 | 69 | 70 | 290,000 |
2010/10/21 | 70 | 70 | 68 | 68 | 182,000 |
2010/10/20 | 69 | 69 | 68 | 69 | 347,000 |
2010/10/19 | 71 | 72 | 70 | 70 | 195,000 |
2010/10/18 | 72 | 73 | 71 | 72 | 193,000 |
2010/10/15 | 74 | 74 | 71 | 72 | 438,000 |
2010/10/14 | 76 | 77 | 75 | 75 | 254,000 |
2010/10/13 | 78 | 78 | 75 | 76 | 184,000 |
2010/10/12 | 80 | 80 | 77 | 77 | 388,000 |
2010/10/08 | 79 | 79 | 78 | 78 | 198,000 |
2010/10/07 | 78 | 79 | 78 | 79 | 255,000 |
2010/10/06 | 78 | 78 | 77 | 78 | 146,000 |
2010/10/05 | 76 | 78 | 75 | 77 | 169,000 |
2010/10/04 | 78 | 79 | 77 | 77 | 117,000 |
2010/10/01 | 80 | 80 | 77 | 78 | 214,000 |
2010/09/30 | 81 | 81 | 79 | 80 | 167,000 |
2010/09/29 | 81 | 81 | 80 | 81 | 177,000 |
2010/09/28 | 80 | 81 | 80 | 81 | 90,000 |
2010/09/27 | 82 | 82 | 80 | 81 | 253,000 |
2010/09/24 | 81 | 82 | 80 | 80 | 176,000 |
2010/09/22 | 81 | 83 | 81 | 82 | 177,000 |
2010/09/21 | 83 | 83 | 81 | 81 | 138,000 |
2010/09/17 | 82 | 83 | 81 | 82 | 178,000 |
2010/09/16 | 83 | 83 | 81 | 82 | 106,000 |
2010/09/15 | 80 | 83 | 80 | 82 | 174,000 |
2010/09/14 | 81 | 82 | 79 | 80 | 145,000 |
2010/09/13 | 82 | 82 | 80 | 81 | 209,000 |
2010/09/10 | 82 | 83 | 81 | 81 | 694,000 |
2010/09/09 | 81 | 82 | 80 | 81 | 222,000 |
2010/09/08 | 81 | 82 | 78 | 79 | 238,000 |
2010/09/07 | 83 | 84 | 81 | 82 | 142,000 |
2010/09/06 | 81 | 83 | 81 | 83 | 162,000 |
2010/09/03 | 80 | 81 | 80 | 80 | 122,000 |
2010/09/02 | 81 | 82 | 80 | 82 | 171,000 |
2010/09/01 | 78 | 81 | 78 | 79 | 141,000 |
2010/08/31 | 82 | 82 | 79 | 79 | 132,000 |
2010/08/30 | 82 | 84 | 82 | 83 | 180,000 |
2010/08/27 | 78 | 82 | 78 | 82 | 165,000 |
2010/08/26 | 78 | 78 | 77 | 78 | 84,000 |
2010/08/25 | 78 | 78 | 77 | 78 | 154,000 |
2010/08/24 | 78 | 78 | 76 | 77 | 167,000 |
2010/08/23 | 79 | 79 | 78 | 79 | 153,000 |
2010/08/20 | 79 | 80 | 79 | 79 | 83,000 |
2010/08/19 | 80 | 80 | 79 | 80 | 87,000 |
2010/08/18 | 81 | 81 | 79 | 80 | 132,000 |
2010/08/17 | 79 | 80 | 78 | 80 | 111,000 |
2010/08/16 | 80 | 80 | 78 | 79 | 173,000 |
2010/08/13 | 80 | 81 | 79 | 80 | 163,000 |
2010/08/12 | 81 | 81 | 79 | 81 | 254,000 |
2010/08/11 | 82 | 83 | 81 | 81 | 238,000 |
2010/08/10 | 86 | 86 | 83 | 83 | 318,000 |
2010/08/09 | 84 | 85 | 83 | 84 | 398,000 |
2010/08/06 | 83 | 86 | 83 | 83 | 442,000 |
2010/08/05 | 83 | 84 | 83 | 84 | 194,000 |
2010/08/04 | 82 | 83 | 82 | 82 | 163,000 |
2010/08/03 | 82 | 84 | 82 | 82 | 315,000 |
2010/08/02 | 82 | 83 | 82 | 82 | 138,000 |
2010/07/30 | 84 | 84 | 82 | 82 | 330,000 |
2010/07/29 | 85 | 86 | 84 | 84 | 130,000 |
2010/07/28 | 85 | 86 | 85 | 85 | 204,000 |
2010/07/27 | 86 | 86 | 84 | 85 | 60,000 |
2010/07/26 | 86 | 87 | 84 | 84 | 224,000 |
2010/07/23 | 84 | 84 | 83 | 84 | 127,000 |
2010/07/22 | 83 | 84 | 81 | 82 | 374,000 |
2010/07/21 | 87 | 87 | 84 | 84 | 168,000 |
2010/07/20 | 85 | 86 | 84 | 86 | 211,000 |
2010/07/16 | 88 | 89 | 86 | 87 | 355,000 |
2010/07/15 | 93 | 93 | 89 | 89 | 780,000 |
2010/07/14 | 92 | 95 | 91 | 95 | 1,029,000 |
2010/07/13 | 90 | 92 | 90 | 90 | 341,000 |
2010/07/12 | 91 | 94 | 89 | 89 | 1,002,000 |
2010/07/09 | 90 | 95 | 89 | 94 | 823,000 |
2010/07/08 | 90 | 92 | 90 | 90 | 528,000 |
2010/07/07 | 91 | 91 | 86 | 88 | 546,000 |
2010/07/06 | 90 | 91 | 87 | 91 | 561,000 |
2010/07/05 | 88 | 92 | 88 | 91 | 508,000 |
2010/07/02 | 84 | 89 | 84 | 87 | 780,000 |
2010/07/01 | 82 | 84 | 81 | 82 | 193,000 |
2010/06/30 | 82 | 84 | 81 | 83 | 323,000 |
2010/06/29 | 87 | 89 | 85 | 85 | 138,000 |
2010/06/28 | 89 | 90 | 87 | 88 | 216,000 |
2010/06/25 | 95 | 95 | 89 | 89 | 697,000 |
2010/06/24 | 96 | 97 | 95 | 96 | 399,000 |
2010/06/23 | 97 | 100 | 95 | 97 | 1,357,000 |
2010/06/22 | 92 | 99 | 91 | 99 | 1,720,000 |
2010/06/21 | 87 | 93 | 87 | 92 | 618,000 |
2010/06/18 | 88 | 88 | 85 | 85 | 263,000 |
2010/06/17 | 88 | 88 | 87 | 88 | 155,000 |
2010/06/16 | 88 | 89 | 87 | 89 | 297,000 |
2010/06/15 | 88 | 88 | 86 | 86 | 223,000 |
2010/06/14 | 83 | 86 | 83 | 85 | 196,000 |
2010/06/11 | 82 | 82 | 80 | 82 | 419,000 |
2010/06/10 | 81 | 82 | 79 | 80 | 319,000 |
2010/06/09 | 80 | 80 | 78 | 79 | 164,000 |
2010/06/08 | 78 | 80 | 78 | 79 | 136,000 |
2010/06/07 | 79 | 80 | 78 | 79 | 264,000 |
2010/06/04 | 83 | 83 | 80 | 81 | 419,000 |
2010/06/03 | 81 | 83 | 81 | 83 | 223,000 |
2010/06/02 | 82 | 82 | 79 | 80 | 336,000 |
2010/06/01 | 82 | 82 | 81 | 82 | 299,000 |
2010/05/31 | 80 | 82 | 79 | 81 | 287,000 |
2010/05/28 | 82 | 83 | 80 | 80 | 364,000 |
2010/05/27 | 80 | 82 | 79 | 80 | 238,000 |
2010/05/26 | 80 | 81 | 80 | 81 | 186,000 |
2010/05/25 | 82 | 82 | 79 | 80 | 290,000 |
2010/05/24 | 83 | 83 | 80 | 81 | 320,000 |
2010/05/21 | 83 | 83 | 82 | 83 | 439,000 |
2010/05/20 | 85 | 87 | 85 | 87 | 170,000 |
2010/05/19 | 86 | 86 | 84 | 86 | 185,000 |
2010/05/18 | 89 | 91 | 86 | 87 | 265,000 |
2010/05/17 | 93 | 94 | 90 | 90 | 392,000 |
2010/05/14 | 93 | 95 | 92 | 95 | 354,000 |
2010/05/13 | 92 | 94 | 92 | 94 | 176,000 |
2010/05/12 | 91 | 92 | 90 | 92 | 145,000 |
2010/05/11 | 93 | 93 | 90 | 91 | 243,000 |
2010/05/10 | 93 | 93 | 91 | 92 | 345,000 |
2010/05/07 | 92 | 92 | 91 | 91 | 308,000 |
2010/05/06 | 95 | 97 | 95 | 96 | 325,000 |
2010/04/30 | 98 | 99 | 97 | 98 | 245,000 |
2010/04/28 | 96 | 98 | 96 | 97 | 453,000 |
2010/04/27 | 98 | 102 | 96 | 99 | 994,000 |
2010/04/26 | 97 | 99 | 96 | 98 | 607,000 |
2010/04/23 | 96 | 97 | 95 | 96 | 208,000 |
2010/04/22 | 97 | 97 | 95 | 95 | 388,000 |
2010/04/21 | 96 | 98 | 95 | 98 | 591,000 |
2010/04/20 | 95 | 96 | 95 | 95 | 214,000 |
2010/04/19 | 93 | 96 | 92 | 95 | 664,000 |
2010/04/16 | 100 | 100 | 96 | 97 | 661,000 |
2010/04/15 | 100 | 103 | 99 | 101 | 1,019,000 |
2010/04/14 | 98 | 98 | 97 | 98 | 326,000 |
2010/04/13 | 100 | 100 | 96 | 98 | 592,000 |
2010/04/12 | 104 | 104 | 99 | 99 | 1,155,000 |
2010/04/09 | 98 | 102 | 98 | 101 | 910,000 |
2010/04/08 | 95 | 101 | 94 | 97 | 1,257,000 |
2010/04/07 | 96 | 96 | 95 | 95 | 250,000 |
2010/04/06 | 97 | 97 | 95 | 95 | 355,000 |
2010/04/05 | 93 | 98 | 93 | 97 | 1,592,000 |
2010/04/02 | 91 | 93 | 89 | 93 | 580,000 |
2010/04/01 | 88 | 91 | 87 | 91 | 526,000 |
2010/03/31 | 91 | 92 | 89 | 89 | 652,000 |
2010/03/30 | 93 | 93 | 91 | 92 | 634,000 |
2010/03/29 | 88 | 93 | 88 | 92 | 1,218,000 |
2010/03/26 | 87 | 88 | 87 | 88 | 383,000 |
2010/03/25 | 89 | 90 | 87 | 87 | 657,000 |
2010/03/24 | 88 | 89 | 86 | 88 | 626,000 |
2010/03/23 | 90 | 90 | 87 | 87 | 728,000 |
2010/03/19 | 88 | 90 | 87 | 90 | 1,549,000 |
2010/03/18 | 83 | 91 | 83 | 89 | 4,373,000 |
2010/03/17 | 80 | 81 | 79 | 81 | 470,000 |
2010/03/16 | 79 | 80 | 78 | 79 | 211,000 |
2010/03/15 | 81 | 81 | 79 | 80 | 272,000 |
2010/03/12 | 82 | 82 | 80 | 81 | 607,000 |
2010/03/11 | 81 | 82 | 79 | 81 | 698,000 |
2010/03/10 | 75 | 82 | 75 | 80 | 2,320,000 |
2010/03/09 | 73 | 74 | 73 | 74 | 147,000 |
2010/03/08 | 74 | 75 | 73 | 74 | 175,000 |
2010/03/05 | 72 | 74 | 72 | 74 | 208,000 |
2010/03/04 | 73 | 73 | 71 | 71 | 89,000 |
2010/03/03 | 73 | 74 | 72 | 73 | 311,000 |
2010/03/02 | 72 | 73 | 71 | 73 | 267,000 |
2010/03/01 | 71 | 72 | 71 | 72 | 99,000 |
2010/02/26 | 71 | 72 | 70 | 71 | 373,000 |
2010/02/25 | 73 | 73 | 71 | 71 | 232,000 |
2010/02/24 | 72 | 73 | 70 | 71 | 603,000 |
2010/02/23 | 73 | 73 | 71 | 72 | 211,000 |
2010/02/22 | 72 | 74 | 72 | 73 | 329,000 |
2010/02/19 | 74 | 74 | 71 | 71 | 222,000 |
2010/02/18 | 74 | 75 | 73 | 73 | 194,000 |
2010/02/17 | 71 | 74 | 71 | 73 | 295,000 |
2010/02/16 | 72 | 73 | 71 | 72 | 71,000 |
2010/02/15 | 73 | 73 | 71 | 73 | 160,000 |
2010/02/12 | 72 | 73 | 71 | 73 | 346,000 |
2010/02/10 | 75 | 75 | 72 | 72 | 439,000 |
2010/02/09 | 71 | 73 | 71 | 73 | 274,000 |
2010/02/08 | 75 | 75 | 71 | 71 | 269,000 |
2010/02/05 | 76 | 76 | 74 | 75 | 343,000 |
2010/02/04 | 80 | 80 | 77 | 78 | 258,000 |
2010/02/03 | 77 | 80 | 77 | 78 | 267,000 |
2010/02/02 | 77 | 77 | 75 | 76 | 86,000 |
2010/02/01 | 76 | 77 | 73 | 77 | 357,000 |
2010/01/29 | 77 | 78 | 76 | 77 | 194,000 |
2010/01/28 | 77 | 79 | 76 | 78 | 303,000 |
2010/01/27 | 80 | 80 | 77 | 77 | 314,000 |
2010/01/26 | 81 | 82 | 80 | 80 | 239,000 |
2010/01/25 | 79 | 82 | 79 | 80 | 257,000 |
2010/01/22 | 79 | 81 | 79 | 80 | 233,000 |
2010/01/21 | 79 | 83 | 79 | 81 | 461,000 |
2010/01/20 | 82 | 83 | 80 | 80 | 213,000 |
2010/01/19 | 81 | 82 | 81 | 81 | 176,000 |
2010/01/18 | 83 | 84 | 81 | 81 | 307,000 |
2010/01/15 | 87 | 87 | 84 | 84 | 953,000 |
2010/01/14 | 83 | 85 | 82 | 85 | 494,000 |
2010/01/13 | 83 | 85 | 82 | 82 | 267,000 |
2010/01/12 | 83 | 85 | 83 | 84 | 516,000 |
2010/01/08 | 82 | 83 | 81 | 83 | 266,000 |
2010/01/07 | 81 | 84 | 80 | 82 | 469,000 |
2010/01/06 | 80 | 82 | 80 | 80 | 307,000 |
2010/01/05 | 78 | 83 | 77 | 79 | 1,225,000 |
2010/01/04 | 75 | 78 | 75 | 77 | 235,000 |