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 |
---|---|---|---|---|---|
2012/12/28 | 155 | 156 | 153 | 154 | 743,000 |
2012/12/27 | 152 | 157 | 152 | 156 | 1,332,000 |
2012/12/26 | 149 | 152 | 148 | 151 | 733,000 |
2012/12/25 | 149 | 151 | 148 | 148 | 563,000 |
2012/12/21 | 152 | 154 | 148 | 149 | 1,032,000 |
2012/12/20 | 150 | 152 | 149 | 152 | 768,000 |
2012/12/19 | 149 | 152 | 148 | 152 | 2,029,000 |
2012/12/18 | 144 | 147 | 144 | 147 | 849,000 |
2012/12/17 | 145 | 145 | 144 | 144 | 271,000 |
2012/12/14 | 144 | 144 | 143 | 143 | 670,000 |
2012/12/13 | 145 | 145 | 142 | 144 | 619,000 |
2012/12/12 | 144 | 144 | 143 | 143 | 142,000 |
2012/12/11 | 145 | 145 | 142 | 143 | 337,000 |
2012/12/10 | 147 | 147 | 143 | 145 | 811,000 |
2012/12/07 | 145 | 146 | 143 | 145 | 662,000 |
2012/12/06 | 145 | 146 | 144 | 144 | 285,000 |
2012/12/05 | 147 | 148 | 144 | 144 | 635,000 |
2012/12/04 | 147 | 148 | 147 | 148 | 351,000 |
2012/12/03 | 148 | 148 | 146 | 147 | 374,000 |
2012/11/30 | 149 | 149 | 146 | 147 | 802,000 |
2012/11/29 | 145 | 148 | 145 | 147 | 640,000 |
2012/11/28 | 146 | 147 | 144 | 145 | 905,000 |
2012/11/27 | 144 | 146 | 144 | 146 | 537,000 |
2012/11/26 | 145 | 148 | 142 | 145 | 1,618,000 |
2012/11/22 | 143 | 145 | 142 | 145 | 467,000 |
2012/11/21 | 143 | 144 | 141 | 142 | 310,000 |
2012/11/20 | 143 | 143 | 142 | 143 | 282,000 |
2012/11/19 | 140 | 143 | 140 | 143 | 615,000 |
2012/11/16 | 140 | 140 | 139 | 140 | 371,000 |
2012/11/15 | 136 | 140 | 136 | 140 | 597,000 |
2012/11/14 | 138 | 138 | 136 | 136 | 159,000 |
2012/11/13 | 141 | 141 | 136 | 139 | 745,000 |
2012/11/12 | 141 | 143 | 140 | 141 | 646,000 |
2012/11/09 | 139 | 141 | 138 | 140 | 345,000 |
2012/11/08 | 139 | 141 | 138 | 141 | 482,000 |
2012/11/07 | 143 | 143 | 140 | 141 | 702,000 |
2012/11/06 | 143 | 145 | 141 | 143 | 1,631,000 |
2012/11/05 | 139 | 147 | 138 | 147 | 3,019,000 |
2012/11/02 | 135 | 139 | 134 | 139 | 1,014,000 |
2012/11/01 | 133 | 135 | 132 | 134 | 326,000 |
2012/10/31 | 133 | 134 | 132 | 132 | 365,000 |
2012/10/30 | 135 | 135 | 132 | 132 | 361,000 |
2012/10/29 | 133 | 135 | 133 | 135 | 197,000 |
2012/10/26 | 135 | 135 | 133 | 134 | 373,000 |
2012/10/25 | 133 | 136 | 133 | 135 | 925,000 |
2012/10/24 | 130 | 133 | 130 | 133 | 435,000 |
2012/10/23 | 134 | 134 | 131 | 132 | 282,000 |
2012/10/22 | 130 | 134 | 130 | 134 | 339,000 |
2012/10/19 | 130 | 133 | 129 | 132 | 414,000 |
2012/10/18 | 129 | 131 | 128 | 129 | 394,000 |
2012/10/17 | 127 | 131 | 126 | 127 | 523,000 |
2012/10/16 | 126 | 127 | 125 | 126 | 191,000 |
2012/10/15 | 124 | 126 | 124 | 125 | 181,000 |
2012/10/12 | 125 | 126 | 124 | 124 | 176,000 |
2012/10/11 | 125 | 126 | 122 | 124 | 626,000 |
2012/10/10 | 131 | 131 | 126 | 127 | 629,000 |
2012/10/09 | 134 | 134 | 131 | 132 | 183,000 |
2012/10/05 | 132 | 134 | 132 | 134 | 171,000 |
2012/10/04 | 133 | 133 | 131 | 131 | 286,000 |
2012/10/03 | 133 | 133 | 131 | 131 | 276,000 |
2012/10/02 | 133 | 134 | 132 | 133 | 385,000 |
2012/10/01 | 134 | 134 | 132 | 132 | 480,000 |
2012/09/28 | 138 | 138 | 135 | 136 | 356,000 |
2012/09/27 | 137 | 137 | 133 | 136 | 707,000 |
2012/09/26 | 139 | 140 | 138 | 138 | 254,000 |
2012/09/25 | 139 | 141 | 138 | 141 | 279,000 |
2012/09/24 | 140 | 141 | 138 | 139 | 343,000 |
2012/09/21 | 140 | 141 | 139 | 140 | 152,000 |
2012/09/20 | 142 | 142 | 139 | 140 | 488,000 |
2012/09/19 | 140 | 142 | 140 | 142 | 268,000 |
2012/09/18 | 140 | 141 | 139 | 140 | 297,000 |
2012/09/14 | 139 | 142 | 139 | 139 | 817,000 |
2012/09/13 | 138 | 140 | 138 | 139 | 436,000 |
2012/09/12 | 137 | 138 | 137 | 138 | 266,000 |
2012/09/11 | 135 | 136 | 135 | 136 | 186,000 |
2012/09/10 | 137 | 137 | 135 | 136 | 311,000 |
2012/09/07 | 136 | 136 | 134 | 136 | 265,000 |
2012/09/06 | 132 | 133 | 131 | 133 | 393,000 |
2012/09/05 | 136 | 136 | 132 | 133 | 470,000 |
2012/09/04 | 137 | 137 | 135 | 137 | 378,000 |
2012/09/03 | 137 | 138 | 136 | 136 | 370,000 |
2012/08/31 | 134 | 138 | 134 | 136 | 609,000 |
2012/08/30 | 138 | 138 | 135 | 135 | 767,000 |
2012/08/29 | 139 | 141 | 138 | 138 | 693,000 |
2012/08/28 | 143 | 143 | 140 | 141 | 575,000 |
2012/08/27 | 145 | 146 | 143 | 143 | 361,000 |
2012/08/24 | 146 | 147 | 144 | 145 | 357,000 |
2012/08/23 | 146 | 148 | 145 | 147 | 347,000 |
2012/08/22 | 148 | 148 | 146 | 147 | 670,000 |
2012/08/21 | 148 | 149 | 147 | 149 | 444,000 |
2012/08/20 | 148 | 149 | 146 | 147 | 671,000 |
2012/08/17 | 148 | 149 | 146 | 148 | 619,000 |
2012/08/16 | 146 | 149 | 146 | 148 | 1,031,000 |
2012/08/15 | 147 | 149 | 145 | 146 | 823,000 |
2012/08/14 | 143 | 147 | 142 | 146 | 1,151,000 |
2012/08/13 | 142 | 143 | 142 | 142 | 271,000 |
2012/08/10 | 145 | 145 | 142 | 143 | 696,000 |
2012/08/09 | 142 | 146 | 142 | 146 | 1,294,000 |
2012/08/08 | 144 | 145 | 142 | 142 | 495,000 |
2012/08/07 | 143 | 144 | 141 | 144 | 579,000 |
2012/08/06 | 145 | 145 | 143 | 143 | 535,000 |
2012/08/03 | 145 | 146 | 141 | 142 | 1,028,000 |
2012/08/02 | 149 | 150 | 146 | 148 | 1,359,000 |
2012/08/01 | 146 | 151 | 145 | 149 | 1,969,000 |
2012/07/31 | 147 | 148 | 146 | 147 | 439,000 |
2012/07/30 | 150 | 150 | 145 | 148 | 1,045,000 |
2012/07/27 | 144 | 148 | 143 | 147 | 1,623,000 |
2012/07/26 | 141 | 143 | 140 | 143 | 1,082,000 |
2012/07/25 | 141 | 141 | 140 | 140 | 999,000 |
2012/07/24 | 140 | 143 | 139 | 142 | 1,029,000 |
2012/07/23 | 143 | 144 | 140 | 140 | 873,000 |
2012/07/20 | 145 | 145 | 143 | 143 | 1,314,000 |
2012/07/19 | 142 | 145 | 141 | 145 | 1,039,000 |
2012/07/18 | 143 | 144 | 138 | 139 | 1,151,000 |
2012/07/17 | 142 | 143 | 140 | 142 | 478,000 |
2012/07/13 | 139 | 142 | 139 | 141 | 416,000 |
2012/07/12 | 143 | 143 | 139 | 139 | 778,000 |
2012/07/11 | 144 | 146 | 140 | 144 | 1,348,000 |
2012/07/10 | 149 | 156 | 143 | 145 | 5,280,000 |
2012/07/09 | 141 | 144 | 141 | 144 | 637,000 |
2012/07/06 | 144 | 145 | 140 | 142 | 812,000 |
2012/07/05 | 143 | 145 | 142 | 144 | 781,000 |
2012/07/04 | 145 | 146 | 142 | 143 | 1,092,000 |
2012/07/03 | 145 | 146 | 143 | 143 | 729,000 |
2012/07/02 | 145 | 146 | 144 | 144 | 1,286,000 |
2012/06/29 | 139 | 143 | 139 | 143 | 1,824,000 |
2012/06/28 | 140 | 140 | 138 | 139 | 572,000 |
2012/06/27 | 136 | 139 | 135 | 139 | 513,000 |
2012/06/26 | 136 | 137 | 135 | 136 | 416,000 |
2012/06/25 | 139 | 139 | 137 | 137 | 346,000 |
2012/06/22 | 138 | 140 | 137 | 138 | 564,000 |
2012/06/21 | 140 | 141 | 137 | 140 | 1,653,000 |
2012/06/20 | 131 | 138 | 130 | 134 | 935,000 |
2012/06/19 | 129 | 133 | 128 | 129 | 550,000 |
2012/06/18 | 128 | 130 | 128 | 130 | 429,000 |
2012/06/15 | 125 | 126 | 123 | 126 | 356,000 |
2012/06/14 | 126 | 127 | 124 | 124 | 295,000 |
2012/06/13 | 128 | 128 | 126 | 126 | 230,000 |
2012/06/12 | 126 | 127 | 125 | 127 | 339,000 |
2012/06/11 | 127 | 129 | 127 | 128 | 375,000 |
2012/06/08 | 127 | 127 | 123 | 125 | 541,000 |
2012/06/07 | 128 | 128 | 126 | 127 | 392,000 |
2012/06/06 | 123 | 127 | 121 | 126 | 603,000 |
2012/06/05 | 121 | 123 | 119 | 123 | 551,000 |
2012/06/04 | 122 | 123 | 120 | 121 | 446,000 |
2012/06/01 | 130 | 130 | 124 | 126 | 604,000 |
2012/05/31 | 129 | 132 | 128 | 132 | 505,000 |
2012/05/30 | 134 | 134 | 131 | 133 | 471,000 |
2012/05/29 | 131 | 134 | 130 | 133 | 437,000 |
2012/05/28 | 131 | 132 | 130 | 131 | 206,000 |
2012/05/25 | 136 | 136 | 129 | 132 | 806,000 |
2012/05/24 | 130 | 137 | 130 | 135 | 838,000 |
2012/05/23 | 134 | 134 | 128 | 128 | 561,000 |
2012/05/22 | 130 | 135 | 130 | 134 | 408,000 |
2012/05/21 | 127 | 130 | 127 | 128 | 289,000 |
2012/05/18 | 127 | 128 | 125 | 126 | 533,000 |
2012/05/17 | 129 | 132 | 128 | 131 | 488,000 |
2012/05/16 | 127 | 132 | 126 | 129 | 549,000 |
2012/05/15 | 128 | 128 | 124 | 126 | 709,000 |
2012/05/14 | 132 | 134 | 129 | 129 | 570,000 |
2012/05/11 | 133 | 134 | 127 | 128 | 799,000 |
2012/05/10 | 134 | 134 | 130 | 132 | 597,000 |
2012/05/09 | 137 | 137 | 133 | 134 | 485,000 |
2012/05/08 | 136 | 138 | 135 | 137 | 399,000 |
2012/05/07 | 135 | 136 | 133 | 134 | 396,000 |
2012/05/02 | 137 | 138 | 136 | 138 | 248,000 |
2012/05/01 | 138 | 138 | 136 | 136 | 311,000 |
2012/04/27 | 140 | 141 | 138 | 139 | 422,000 |
2012/04/26 | 143 | 143 | 139 | 141 | 413,000 |
2012/04/25 | 140 | 142 | 139 | 141 | 966,000 |
2012/04/24 | 138 | 139 | 136 | 136 | 482,000 |
2012/04/23 | 138 | 142 | 138 | 140 | 1,266,000 |
2012/04/20 | 137 | 138 | 136 | 138 | 420,000 |
2012/04/19 | 134 | 140 | 134 | 136 | 1,348,000 |
2012/04/18 | 133 | 135 | 132 | 135 | 460,000 |
2012/04/17 | 132 | 133 | 131 | 131 | 271,000 |
2012/04/16 | 135 | 135 | 130 | 131 | 422,000 |
2012/04/13 | 137 | 138 | 135 | 135 | 441,000 |
2012/04/12 | 133 | 137 | 132 | 136 | 648,000 |
2012/04/11 | 132 | 132 | 131 | 131 | 131,000 |
2012/04/10 | 134 | 135 | 133 | 134 | 310,000 |
2012/04/09 | 131 | 136 | 130 | 134 | 721,000 |
2012/04/06 | 136 | 136 | 130 | 131 | 867,000 |
2012/04/05 | 136 | 137 | 134 | 136 | 823,000 |
2012/04/04 | 140 | 140 | 137 | 138 | 564,000 |
2012/04/03 | 142 | 142 | 140 | 140 | 454,000 |
2012/04/02 | 145 | 145 | 142 | 142 | 480,000 |
2012/03/30 | 144 | 145 | 142 | 144 | 593,000 |
2012/03/29 | 143 | 144 | 142 | 144 | 530,000 |
2012/03/28 | 144 | 145 | 143 | 143 | 674,000 |
2012/03/27 | 145 | 145 | 143 | 145 | 418,000 |
2012/03/26 | 144 | 145 | 142 | 142 | 632,000 |
2012/03/23 | 144 | 144 | 143 | 144 | 605,000 |
2012/03/22 | 144 | 146 | 144 | 145 | 547,000 |
2012/03/21 | 146 | 148 | 145 | 145 | 904,000 |
2012/03/19 | 146 | 148 | 145 | 146 | 734,000 |
2012/03/16 | 146 | 146 | 144 | 146 | 736,000 |
2012/03/15 | 142 | 147 | 141 | 147 | 1,697,000 |
2012/03/14 | 142 | 143 | 141 | 142 | 898,000 |
2012/03/13 | 140 | 141 | 139 | 140 | 773,000 |
2012/03/12 | 141 | 141 | 139 | 140 | 724,000 |
2012/03/09 | 142 | 142 | 140 | 141 | 1,133,000 |
2012/03/08 | 140 | 142 | 139 | 141 | 1,017,000 |
2012/03/07 | 136 | 140 | 136 | 140 | 722,000 |
2012/03/06 | 137 | 139 | 137 | 139 | 683,000 |
2012/03/05 | 137 | 139 | 136 | 136 | 637,000 |
2012/03/02 | 135 | 137 | 135 | 137 | 514,000 |
2012/03/01 | 136 | 138 | 133 | 134 | 1,011,000 |
2012/02/29 | 139 | 140 | 136 | 137 | 802,000 |
2012/02/28 | 139 | 140 | 137 | 138 | 741,000 |
2012/02/27 | 140 | 141 | 139 | 141 | 800,000 |
2012/02/24 | 141 | 141 | 140 | 141 | 876,000 |
2012/02/23 | 141 | 142 | 139 | 142 | 1,317,000 |
2012/02/22 | 139 | 141 | 137 | 140 | 2,289,000 |
2012/02/21 | 134 | 139 | 134 | 138 | 1,951,000 |
2012/02/20 | 135 | 136 | 133 | 133 | 1,365,000 |
2012/02/17 | 133 | 137 | 132 | 132 | 2,250,000 |
2012/02/16 | 132 | 133 | 131 | 131 | 533,000 |
2012/02/15 | 130 | 133 | 130 | 132 | 1,140,000 |
2012/02/14 | 129 | 131 | 128 | 130 | 710,000 |
2012/02/13 | 128 | 130 | 128 | 128 | 497,000 |
2012/02/10 | 133 | 133 | 128 | 128 | 901,000 |
2012/02/09 | 131 | 135 | 130 | 132 | 2,434,000 |
2012/02/08 | 129 | 132 | 128 | 132 | 1,316,000 |
2012/02/07 | 129 | 129 | 127 | 129 | 652,000 |
2012/02/06 | 129 | 129 | 126 | 129 | 763,000 |
2012/02/03 | 130 | 132 | 125 | 126 | 1,494,000 |
2012/02/02 | 130 | 132 | 129 | 129 | 1,735,000 |
2012/02/01 | 125 | 129 | 125 | 128 | 1,164,000 |
2012/01/31 | 126 | 127 | 125 | 125 | 894,000 |
2012/01/30 | 122 | 129 | 122 | 127 | 2,610,000 |
2012/01/27 | 123 | 124 | 122 | 123 | 447,000 |
2012/01/26 | 125 | 126 | 123 | 123 | 770,000 |
2012/01/25 | 122 | 125 | 122 | 125 | 705,000 |
2012/01/24 | 124 | 126 | 121 | 123 | 1,318,000 |
2012/01/23 | 122 | 124 | 122 | 123 | 903,000 |
2012/01/20 | 120 | 122 | 119 | 121 | 1,410,000 |
2012/01/19 | 119 | 121 | 119 | 119 | 593,000 |
2012/01/18 | 118 | 120 | 117 | 118 | 1,088,000 |
2012/01/17 | 116 | 117 | 115 | 117 | 351,000 |
2012/01/16 | 114 | 116 | 114 | 116 | 392,000 |
2012/01/13 | 114 | 115 | 113 | 114 | 509,000 |
2012/01/12 | 116 | 117 | 112 | 112 | 712,000 |
2012/01/11 | 118 | 119 | 116 | 116 | 596,000 |
2012/01/10 | 115 | 117 | 115 | 117 | 530,000 |
2012/01/06 | 116 | 116 | 114 | 115 | 332,000 |
2012/01/05 | 115 | 116 | 114 | 116 | 326,000 |
2012/01/04 | 114 | 115 | 114 | 115 | 333,000 |