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 |
|---|---|---|---|---|---|
| 2013/12/30 | 215 | 216 | 214 | 215 | 703,000 |
| 2013/12/27 | 211 | 214 | 208 | 214 | 879,000 |
| 2013/12/26 | 205 | 211 | 205 | 210 | 1,467,000 |
| 2013/12/25 | 201 | 205 | 200 | 204 | 1,258,000 |
| 2013/12/24 | 201 | 202 | 200 | 201 | 751,000 |
| 2013/12/20 | 201 | 201 | 199 | 201 | 656,000 |
| 2013/12/19 | 205 | 207 | 201 | 202 | 570,000 |
| 2013/12/18 | 200 | 203 | 200 | 203 | 269,000 |
| 2013/12/17 | 199 | 202 | 199 | 202 | 411,000 |
| 2013/12/16 | 201 | 201 | 197 | 198 | 1,210,000 |
| 2013/12/13 | 204 | 205 | 201 | 203 | 944,000 |
| 2013/12/12 | 206 | 206 | 204 | 204 | 348,000 |
| 2013/12/11 | 209 | 209 | 205 | 206 | 462,000 |
| 2013/12/10 | 210 | 211 | 207 | 208 | 1,137,000 |
| 2013/12/09 | 208 | 209 | 205 | 207 | 649,000 |
| 2013/12/06 | 205 | 206 | 203 | 206 | 563,000 |
| 2013/12/05 | 205 | 208 | 205 | 205 | 670,000 |
| 2013/12/04 | 207 | 208 | 203 | 204 | 1,013,000 |
| 2013/12/03 | 210 | 211 | 207 | 208 | 616,000 |
| 2013/12/02 | 211 | 211 | 206 | 209 | 1,036,000 |
| 2013/11/29 | 213 | 214 | 210 | 211 | 606,000 |
| 2013/11/28 | 215 | 215 | 212 | 213 | 557,000 |
| 2013/11/27 | 216 | 216 | 213 | 214 | 403,000 |
| 2013/11/26 | 217 | 217 | 214 | 216 | 1,024,000 |
| 2013/11/25 | 216 | 217 | 214 | 217 | 794,000 |
| 2013/11/22 | 216 | 216 | 213 | 214 | 902,000 |
| 2013/11/21 | 213 | 218 | 213 | 214 | 1,888,000 |
| 2013/11/20 | 207 | 215 | 207 | 213 | 3,024,000 |
| 2013/11/19 | 206 | 207 | 204 | 205 | 483,000 |
| 2013/11/18 | 208 | 209 | 205 | 207 | 757,000 |
| 2013/11/15 | 210 | 211 | 208 | 208 | 674,000 |
| 2013/11/14 | 209 | 211 | 207 | 209 | 1,535,000 |
| 2013/11/13 | 205 | 211 | 204 | 210 | 2,577,000 |
| 2013/11/12 | 199 | 205 | 199 | 205 | 1,581,000 |
| 2013/11/11 | 198 | 200 | 197 | 200 | 671,000 |
| 2013/11/08 | 195 | 197 | 194 | 195 | 563,000 |
| 2013/11/07 | 199 | 202 | 196 | 197 | 903,000 |
| 2013/11/06 | 197 | 199 | 195 | 199 | 357,000 |
| 2013/11/05 | 196 | 200 | 195 | 197 | 808,000 |
| 2013/11/01 | 197 | 198 | 195 | 195 | 309,000 |
| 2013/10/31 | 199 | 201 | 197 | 198 | 591,000 |
| 2013/10/30 | 201 | 202 | 200 | 200 | 496,000 |
| 2013/10/29 | 201 | 201 | 199 | 199 | 622,000 |
| 2013/10/28 | 201 | 203 | 200 | 202 | 534,000 |
| 2013/10/25 | 204 | 204 | 200 | 200 | 588,000 |
| 2013/10/24 | 201 | 205 | 201 | 204 | 875,000 |
| 2013/10/23 | 203 | 208 | 199 | 202 | 2,235,000 |
| 2013/10/22 | 201 | 206 | 201 | 202 | 1,310,000 |
| 2013/10/21 | 197 | 202 | 197 | 201 | 1,409,000 |
| 2013/10/18 | 197 | 197 | 194 | 196 | 513,000 |
| 2013/10/17 | 195 | 199 | 194 | 197 | 814,000 |
| 2013/10/16 | 195 | 196 | 192 | 192 | 988,000 |
| 2013/10/15 | 199 | 199 | 197 | 198 | 954,000 |
| 2013/10/11 | 201 | 201 | 196 | 198 | 1,272,000 |
| 2013/10/10 | 198 | 202 | 196 | 198 | 1,609,000 |
| 2013/10/09 | 191 | 199 | 190 | 199 | 999,000 |
| 2013/10/08 | 192 | 195 | 191 | 193 | 1,281,000 |
| 2013/10/07 | 200 | 201 | 192 | 195 | 2,104,000 |
| 2013/10/04 | 205 | 209 | 196 | 199 | 5,976,000 |
| 2013/10/03 | 218 | 224 | 207 | 208 | 39,570,000 |
| 2013/10/02 | 196 | 217 | 195 | 205 | 11,543,000 |
| 2013/10/01 | 195 | 198 | 195 | 195 | 774,000 |
| 2013/09/30 | 198 | 199 | 196 | 198 | 609,000 |
| 2013/09/27 | 201 | 204 | 201 | 203 | 782,000 |
| 2013/09/26 | 195 | 201 | 194 | 201 | 1,145,000 |
| 2013/09/25 | 200 | 201 | 198 | 200 | 995,000 |
| 2013/09/24 | 195 | 201 | 194 | 200 | 1,337,000 |
| 2013/09/20 | 194 | 196 | 193 | 195 | 949,000 |
| 2013/09/19 | 195 | 195 | 192 | 194 | 552,000 |
| 2013/09/18 | 195 | 195 | 191 | 194 | 882,000 |
| 2013/09/17 | 194 | 196 | 192 | 194 | 1,302,000 |
| 2013/09/13 | 185 | 192 | 185 | 192 | 1,927,000 |
| 2013/09/12 | 181 | 185 | 179 | 185 | 908,000 |
| 2013/09/11 | 184 | 185 | 181 | 183 | 751,000 |
| 2013/09/10 | 179 | 184 | 178 | 183 | 890,000 |
| 2013/09/09 | 178 | 181 | 175 | 180 | 642,000 |
| 2013/09/06 | 176 | 176 | 171 | 174 | 284,000 |
| 2013/09/05 | 176 | 176 | 172 | 176 | 422,000 |
| 2013/09/04 | 173 | 175 | 170 | 175 | 403,000 |
| 2013/09/03 | 172 | 174 | 171 | 173 | 305,000 |
| 2013/09/02 | 169 | 171 | 167 | 171 | 319,000 |
| 2013/08/30 | 171 | 171 | 168 | 168 | 334,000 |
| 2013/08/29 | 172 | 173 | 170 | 170 | 230,000 |
| 2013/08/28 | 172 | 172 | 170 | 171 | 221,000 |
| 2013/08/27 | 174 | 176 | 173 | 175 | 128,000 |
| 2013/08/26 | 178 | 178 | 175 | 175 | 142,000 |
| 2013/08/23 | 175 | 178 | 175 | 177 | 346,000 |
| 2013/08/22 | 174 | 175 | 173 | 174 | 332,000 |
| 2013/08/21 | 176 | 178 | 175 | 175 | 448,000 |
| 2013/08/20 | 177 | 179 | 175 | 176 | 618,000 |
| 2013/08/19 | 175 | 178 | 174 | 176 | 367,000 |
| 2013/08/16 | 172 | 174 | 172 | 174 | 216,000 |
| 2013/08/15 | 171 | 175 | 170 | 174 | 384,000 |
| 2013/08/14 | 173 | 174 | 168 | 173 | 732,000 |
| 2013/08/13 | 170 | 174 | 169 | 173 | 426,000 |
| 2013/08/12 | 170 | 170 | 168 | 168 | 408,000 |
| 2013/08/09 | 170 | 171 | 169 | 171 | 380,000 |
| 2013/08/08 | 171 | 173 | 170 | 170 | 330,000 |
| 2013/08/07 | 173 | 174 | 172 | 172 | 291,000 |
| 2013/08/06 | 174 | 175 | 172 | 174 | 476,000 |
| 2013/08/05 | 171 | 174 | 170 | 173 | 649,000 |
| 2013/08/02 | 179 | 182 | 167 | 169 | 2,341,000 |
| 2013/08/01 | 172 | 177 | 172 | 177 | 463,000 |
| 2013/07/31 | 176 | 176 | 173 | 174 | 559,000 |
| 2013/07/30 | 169 | 178 | 168 | 177 | 1,035,000 |
| 2013/07/29 | 181 | 181 | 168 | 170 | 1,228,000 |
| 2013/07/26 | 184 | 186 | 182 | 182 | 304,000 |
| 2013/07/25 | 187 | 187 | 185 | 185 | 228,000 |
| 2013/07/24 | 187 | 188 | 186 | 187 | 173,000 |
| 2013/07/23 | 183 | 187 | 183 | 186 | 254,000 |
| 2013/07/22 | 186 | 186 | 184 | 186 | 330,000 |
| 2013/07/19 | 190 | 190 | 184 | 185 | 692,000 |
| 2013/07/18 | 188 | 191 | 187 | 189 | 536,000 |
| 2013/07/17 | 187 | 190 | 186 | 188 | 578,000 |
| 2013/07/16 | 187 | 190 | 185 | 186 | 524,000 |
| 2013/07/12 | 185 | 188 | 185 | 186 | 355,000 |
| 2013/07/11 | 186 | 187 | 183 | 186 | 573,000 |
| 2013/07/10 | 190 | 191 | 186 | 187 | 999,000 |
| 2013/07/09 | 188 | 191 | 186 | 191 | 840,000 |
| 2013/07/08 | 189 | 191 | 186 | 186 | 587,000 |
| 2013/07/05 | 186 | 188 | 186 | 188 | 524,000 |
| 2013/07/04 | 183 | 186 | 182 | 184 | 981,000 |
| 2013/07/03 | 179 | 185 | 177 | 184 | 1,356,000 |
| 2013/07/02 | 179 | 180 | 176 | 179 | 799,000 |
| 2013/07/01 | 173 | 178 | 172 | 176 | 647,000 |
| 2013/06/28 | 168 | 174 | 167 | 173 | 630,000 |
| 2013/06/27 | 165 | 167 | 160 | 167 | 535,000 |
| 2013/06/26 | 169 | 169 | 163 | 164 | 398,000 |
| 2013/06/25 | 169 | 169 | 164 | 167 | 712,000 |
| 2013/06/24 | 173 | 174 | 169 | 169 | 622,000 |
| 2013/06/21 | 168 | 174 | 167 | 174 | 850,000 |
| 2013/06/20 | 173 | 177 | 171 | 174 | 948,000 |
| 2013/06/19 | 171 | 176 | 170 | 175 | 1,005,000 |
| 2013/06/18 | 167 | 169 | 166 | 167 | 656,000 |
| 2013/06/17 | 163 | 167 | 160 | 166 | 589,000 |
| 2013/06/14 | 165 | 168 | 160 | 164 | 1,371,000 |
| 2013/06/13 | 168 | 168 | 161 | 162 | 856,000 |
| 2013/06/12 | 167 | 172 | 165 | 169 | 614,000 |
| 2013/06/11 | 173 | 175 | 167 | 169 | 754,000 |
| 2013/06/10 | 170 | 173 | 166 | 172 | 854,000 |
| 2013/06/07 | 167 | 167 | 158 | 162 | 1,010,000 |
| 2013/06/06 | 175 | 177 | 168 | 168 | 1,286,000 |
| 2013/06/05 | 180 | 185 | 177 | 178 | 952,000 |
| 2013/06/04 | 178 | 181 | 173 | 181 | 996,000 |
| 2013/06/03 | 185 | 185 | 179 | 179 | 700,000 |
| 2013/05/31 | 185 | 188 | 182 | 188 | 698,000 |
| 2013/05/30 | 188 | 188 | 183 | 183 | 675,000 |
| 2013/05/29 | 195 | 196 | 190 | 190 | 1,041,000 |
| 2013/05/28 | 185 | 193 | 185 | 191 | 992,000 |
| 2013/05/27 | 193 | 193 | 188 | 189 | 888,000 |
| 2013/05/24 | 201 | 205 | 189 | 195 | 1,704,000 |
| 2013/05/23 | 211 | 212 | 197 | 197 | 2,292,000 |
| 2013/05/22 | 217 | 219 | 211 | 211 | 2,406,000 |
| 2013/05/21 | 210 | 217 | 208 | 213 | 3,682,000 |
| 2013/05/20 | 209 | 212 | 208 | 208 | 1,999,000 |
| 2013/05/17 | 192 | 204 | 192 | 203 | 2,232,000 |
| 2013/05/16 | 199 | 200 | 191 | 193 | 1,361,000 |
| 2013/05/15 | 204 | 205 | 199 | 199 | 928,000 |
| 2013/05/14 | 205 | 206 | 202 | 202 | 866,000 |
| 2013/05/13 | 205 | 207 | 202 | 204 | 1,388,000 |
| 2013/05/10 | 215 | 217 | 205 | 206 | 1,713,000 |
| 2013/05/09 | 214 | 219 | 212 | 212 | 1,932,000 |
| 2013/05/08 | 208 | 215 | 208 | 214 | 2,110,000 |
| 2013/05/07 | 207 | 209 | 206 | 208 | 901,000 |
| 2013/05/02 | 204 | 206 | 203 | 205 | 510,000 |
| 2013/05/01 | 205 | 206 | 204 | 205 | 473,000 |
| 2013/04/30 | 205 | 207 | 203 | 206 | 792,000 |
| 2013/04/26 | 208 | 208 | 204 | 204 | 587,000 |
| 2013/04/25 | 207 | 209 | 205 | 209 | 1,396,000 |
| 2013/04/24 | 207 | 208 | 205 | 208 | 1,082,000 |
| 2013/04/23 | 206 | 207 | 205 | 205 | 545,000 |
| 2013/04/22 | 204 | 207 | 204 | 207 | 900,000 |
| 2013/04/19 | 203 | 204 | 200 | 202 | 672,000 |
| 2013/04/18 | 199 | 206 | 199 | 203 | 1,857,000 |
| 2013/04/17 | 197 | 202 | 196 | 201 | 786,000 |
| 2013/04/16 | 194 | 197 | 192 | 195 | 1,111,000 |
| 2013/04/15 | 200 | 200 | 194 | 197 | 1,196,000 |
| 2013/04/12 | 197 | 202 | 196 | 201 | 2,373,000 |
| 2013/04/11 | 196 | 198 | 193 | 195 | 949,000 |
| 2013/04/10 | 194 | 196 | 193 | 195 | 793,000 |
| 2013/04/09 | 193 | 196 | 192 | 194 | 993,000 |
| 2013/04/08 | 194 | 195 | 189 | 192 | 1,265,000 |
| 2013/04/05 | 197 | 198 | 188 | 190 | 1,647,000 |
| 2013/04/04 | 187 | 193 | 184 | 192 | 865,000 |
| 2013/04/03 | 185 | 191 | 184 | 190 | 1,001,000 |
| 2013/04/02 | 181 | 185 | 175 | 183 | 965,000 |
| 2013/04/01 | 199 | 199 | 182 | 186 | 1,297,000 |
| 2013/03/29 | 200 | 204 | 198 | 200 | 1,019,000 |
| 2013/03/28 | 201 | 201 | 193 | 199 | 1,232,000 |
| 2013/03/27 | 206 | 207 | 200 | 202 | 1,059,000 |
| 2013/03/26 | 208 | 208 | 206 | 207 | 721,000 |
| 2013/03/25 | 209 | 210 | 207 | 208 | 922,000 |
| 2013/03/22 | 209 | 210 | 206 | 206 | 998,000 |
| 2013/03/21 | 207 | 210 | 207 | 209 | 854,000 |
| 2013/03/19 | 208 | 210 | 205 | 205 | 2,251,000 |
| 2013/03/18 | 200 | 208 | 200 | 206 | 3,821,000 |
| 2013/03/15 | 195 | 198 | 195 | 197 | 1,627,000 |
| 2013/03/14 | 194 | 197 | 190 | 194 | 2,399,000 |
| 2013/03/13 | 188 | 193 | 187 | 192 | 1,431,000 |
| 2013/03/12 | 193 | 193 | 187 | 188 | 1,517,000 |
| 2013/03/11 | 187 | 191 | 187 | 190 | 1,683,000 |
| 2013/03/08 | 186 | 187 | 185 | 186 | 1,043,000 |
| 2013/03/07 | 187 | 188 | 185 | 185 | 1,101,000 |
| 2013/03/06 | 185 | 186 | 184 | 186 | 686,000 |
| 2013/03/05 | 185 | 187 | 183 | 183 | 1,274,000 |
| 2013/03/04 | 186 | 186 | 183 | 184 | 1,352,000 |
| 2013/03/01 | 190 | 190 | 182 | 183 | 5,114,000 |
| 2013/02/28 | 178 | 194 | 176 | 190 | 5,861,000 |
| 2013/02/27 | 180 | 180 | 176 | 177 | 730,000 |
| 2013/02/26 | 176 | 181 | 173 | 180 | 1,063,000 |
| 2013/02/25 | 181 | 182 | 179 | 179 | 735,000 |
| 2013/02/22 | 181 | 181 | 176 | 180 | 1,258,000 |
| 2013/02/21 | 175 | 183 | 175 | 182 | 1,634,000 |
| 2013/02/20 | 174 | 182 | 173 | 176 | 2,547,000 |
| 2013/02/19 | 171 | 172 | 170 | 170 | 515,000 |
| 2013/02/18 | 165 | 170 | 165 | 170 | 740,000 |
| 2013/02/15 | 168 | 169 | 159 | 164 | 1,594,000 |
| 2013/02/14 | 172 | 172 | 169 | 171 | 659,000 |
| 2013/02/13 | 174 | 177 | 173 | 174 | 899,000 |
| 2013/02/12 | 177 | 178 | 174 | 174 | 839,000 |
| 2013/02/08 | 180 | 180 | 176 | 177 | 989,000 |
| 2013/02/07 | 182 | 182 | 178 | 179 | 1,101,000 |
| 2013/02/06 | 187 | 187 | 183 | 183 | 2,010,000 |
| 2013/02/05 | 182 | 187 | 181 | 185 | 2,291,000 |
| 2013/02/04 | 180 | 184 | 179 | 182 | 1,813,000 |
| 2013/02/01 | 181 | 184 | 174 | 175 | 3,899,000 |
| 2013/01/31 | 172 | 180 | 171 | 179 | 1,968,000 |
| 2013/01/30 | 171 | 173 | 170 | 172 | 647,000 |
| 2013/01/29 | 171 | 173 | 170 | 170 | 485,000 |
| 2013/01/28 | 175 | 175 | 172 | 172 | 472,000 |
| 2013/01/25 | 174 | 174 | 172 | 174 | 606,000 |
| 2013/01/24 | 166 | 171 | 166 | 170 | 484,000 |
| 2013/01/23 | 170 | 171 | 168 | 168 | 540,000 |
| 2013/01/22 | 174 | 175 | 170 | 171 | 590,000 |
| 2013/01/21 | 175 | 175 | 172 | 173 | 532,000 |
| 2013/01/18 | 173 | 175 | 172 | 174 | 808,000 |
| 2013/01/17 | 175 | 176 | 169 | 172 | 972,000 |
| 2013/01/16 | 178 | 179 | 173 | 175 | 1,258,000 |
| 2013/01/15 | 178 | 181 | 176 | 178 | 1,940,000 |
| 2013/01/11 | 169 | 175 | 168 | 173 | 2,582,000 |
| 2013/01/10 | 169 | 171 | 168 | 168 | 1,298,000 |
| 2013/01/09 | 169 | 171 | 168 | 171 | 612,000 |
| 2013/01/08 | 168 | 174 | 167 | 171 | 1,527,000 |
| 2013/01/07 | 165 | 169 | 164 | 168 | 1,750,000 |
| 2013/01/04 | 158 | 163 | 156 | 162 | 2,071,000 |