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 |
---|---|---|---|---|---|
2015/12/30 | 3,010 | 3,020 | 2,980 | 3,005 | 24,800 |
2015/12/29 | 2,974 | 3,020 | 2,953 | 3,010 | 28,600 |
2015/12/28 | 2,897 | 2,960 | 2,897 | 2,956 | 18,200 |
2015/12/25 | 2,997 | 2,997 | 2,885 | 2,894 | 30,900 |
2015/12/24 | 2,941 | 2,975 | 2,934 | 2,947 | 46,000 |
2015/12/22 | 2,920 | 2,951 | 2,888 | 2,931 | 58,100 |
2015/12/21 | 2,986 | 2,986 | 2,900 | 2,921 | 73,600 |
2015/12/18 | 3,045 | 3,125 | 3,035 | 3,045 | 70,700 |
2015/12/17 | 3,050 | 3,085 | 3,015 | 3,055 | 53,300 |
2015/12/16 | 2,975 | 2,993 | 2,925 | 2,971 | 72,500 |
2015/12/15 | 2,995 | 3,025 | 2,937 | 2,946 | 52,900 |
2015/12/14 | 2,919 | 2,970 | 2,892 | 2,966 | 45,300 |
2015/12/11 | 2,908 | 2,966 | 2,908 | 2,958 | 73,100 |
2015/12/10 | 2,975 | 3,000 | 2,947 | 2,958 | 98,400 |
2015/12/09 | 2,990 | 3,075 | 2,981 | 3,045 | 67,600 |
2015/12/08 | 3,050 | 3,050 | 2,979 | 3,010 | 53,200 |
2015/12/07 | 3,075 | 3,095 | 3,045 | 3,055 | 42,600 |
2015/12/04 | 3,100 | 3,110 | 3,040 | 3,070 | 61,600 |
2015/12/03 | 3,065 | 3,145 | 3,060 | 3,135 | 91,900 |
2015/12/02 | 3,050 | 3,100 | 3,045 | 3,085 | 69,100 |
2015/12/01 | 3,030 | 3,070 | 3,005 | 3,050 | 64,700 |
2015/11/30 | 2,977 | 3,045 | 2,975 | 3,045 | 117,600 |
2015/11/27 | 2,998 | 3,010 | 2,955 | 2,965 | 81,900 |
2015/11/26 | 2,981 | 3,000 | 2,979 | 2,983 | 54,200 |
2015/11/25 | 2,980 | 2,993 | 2,956 | 2,981 | 60,300 |
2015/11/24 | 2,894 | 2,978 | 2,894 | 2,973 | 63,500 |
2015/11/20 | 2,917 | 2,924 | 2,880 | 2,895 | 40,900 |
2015/11/19 | 2,937 | 2,963 | 2,936 | 2,941 | 50,000 |
2015/11/18 | 2,948 | 2,948 | 2,905 | 2,921 | 39,100 |
2015/11/17 | 2,891 | 2,947 | 2,875 | 2,942 | 71,800 |
2015/11/16 | 2,771 | 2,837 | 2,771 | 2,826 | 49,700 |
2015/11/13 | 2,810 | 2,844 | 2,796 | 2,836 | 81,700 |
2015/11/12 | 2,871 | 2,900 | 2,848 | 2,866 | 80,200 |
2015/11/11 | 2,868 | 2,909 | 2,865 | 2,890 | 64,100 |
2015/11/10 | 2,899 | 2,924 | 2,876 | 2,893 | 65,000 |
2015/11/09 | 2,880 | 2,959 | 2,875 | 2,941 | 106,900 |
2015/11/06 | 2,822 | 2,884 | 2,822 | 2,879 | 51,300 |
2015/11/05 | 2,819 | 2,863 | 2,819 | 2,847 | 32,200 |
2015/11/04 | 2,824 | 2,859 | 2,800 | 2,813 | 51,800 |
2015/11/02 | 2,804 | 2,804 | 2,723 | 2,741 | 50,600 |
2015/10/30 | 2,822 | 2,874 | 2,802 | 2,827 | 37,800 |
2015/10/29 | 2,822 | 2,842 | 2,783 | 2,808 | 130,000 |
2015/10/28 | 2,812 | 2,838 | 2,798 | 2,822 | 51,600 |
2015/10/27 | 2,828 | 2,830 | 2,770 | 2,785 | 29,700 |
2015/10/26 | 2,850 | 2,859 | 2,815 | 2,826 | 37,200 |
2015/10/23 | 2,767 | 2,827 | 2,767 | 2,802 | 90,100 |
2015/10/22 | 2,749 | 2,759 | 2,727 | 2,738 | 34,000 |
2015/10/21 | 2,650 | 2,764 | 2,649 | 2,755 | 65,500 |
2015/10/20 | 2,672 | 2,672 | 2,626 | 2,633 | 21,400 |
2015/10/19 | 2,689 | 2,700 | 2,652 | 2,673 | 26,400 |
2015/10/16 | 2,700 | 2,748 | 2,675 | 2,689 | 62,300 |
2015/10/15 | 2,610 | 2,709 | 2,600 | 2,697 | 70,400 |
2015/10/14 | 2,610 | 2,630 | 2,591 | 2,608 | 50,600 |
2015/10/13 | 2,720 | 2,720 | 2,601 | 2,617 | 50,700 |
2015/10/09 | 2,615 | 2,696 | 2,614 | 2,689 | 70,000 |
2015/10/08 | 2,584 | 2,597 | 2,557 | 2,575 | 42,700 |
2015/10/07 | 2,599 | 2,634 | 2,557 | 2,613 | 32,700 |
2015/10/06 | 2,600 | 2,640 | 2,590 | 2,616 | 68,300 |
2015/10/05 | 2,537 | 2,571 | 2,535 | 2,545 | 42,000 |
2015/10/02 | 2,471 | 2,517 | 2,461 | 2,517 | 49,200 |
2015/10/01 | 2,484 | 2,484 | 2,407 | 2,456 | 51,500 |
2015/09/30 | 2,434 | 2,470 | 2,412 | 2,455 | 41,600 |
2015/09/29 | 2,420 | 2,453 | 2,372 | 2,375 | 71,400 |
2015/09/28 | 2,459 | 2,471 | 2,416 | 2,461 | 39,700 |
2015/09/25 | 2,472 | 2,489 | 2,415 | 2,489 | 55,100 |
2015/09/24 | 2,405 | 2,424 | 2,392 | 2,414 | 60,800 |
2015/09/18 | 2,499 | 2,505 | 2,445 | 2,452 | 60,100 |
2015/09/17 | 2,500 | 2,524 | 2,500 | 2,520 | 26,100 |
2015/09/16 | 2,572 | 2,572 | 2,513 | 2,531 | 22,100 |
2015/09/15 | 2,529 | 2,575 | 2,528 | 2,538 | 33,000 |
2015/09/14 | 2,591 | 2,593 | 2,513 | 2,529 | 39,900 |
2015/09/11 | 2,573 | 2,579 | 2,524 | 2,571 | 74,600 |
2015/09/10 | 2,524 | 2,564 | 2,489 | 2,549 | 61,100 |
2015/09/09 | 2,513 | 2,572 | 2,513 | 2,570 | 83,700 |
2015/09/08 | 2,453 | 2,477 | 2,434 | 2,445 | 44,800 |
2015/09/07 | 2,404 | 2,485 | 2,403 | 2,450 | 44,000 |
2015/09/04 | 2,516 | 2,516 | 2,410 | 2,444 | 70,500 |
2015/09/03 | 2,464 | 2,567 | 2,464 | 2,504 | 52,100 |
2015/09/02 | 2,429 | 2,513 | 2,429 | 2,442 | 37,400 |
2015/09/01 | 2,577 | 2,586 | 2,504 | 2,504 | 43,600 |
2015/08/31 | 2,580 | 2,616 | 2,561 | 2,600 | 39,200 |
2015/08/28 | 2,580 | 2,638 | 2,552 | 2,598 | 35,200 |
2015/08/27 | 2,563 | 2,563 | 2,497 | 2,503 | 65,400 |
2015/08/26 | 2,430 | 2,500 | 2,430 | 2,482 | 55,700 |
2015/08/25 | 2,500 | 2,551 | 2,394 | 2,430 | 94,600 |
2015/08/24 | 2,632 | 2,652 | 2,523 | 2,531 | 82,100 |
2015/08/21 | 2,755 | 2,776 | 2,714 | 2,722 | 76,000 |
2015/08/20 | 2,872 | 2,872 | 2,783 | 2,790 | 61,800 |
2015/08/19 | 2,932 | 2,932 | 2,852 | 2,894 | 64,900 |
2015/08/18 | 2,929 | 2,949 | 2,912 | 2,937 | 42,300 |
2015/08/17 | 2,885 | 2,937 | 2,873 | 2,929 | 52,100 |
2015/08/14 | 2,906 | 2,906 | 2,850 | 2,871 | 47,600 |
2015/08/13 | 2,862 | 2,935 | 2,862 | 2,924 | 69,700 |
2015/08/12 | 2,892 | 2,909 | 2,827 | 2,853 | 44,500 |
2015/08/11 | 2,913 | 2,973 | 2,902 | 2,912 | 54,600 |
2015/08/10 | 2,842 | 2,912 | 2,833 | 2,908 | 48,800 |
2015/08/07 | 2,843 | 2,852 | 2,816 | 2,842 | 64,800 |
2015/08/06 | 2,883 | 2,887 | 2,850 | 2,853 | 40,300 |
2015/08/05 | 2,840 | 2,895 | 2,830 | 2,868 | 45,500 |
2015/08/04 | 2,876 | 2,876 | 2,803 | 2,839 | 50,600 |
2015/08/03 | 2,942 | 2,942 | 2,864 | 2,887 | 48,200 |
2015/07/31 | 2,935 | 2,935 | 2,901 | 2,923 | 26,500 |
2015/07/30 | 2,897 | 2,943 | 2,897 | 2,916 | 39,600 |
2015/07/29 | 2,930 | 2,930 | 2,869 | 2,880 | 49,300 |
2015/07/28 | 2,901 | 2,941 | 2,900 | 2,929 | 62,800 |
2015/07/27 | 2,959 | 2,959 | 2,898 | 2,910 | 56,100 |
2015/07/24 | 2,949 | 2,978 | 2,899 | 2,909 | 45,400 |
2015/07/23 | 2,945 | 2,963 | 2,913 | 2,944 | 24,100 |
2015/07/22 | 2,964 | 2,964 | 2,925 | 2,945 | 45,100 |
2015/07/21 | 2,940 | 2,981 | 2,940 | 2,978 | 57,300 |
2015/07/17 | 2,950 | 2,950 | 2,909 | 2,934 | 22,500 |
2015/07/16 | 2,903 | 2,938 | 2,900 | 2,938 | 35,700 |
2015/07/15 | 2,908 | 2,929 | 2,890 | 2,902 | 39,700 |
2015/07/14 | 2,860 | 2,929 | 2,842 | 2,914 | 72,300 |
2015/07/13 | 2,781 | 2,826 | 2,775 | 2,797 | 30,400 |
2015/07/10 | 2,825 | 2,825 | 2,751 | 2,759 | 83,500 |
2015/07/09 | 2,720 | 2,805 | 2,700 | 2,800 | 76,900 |
2015/07/08 | 2,843 | 2,848 | 2,777 | 2,784 | 71,600 |
2015/07/07 | 2,872 | 2,883 | 2,845 | 2,850 | 47,100 |
2015/07/06 | 2,850 | 2,899 | 2,830 | 2,830 | 34,600 |
2015/07/03 | 2,904 | 2,914 | 2,874 | 2,882 | 34,300 |
2015/07/02 | 2,930 | 2,958 | 2,915 | 2,919 | 36,000 |
2015/07/01 | 2,922 | 2,936 | 2,900 | 2,917 | 33,900 |
2015/06/30 | 2,888 | 2,933 | 2,880 | 2,930 | 73,500 |
2015/06/29 | 2,844 | 2,879 | 2,828 | 2,853 | 50,700 |
2015/06/26 | 2,932 | 2,938 | 2,889 | 2,921 | 45,700 |
2015/06/25 | 2,978 | 2,978 | 2,941 | 2,941 | 40,500 |
2015/06/24 | 2,950 | 2,984 | 2,950 | 2,973 | 71,900 |
2015/06/23 | 2,910 | 2,948 | 2,893 | 2,944 | 65,000 |
2015/06/22 | 2,902 | 2,927 | 2,876 | 2,899 | 57,700 |
2015/06/19 | 2,910 | 2,916 | 2,892 | 2,904 | 40,000 |
2015/06/18 | 2,922 | 2,922 | 2,888 | 2,903 | 60,100 |
2015/06/17 | 2,900 | 2,928 | 2,897 | 2,900 | 36,000 |
2015/06/16 | 2,890 | 2,937 | 2,880 | 2,895 | 55,600 |
2015/06/15 | 2,885 | 2,899 | 2,877 | 2,890 | 27,800 |
2015/06/12 | 2,859 | 2,918 | 2,859 | 2,916 | 104,900 |
2015/06/11 | 2,877 | 2,887 | 2,852 | 2,861 | 28,800 |
2015/06/10 | 2,880 | 2,897 | 2,847 | 2,854 | 43,600 |
2015/06/09 | 2,890 | 2,906 | 2,856 | 2,864 | 48,000 |
2015/06/08 | 2,920 | 2,920 | 2,899 | 2,905 | 29,900 |
2015/06/05 | 2,917 | 2,947 | 2,893 | 2,905 | 69,800 |
2015/06/04 | 2,944 | 2,966 | 2,916 | 2,917 | 41,900 |
2015/06/03 | 2,911 | 2,960 | 2,911 | 2,944 | 40,500 |
2015/06/02 | 2,915 | 2,979 | 2,901 | 2,929 | 69,800 |
2015/06/01 | 2,872 | 2,923 | 2,872 | 2,919 | 76,400 |
2015/05/29 | 2,900 | 2,931 | 2,852 | 2,922 | 126,400 |
2015/05/28 | 2,955 | 2,992 | 2,929 | 2,934 | 100,400 |
2015/05/27 | 2,902 | 2,955 | 2,902 | 2,931 | 116,200 |
2015/05/26 | 2,917 | 2,969 | 2,915 | 2,919 | 42,200 |
2015/05/25 | 2,998 | 2,999 | 2,877 | 2,929 | 122,400 |
2015/05/22 | 2,898 | 2,979 | 2,898 | 2,958 | 162,800 |
2015/05/21 | 2,838 | 2,889 | 2,838 | 2,885 | 114,000 |
2015/05/20 | 2,795 | 2,836 | 2,780 | 2,803 | 84,000 |
2015/05/19 | 2,749 | 2,799 | 2,748 | 2,795 | 89,500 |
2015/05/18 | 2,720 | 2,741 | 2,720 | 2,730 | 33,600 |
2015/05/15 | 2,749 | 2,774 | 2,715 | 2,720 | 35,800 |
2015/05/14 | 2,740 | 2,780 | 2,714 | 2,714 | 50,900 |
2015/05/13 | 2,769 | 2,794 | 2,734 | 2,745 | 61,600 |
2015/05/12 | 2,707 | 2,786 | 2,707 | 2,773 | 117,500 |
2015/05/11 | 2,655 | 2,727 | 2,655 | 2,685 | 113,600 |
2015/05/08 | 2,609 | 2,656 | 2,609 | 2,636 | 54,200 |
2015/05/07 | 2,629 | 2,662 | 2,623 | 2,632 | 41,100 |
2015/05/01 | 2,646 | 2,657 | 2,614 | 2,639 | 76,200 |
2015/04/30 | 2,602 | 2,648 | 2,595 | 2,648 | 93,600 |
2015/04/28 | 2,599 | 2,615 | 2,596 | 2,605 | 86,900 |
2015/04/27 | 2,553 | 2,594 | 2,550 | 2,594 | 48,500 |
2015/04/24 | 2,555 | 2,570 | 2,542 | 2,552 | 31,100 |
2015/04/23 | 2,560 | 2,579 | 2,551 | 2,569 | 31,600 |
2015/04/22 | 2,589 | 2,589 | 2,559 | 2,570 | 17,900 |
2015/04/21 | 2,570 | 2,576 | 2,553 | 2,570 | 32,800 |
2015/04/20 | 2,570 | 2,595 | 2,560 | 2,562 | 33,600 |
2015/04/17 | 2,597 | 2,597 | 2,560 | 2,588 | 26,800 |
2015/04/16 | 2,562 | 2,599 | 2,562 | 2,596 | 48,400 |
2015/04/15 | 2,533 | 2,569 | 2,532 | 2,557 | 38,600 |
2015/04/14 | 2,544 | 2,548 | 2,529 | 2,547 | 15,000 |
2015/04/13 | 2,540 | 2,546 | 2,522 | 2,546 | 30,800 |
2015/04/10 | 2,558 | 2,575 | 2,530 | 2,550 | 46,000 |
2015/04/09 | 2,544 | 2,560 | 2,521 | 2,546 | 63,700 |
2015/04/08 | 2,520 | 2,543 | 2,520 | 2,533 | 30,000 |
2015/04/07 | 2,550 | 2,552 | 2,509 | 2,518 | 22,000 |
2015/04/06 | 2,504 | 2,519 | 2,487 | 2,515 | 23,600 |
2015/04/03 | 2,516 | 2,525 | 2,470 | 2,504 | 39,900 |
2015/04/02 | 2,464 | 2,504 | 2,464 | 2,487 | 35,600 |
2015/04/01 | 2,466 | 2,497 | 2,453 | 2,462 | 54,500 |
2015/03/31 | 2,512 | 2,557 | 2,506 | 2,513 | 50,900 |
2015/03/30 | 2,496 | 2,499 | 2,451 | 2,493 | 77,700 |
2015/03/27 | 2,518 | 2,569 | 2,495 | 2,497 | 65,900 |
2015/03/26 | 2,633 | 2,645 | 2,616 | 2,617 | 59,200 |
2015/03/25 | 2,636 | 2,650 | 2,624 | 2,635 | 59,600 |
2015/03/24 | 2,599 | 2,620 | 2,594 | 2,619 | 40,200 |
2015/03/23 | 2,600 | 2,615 | 2,585 | 2,599 | 44,100 |
2015/03/20 | 2,592 | 2,595 | 2,562 | 2,595 | 47,800 |
2015/03/19 | 2,558 | 2,594 | 2,548 | 2,591 | 76,000 |
2015/03/18 | 2,545 | 2,550 | 2,520 | 2,545 | 43,000 |
2015/03/17 | 2,560 | 2,564 | 2,537 | 2,549 | 42,000 |
2015/03/16 | 2,520 | 2,553 | 2,502 | 2,553 | 67,900 |
2015/03/13 | 2,528 | 2,528 | 2,498 | 2,521 | 77,300 |
2015/03/12 | 2,477 | 2,529 | 2,477 | 2,529 | 171,000 |
2015/03/11 | 2,455 | 2,473 | 2,442 | 2,463 | 55,800 |
2015/03/10 | 2,441 | 2,476 | 2,441 | 2,457 | 56,000 |
2015/03/09 | 2,457 | 2,476 | 2,446 | 2,449 | 34,200 |
2015/03/06 | 2,483 | 2,492 | 2,473 | 2,478 | 31,900 |
2015/03/05 | 2,474 | 2,500 | 2,474 | 2,493 | 60,100 |
2015/03/04 | 2,485 | 2,492 | 2,461 | 2,475 | 23,600 |
2015/03/03 | 2,480 | 2,500 | 2,477 | 2,491 | 52,300 |
2015/03/02 | 2,492 | 2,500 | 2,481 | 2,489 | 36,900 |
2015/02/27 | 2,479 | 2,492 | 2,471 | 2,489 | 33,100 |
2015/02/26 | 2,490 | 2,495 | 2,475 | 2,489 | 30,900 |
2015/02/25 | 2,498 | 2,498 | 2,474 | 2,485 | 34,600 |
2015/02/24 | 2,449 | 2,479 | 2,449 | 2,476 | 67,000 |
2015/02/23 | 2,448 | 2,469 | 2,431 | 2,441 | 44,600 |
2015/02/20 | 2,435 | 2,448 | 2,429 | 2,446 | 39,500 |
2015/02/19 | 2,407 | 2,432 | 2,400 | 2,428 | 37,100 |
2015/02/18 | 2,400 | 2,418 | 2,397 | 2,407 | 41,700 |
2015/02/17 | 2,380 | 2,408 | 2,375 | 2,391 | 29,100 |
2015/02/16 | 2,360 | 2,395 | 2,355 | 2,382 | 26,300 |
2015/02/13 | 2,415 | 2,415 | 2,354 | 2,360 | 64,900 |
2015/02/12 | 2,388 | 2,417 | 2,382 | 2,400 | 43,800 |
2015/02/10 | 2,383 | 2,391 | 2,366 | 2,374 | 27,800 |
2015/02/09 | 2,400 | 2,400 | 2,349 | 2,390 | 57,000 |
2015/02/06 | 2,410 | 2,410 | 2,362 | 2,365 | 31,900 |
2015/02/05 | 2,380 | 2,400 | 2,375 | 2,391 | 37,500 |
2015/02/04 | 2,373 | 2,419 | 2,373 | 2,405 | 31,700 |
2015/02/03 | 2,404 | 2,410 | 2,366 | 2,378 | 32,700 |
2015/02/02 | 2,397 | 2,418 | 2,390 | 2,395 | 35,800 |
2015/01/30 | 2,448 | 2,477 | 2,429 | 2,436 | 54,300 |
2015/01/29 | 2,454 | 2,479 | 2,442 | 2,467 | 76,400 |
2015/01/28 | 2,411 | 2,455 | 2,394 | 2,445 | 84,800 |
2015/01/27 | 2,430 | 2,440 | 2,407 | 2,424 | 84,000 |
2015/01/26 | 2,359 | 2,430 | 2,356 | 2,409 | 122,900 |
2015/01/23 | 2,300 | 2,336 | 2,292 | 2,336 | 68,300 |
2015/01/22 | 2,287 | 2,299 | 2,268 | 2,288 | 34,900 |
2015/01/21 | 2,319 | 2,319 | 2,278 | 2,287 | 44,700 |
2015/01/20 | 2,304 | 2,327 | 2,302 | 2,318 | 33,100 |
2015/01/19 | 2,303 | 2,321 | 2,286 | 2,309 | 40,200 |
2015/01/16 | 2,297 | 2,312 | 2,291 | 2,308 | 35,800 |
2015/01/15 | 2,301 | 2,354 | 2,301 | 2,346 | 54,100 |
2015/01/14 | 2,360 | 2,360 | 2,306 | 2,313 | 35,300 |
2015/01/13 | 2,330 | 2,372 | 2,330 | 2,361 | 82,500 |
2015/01/09 | 2,359 | 2,375 | 2,353 | 2,375 | 49,400 |
2015/01/08 | 2,350 | 2,365 | 2,331 | 2,359 | 57,900 |
2015/01/07 | 2,287 | 2,331 | 2,284 | 2,321 | 42,800 |
2015/01/06 | 2,335 | 2,347 | 2,313 | 2,313 | 61,000 |
2015/01/05 | 2,367 | 2,395 | 2,342 | 2,381 | 40,700 |