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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,120 | 4,120 | 4,075 | 4,095 | 26,900 |
| 2017/12/28 | 4,095 | 4,145 | 4,090 | 4,110 | 49,100 |
| 2017/12/27 | 4,070 | 4,100 | 4,055 | 4,095 | 32,900 |
| 2017/12/26 | 4,105 | 4,105 | 4,030 | 4,050 | 29,600 |
| 2017/12/25 | 4,105 | 4,120 | 4,065 | 4,085 | 37,700 |
| 2017/12/22 | 4,045 | 4,095 | 4,030 | 4,085 | 70,800 |
| 2017/12/21 | 4,015 | 4,050 | 4,005 | 4,035 | 44,800 |
| 2017/12/20 | 3,980 | 4,020 | 3,970 | 4,015 | 28,100 |
| 2017/12/19 | 4,010 | 4,035 | 3,990 | 3,990 | 39,000 |
| 2017/12/18 | 4,000 | 4,045 | 4,000 | 4,020 | 69,700 |
| 2017/12/15 | 3,980 | 4,025 | 3,960 | 4,000 | 46,700 |
| 2017/12/14 | 3,980 | 4,015 | 3,980 | 4,005 | 27,900 |
| 2017/12/13 | 4,005 | 4,020 | 3,975 | 3,985 | 39,300 |
| 2017/12/12 | 4,035 | 4,045 | 4,010 | 4,010 | 44,000 |
| 2017/12/11 | 4,050 | 4,050 | 3,955 | 3,990 | 85,300 |
| 2017/12/08 | 3,920 | 4,035 | 3,920 | 4,035 | 96,700 |
| 2017/12/07 | 3,965 | 3,995 | 3,960 | 3,990 | 44,700 |
| 2017/12/06 | 3,955 | 3,985 | 3,945 | 3,950 | 57,700 |
| 2017/12/05 | 3,915 | 3,980 | 3,915 | 3,965 | 43,300 |
| 2017/12/04 | 4,020 | 4,040 | 3,920 | 3,920 | 69,900 |
| 2017/12/01 | 3,975 | 4,060 | 3,975 | 4,005 | 66,100 |
| 2017/11/30 | 4,020 | 4,070 | 3,940 | 3,940 | 147,500 |
| 2017/11/29 | 4,020 | 4,030 | 3,995 | 4,015 | 83,900 |
| 2017/11/28 | 4,010 | 4,025 | 3,990 | 4,010 | 69,300 |
| 2017/11/27 | 4,020 | 4,025 | 3,985 | 4,005 | 50,600 |
| 2017/11/24 | 4,010 | 4,025 | 3,980 | 4,015 | 52,200 |
| 2017/11/22 | 4,000 | 4,040 | 3,985 | 4,010 | 202,600 |
| 2017/11/21 | 4,020 | 4,035 | 3,975 | 3,975 | 100,300 |
| 2017/11/20 | 3,980 | 4,060 | 3,950 | 4,020 | 66,000 |
| 2017/11/17 | 4,060 | 4,060 | 4,000 | 4,010 | 34,300 |
| 2017/11/16 | 3,995 | 4,040 | 3,985 | 4,020 | 34,200 |
| 2017/11/15 | 4,080 | 4,090 | 3,980 | 4,005 | 60,700 |
| 2017/11/14 | 4,160 | 4,200 | 4,140 | 4,145 | 38,200 |
| 2017/11/13 | 4,115 | 4,185 | 4,115 | 4,160 | 23,900 |
| 2017/11/10 | 4,170 | 4,190 | 4,125 | 4,160 | 37,600 |
| 2017/11/09 | 4,250 | 4,280 | 4,180 | 4,225 | 51,700 |
| 2017/11/08 | 4,135 | 4,235 | 4,125 | 4,230 | 59,300 |
| 2017/11/07 | 4,055 | 4,130 | 4,025 | 4,130 | 53,400 |
| 2017/11/06 | 4,155 | 4,175 | 4,020 | 4,055 | 82,800 |
| 2017/11/02 | 4,180 | 4,220 | 4,165 | 4,220 | 24,800 |
| 2017/11/01 | 4,155 | 4,205 | 4,140 | 4,190 | 29,200 |
| 2017/10/31 | 4,165 | 4,195 | 4,150 | 4,165 | 32,200 |
| 2017/10/30 | 4,165 | 4,170 | 4,130 | 4,160 | 39,000 |
| 2017/10/27 | 4,165 | 4,180 | 4,145 | 4,175 | 25,100 |
| 2017/10/26 | 4,120 | 4,180 | 4,115 | 4,160 | 27,000 |
| 2017/10/25 | 4,215 | 4,230 | 4,150 | 4,160 | 40,500 |
| 2017/10/24 | 4,140 | 4,215 | 4,135 | 4,205 | 36,700 |
| 2017/10/23 | 4,100 | 4,140 | 4,090 | 4,125 | 46,400 |
| 2017/10/20 | 4,055 | 4,120 | 4,055 | 4,090 | 28,700 |
| 2017/10/19 | 4,090 | 4,100 | 4,065 | 4,095 | 22,300 |
| 2017/10/18 | 4,125 | 4,125 | 4,070 | 4,090 | 19,800 |
| 2017/10/17 | 4,095 | 4,125 | 4,075 | 4,125 | 38,000 |
| 2017/10/16 | 4,060 | 4,120 | 4,050 | 4,085 | 31,700 |
| 2017/10/13 | 4,000 | 4,055 | 3,985 | 4,045 | 38,500 |
| 2017/10/12 | 3,990 | 4,020 | 3,965 | 3,995 | 21,500 |
| 2017/10/11 | 3,990 | 3,995 | 3,965 | 3,980 | 20,200 |
| 2017/10/10 | 3,950 | 3,985 | 3,920 | 3,980 | 26,200 |
| 2017/10/06 | 3,960 | 3,980 | 3,940 | 3,945 | 20,800 |
| 2017/10/05 | 3,970 | 3,980 | 3,940 | 3,950 | 30,200 |
| 2017/10/04 | 3,965 | 3,980 | 3,940 | 3,970 | 27,900 |
| 2017/10/03 | 3,995 | 4,010 | 3,940 | 3,950 | 40,000 |
| 2017/10/02 | 3,990 | 4,060 | 3,990 | 4,015 | 63,700 |
| 2017/09/29 | 3,955 | 3,980 | 3,940 | 3,975 | 36,300 |
| 2017/09/28 | 3,900 | 3,965 | 3,880 | 3,955 | 42,800 |
| 2017/09/27 | 3,865 | 3,905 | 3,850 | 3,905 | 44,700 |
| 2017/09/26 | 3,840 | 3,875 | 3,835 | 3,875 | 34,400 |
| 2017/09/25 | 3,820 | 3,860 | 3,800 | 3,845 | 39,700 |
| 2017/09/22 | 3,835 | 3,835 | 3,800 | 3,805 | 31,600 |
| 2017/09/21 | 3,865 | 3,870 | 3,820 | 3,835 | 32,400 |
| 2017/09/20 | 3,840 | 3,890 | 3,835 | 3,855 | 53,300 |
| 2017/09/19 | 3,970 | 3,995 | 3,825 | 3,835 | 113,900 |
| 2017/09/15 | 3,970 | 4,000 | 3,945 | 3,975 | 75,000 |
| 2017/09/14 | 3,910 | 3,975 | 3,910 | 3,950 | 71,900 |
| 2017/09/13 | 3,790 | 3,925 | 3,790 | 3,895 | 65,300 |
| 2017/09/12 | 3,770 | 3,790 | 3,745 | 3,785 | 33,900 |
| 2017/09/11 | 3,750 | 3,780 | 3,735 | 3,760 | 24,100 |
| 2017/09/08 | 3,675 | 3,750 | 3,670 | 3,710 | 43,600 |
| 2017/09/07 | 3,715 | 3,745 | 3,675 | 3,705 | 28,000 |
| 2017/09/06 | 3,660 | 3,715 | 3,645 | 3,705 | 23,400 |
| 2017/09/05 | 3,760 | 3,775 | 3,680 | 3,680 | 33,700 |
| 2017/09/04 | 3,800 | 3,845 | 3,755 | 3,760 | 39,900 |
| 2017/09/01 | 3,720 | 3,805 | 3,695 | 3,800 | 53,100 |
| 2017/08/31 | 3,650 | 3,725 | 3,650 | 3,710 | 48,700 |
| 2017/08/30 | 3,650 | 3,650 | 3,600 | 3,605 | 32,200 |
| 2017/08/29 | 3,565 | 3,645 | 3,560 | 3,640 | 30,300 |
| 2017/08/28 | 3,545 | 3,580 | 3,525 | 3,575 | 30,400 |
| 2017/08/25 | 3,535 | 3,550 | 3,495 | 3,545 | 30,100 |
| 2017/08/24 | 3,540 | 3,560 | 3,520 | 3,525 | 21,300 |
| 2017/08/23 | 3,545 | 3,570 | 3,520 | 3,545 | 50,500 |
| 2017/08/22 | 3,515 | 3,520 | 3,470 | 3,475 | 32,200 |
| 2017/08/21 | 3,530 | 3,535 | 3,490 | 3,525 | 43,900 |
| 2017/08/18 | 3,460 | 3,515 | 3,445 | 3,495 | 36,500 |
| 2017/08/17 | 3,515 | 3,560 | 3,510 | 3,510 | 35,300 |
| 2017/08/16 | 3,580 | 3,615 | 3,550 | 3,550 | 42,400 |
| 2017/08/15 | 3,535 | 3,595 | 3,530 | 3,580 | 37,400 |
| 2017/08/14 | 3,565 | 3,570 | 3,495 | 3,505 | 48,400 |
| 2017/08/10 | 3,560 | 3,620 | 3,555 | 3,590 | 45,300 |
| 2017/08/09 | 3,605 | 3,635 | 3,560 | 3,565 | 51,000 |
| 2017/08/08 | 3,590 | 3,665 | 3,590 | 3,640 | 41,600 |
| 2017/08/07 | 3,680 | 3,680 | 3,620 | 3,655 | 36,800 |
| 2017/08/04 | 3,575 | 3,635 | 3,560 | 3,630 | 22,700 |
| 2017/08/03 | 3,530 | 3,580 | 3,525 | 3,570 | 21,700 |
| 2017/08/02 | 3,570 | 3,585 | 3,525 | 3,540 | 28,200 |
| 2017/08/01 | 3,535 | 3,565 | 3,530 | 3,560 | 26,800 |
| 2017/07/31 | 3,560 | 3,580 | 3,535 | 3,535 | 32,200 |
| 2017/07/28 | 3,575 | 3,600 | 3,560 | 3,590 | 29,000 |
| 2017/07/27 | 3,570 | 3,635 | 3,565 | 3,595 | 48,100 |
| 2017/07/26 | 3,575 | 3,620 | 3,570 | 3,590 | 23,800 |
| 2017/07/25 | 3,645 | 3,645 | 3,565 | 3,565 | 33,800 |
| 2017/07/24 | 3,575 | 3,650 | 3,570 | 3,645 | 41,000 |
| 2017/07/21 | 3,565 | 3,610 | 3,555 | 3,610 | 31,000 |
| 2017/07/20 | 3,440 | 3,575 | 3,440 | 3,565 | 76,300 |
| 2017/07/19 | 3,430 | 3,475 | 3,405 | 3,440 | 38,100 |
| 2017/07/18 | 3,400 | 3,450 | 3,365 | 3,445 | 53,400 |
| 2017/07/14 | 3,430 | 3,440 | 3,415 | 3,430 | 21,900 |
| 2017/07/13 | 3,410 | 3,450 | 3,385 | 3,445 | 27,100 |
| 2017/07/12 | 3,395 | 3,415 | 3,375 | 3,405 | 32,900 |
| 2017/07/11 | 3,400 | 3,435 | 3,400 | 3,415 | 18,000 |
| 2017/07/10 | 3,465 | 3,465 | 3,405 | 3,410 | 66,900 |
| 2017/07/07 | 3,430 | 3,455 | 3,410 | 3,450 | 51,600 |
| 2017/07/06 | 3,410 | 3,460 | 3,410 | 3,450 | 36,400 |
| 2017/07/05 | 3,390 | 3,430 | 3,360 | 3,420 | 30,500 |
| 2017/07/04 | 3,435 | 3,440 | 3,380 | 3,390 | 21,900 |
| 2017/07/03 | 3,410 | 3,435 | 3,410 | 3,420 | 19,100 |
| 2017/06/30 | 3,395 | 3,415 | 3,385 | 3,410 | 33,000 |
| 2017/06/29 | 3,435 | 3,450 | 3,430 | 3,430 | 33,800 |
| 2017/06/28 | 3,430 | 3,440 | 3,420 | 3,435 | 27,100 |
| 2017/06/27 | 3,405 | 3,435 | 3,395 | 3,425 | 20,500 |
| 2017/06/26 | 3,415 | 3,440 | 3,410 | 3,410 | 31,500 |
| 2017/06/23 | 3,395 | 3,405 | 3,380 | 3,405 | 31,800 |
| 2017/06/22 | 3,415 | 3,415 | 3,380 | 3,395 | 15,700 |
| 2017/06/21 | 3,385 | 3,420 | 3,385 | 3,390 | 26,400 |
| 2017/06/20 | 3,405 | 3,425 | 3,375 | 3,400 | 44,800 |
| 2017/06/19 | 3,445 | 3,455 | 3,375 | 3,385 | 38,700 |
| 2017/06/16 | 3,400 | 3,455 | 3,370 | 3,445 | 66,700 |
| 2017/06/15 | 3,400 | 3,410 | 3,360 | 3,375 | 32,900 |
| 2017/06/14 | 3,425 | 3,430 | 3,395 | 3,400 | 25,200 |
| 2017/06/13 | 3,410 | 3,435 | 3,395 | 3,415 | 32,600 |
| 2017/06/12 | 3,390 | 3,420 | 3,375 | 3,410 | 28,500 |
| 2017/06/09 | 3,420 | 3,430 | 3,380 | 3,390 | 55,700 |
| 2017/06/08 | 3,460 | 3,470 | 3,400 | 3,415 | 60,500 |
| 2017/06/07 | 3,430 | 3,460 | 3,425 | 3,455 | 43,400 |
| 2017/06/06 | 3,405 | 3,445 | 3,405 | 3,430 | 46,600 |
| 2017/06/05 | 3,460 | 3,460 | 3,405 | 3,415 | 47,200 |
| 2017/06/02 | 3,450 | 3,495 | 3,435 | 3,475 | 59,600 |
| 2017/06/01 | 3,410 | 3,445 | 3,400 | 3,445 | 39,000 |
| 2017/05/31 | 3,370 | 3,415 | 3,370 | 3,400 | 54,500 |
| 2017/05/30 | 3,375 | 3,390 | 3,340 | 3,385 | 29,100 |
| 2017/05/29 | 3,450 | 3,450 | 3,385 | 3,390 | 32,400 |
| 2017/05/26 | 3,430 | 3,450 | 3,410 | 3,420 | 48,200 |
| 2017/05/25 | 3,465 | 3,475 | 3,445 | 3,445 | 43,700 |
| 2017/05/24 | 3,425 | 3,460 | 3,410 | 3,455 | 67,300 |
| 2017/05/23 | 3,415 | 3,440 | 3,385 | 3,400 | 57,700 |
| 2017/05/22 | 3,440 | 3,440 | 3,415 | 3,415 | 55,300 |
| 2017/05/19 | 3,365 | 3,445 | 3,355 | 3,420 | 118,000 |
| 2017/05/18 | 3,275 | 3,355 | 3,275 | 3,330 | 114,700 |
| 2017/05/17 | 3,295 | 3,355 | 3,295 | 3,355 | 71,500 |
| 2017/05/16 | 3,275 | 3,345 | 3,275 | 3,330 | 79,400 |
| 2017/05/15 | 3,210 | 3,300 | 3,210 | 3,295 | 39,400 |
| 2017/05/12 | 3,265 | 3,320 | 3,265 | 3,305 | 28,300 |
| 2017/05/11 | 3,310 | 3,320 | 3,275 | 3,320 | 31,100 |
| 2017/05/10 | 3,335 | 3,350 | 3,305 | 3,310 | 56,200 |
| 2017/05/09 | 3,300 | 3,335 | 3,295 | 3,325 | 69,300 |
| 2017/05/08 | 3,275 | 3,320 | 3,270 | 3,320 | 83,900 |
| 2017/05/02 | 3,235 | 3,265 | 3,230 | 3,240 | 48,800 |
| 2017/05/01 | 3,225 | 3,250 | 3,205 | 3,230 | 36,100 |
| 2017/04/28 | 3,195 | 3,235 | 3,185 | 3,225 | 57,400 |
| 2017/04/27 | 3,140 | 3,200 | 3,135 | 3,195 | 54,800 |
| 2017/04/26 | 3,105 | 3,155 | 3,095 | 3,145 | 37,600 |
| 2017/04/25 | 3,080 | 3,100 | 3,055 | 3,100 | 41,900 |
| 2017/04/24 | 3,095 | 3,095 | 3,045 | 3,070 | 30,000 |
| 2017/04/21 | 2,993 | 3,030 | 2,966 | 3,030 | 42,600 |
| 2017/04/20 | 2,931 | 2,969 | 2,931 | 2,956 | 39,000 |
| 2017/04/19 | 2,934 | 2,952 | 2,917 | 2,936 | 49,000 |
| 2017/04/18 | 2,971 | 2,987 | 2,952 | 2,962 | 27,000 |
| 2017/04/17 | 2,935 | 2,968 | 2,933 | 2,965 | 24,200 |
| 2017/04/14 | 2,950 | 2,971 | 2,945 | 2,953 | 24,700 |
| 2017/04/13 | 2,998 | 2,998 | 2,953 | 2,971 | 41,100 |
| 2017/04/12 | 2,994 | 3,030 | 2,994 | 3,030 | 38,000 |
| 2017/04/11 | 3,045 | 3,070 | 3,015 | 3,035 | 41,100 |
| 2017/04/10 | 3,085 | 3,095 | 3,055 | 3,080 | 48,700 |
| 2017/04/07 | 3,030 | 3,055 | 3,005 | 3,045 | 42,500 |
| 2017/04/06 | 3,045 | 3,050 | 2,988 | 2,996 | 36,200 |
| 2017/04/05 | 3,090 | 3,095 | 3,040 | 3,045 | 36,100 |
| 2017/04/04 | 3,085 | 3,100 | 3,045 | 3,070 | 43,500 |
| 2017/04/03 | 3,120 | 3,130 | 3,080 | 3,085 | 43,100 |
| 2017/03/31 | 3,110 | 3,155 | 3,085 | 3,085 | 55,400 |
| 2017/03/30 | 3,115 | 3,135 | 3,095 | 3,095 | 40,400 |
| 2017/03/29 | 3,155 | 3,185 | 3,095 | 3,125 | 52,300 |
| 2017/03/28 | 3,140 | 3,215 | 3,115 | 3,200 | 46,200 |
| 2017/03/27 | 3,115 | 3,120 | 3,085 | 3,095 | 33,600 |
| 2017/03/24 | 3,115 | 3,170 | 3,110 | 3,160 | 36,800 |
| 2017/03/23 | 3,105 | 3,135 | 3,105 | 3,115 | 35,000 |
| 2017/03/22 | 3,150 | 3,150 | 3,090 | 3,095 | 56,000 |
| 2017/03/21 | 3,155 | 3,185 | 3,145 | 3,180 | 30,500 |
| 2017/03/17 | 3,150 | 3,170 | 3,150 | 3,160 | 27,000 |
| 2017/03/16 | 3,150 | 3,180 | 3,135 | 3,160 | 28,700 |
| 2017/03/15 | 3,180 | 3,195 | 3,150 | 3,165 | 32,900 |
| 2017/03/14 | 3,185 | 3,225 | 3,170 | 3,205 | 20,800 |
| 2017/03/13 | 3,175 | 3,215 | 3,170 | 3,180 | 49,400 |
| 2017/03/10 | 3,150 | 3,185 | 3,130 | 3,180 | 74,400 |
| 2017/03/09 | 3,185 | 3,200 | 3,100 | 3,110 | 53,600 |
| 2017/03/08 | 3,170 | 3,185 | 3,140 | 3,185 | 39,200 |
| 2017/03/07 | 3,175 | 3,195 | 3,140 | 3,160 | 52,800 |
| 2017/03/06 | 3,210 | 3,210 | 3,165 | 3,180 | 51,500 |
| 2017/03/03 | 3,270 | 3,270 | 3,215 | 3,220 | 40,800 |
| 2017/03/02 | 3,295 | 3,300 | 3,245 | 3,270 | 34,900 |
| 2017/03/01 | 3,230 | 3,250 | 3,195 | 3,245 | 56,500 |
| 2017/02/28 | 3,205 | 3,250 | 3,190 | 3,235 | 55,700 |
| 2017/02/27 | 3,185 | 3,195 | 3,145 | 3,170 | 49,000 |
| 2017/02/24 | 3,225 | 3,245 | 3,195 | 3,210 | 45,200 |
| 2017/02/23 | 3,250 | 3,265 | 3,235 | 3,250 | 31,500 |
| 2017/02/22 | 3,285 | 3,285 | 3,235 | 3,250 | 44,500 |
| 2017/02/21 | 3,290 | 3,325 | 3,285 | 3,295 | 53,400 |
| 2017/02/20 | 3,305 | 3,320 | 3,260 | 3,280 | 49,000 |
| 2017/02/17 | 3,255 | 3,325 | 3,235 | 3,305 | 80,400 |
| 2017/02/16 | 3,205 | 3,265 | 3,180 | 3,255 | 75,300 |
| 2017/02/15 | 3,135 | 3,200 | 3,125 | 3,200 | 96,300 |
| 2017/02/14 | 3,160 | 3,190 | 3,095 | 3,095 | 63,500 |
| 2017/02/13 | 3,150 | 3,190 | 3,145 | 3,165 | 72,200 |
| 2017/02/10 | 3,100 | 3,135 | 3,095 | 3,135 | 55,600 |
| 2017/02/09 | 3,045 | 3,070 | 3,035 | 3,065 | 38,100 |
| 2017/02/08 | 3,020 | 3,060 | 3,015 | 3,050 | 27,300 |
| 2017/02/07 | 3,050 | 3,050 | 3,015 | 3,015 | 25,500 |
| 2017/02/06 | 3,035 | 3,060 | 3,000 | 3,045 | 43,200 |
| 2017/02/03 | 3,050 | 3,070 | 2,960 | 2,999 | 72,800 |
| 2017/02/02 | 3,105 | 3,120 | 3,060 | 3,075 | 67,500 |
| 2017/02/01 | 3,020 | 3,105 | 3,010 | 3,105 | 77,700 |
| 2017/01/31 | 2,987 | 3,060 | 2,987 | 3,055 | 59,300 |
| 2017/01/30 | 3,010 | 3,040 | 3,005 | 3,035 | 32,500 |
| 2017/01/27 | 3,015 | 3,050 | 3,005 | 3,045 | 52,500 |
| 2017/01/26 | 2,965 | 3,025 | 2,965 | 3,015 | 41,300 |
| 2017/01/25 | 2,999 | 3,000 | 2,949 | 2,965 | 36,300 |
| 2017/01/24 | 2,901 | 2,960 | 2,900 | 2,957 | 30,900 |
| 2017/01/23 | 2,917 | 2,935 | 2,891 | 2,912 | 24,700 |
| 2017/01/20 | 2,936 | 2,958 | 2,914 | 2,939 | 44,800 |
| 2017/01/19 | 2,923 | 2,962 | 2,902 | 2,946 | 34,600 |
| 2017/01/18 | 2,905 | 2,916 | 2,838 | 2,899 | 57,800 |
| 2017/01/17 | 2,963 | 2,963 | 2,901 | 2,902 | 37,000 |
| 2017/01/16 | 3,000 | 3,000 | 2,951 | 2,964 | 33,600 |
| 2017/01/13 | 2,977 | 3,020 | 2,972 | 3,005 | 44,400 |
| 2017/01/12 | 2,994 | 3,005 | 2,959 | 2,999 | 38,900 |
| 2017/01/11 | 2,976 | 3,020 | 2,967 | 3,010 | 33,700 |
| 2017/01/10 | 3,025 | 3,025 | 2,945 | 3,000 | 60,700 |
| 2017/01/06 | 2,972 | 3,030 | 2,956 | 3,010 | 56,000 |
| 2017/01/05 | 3,055 | 3,075 | 3,000 | 3,020 | 57,600 |
| 2017/01/04 | 2,928 | 3,055 | 2,919 | 3,055 | 128,300 |