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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,970 | 2,986 | 2,966 | 2,979 | 11,400 |
| 2021/12/29 | 2,972 | 2,991 | 2,951 | 2,976 | 18,100 |
| 2021/12/28 | 2,916 | 2,972 | 2,912 | 2,972 | 28,500 |
| 2021/12/27 | 2,900 | 2,912 | 2,868 | 2,906 | 52,700 |
| 2021/12/24 | 2,917 | 2,920 | 2,897 | 2,910 | 17,700 |
| 2021/12/23 | 2,906 | 2,927 | 2,904 | 2,915 | 17,300 |
| 2021/12/22 | 2,923 | 2,923 | 2,880 | 2,895 | 23,900 |
| 2021/12/21 | 2,924 | 2,924 | 2,864 | 2,905 | 36,900 |
| 2021/12/20 | 2,911 | 2,915 | 2,846 | 2,850 | 57,500 |
| 2021/12/17 | 2,957 | 2,957 | 2,905 | 2,934 | 50,000 |
| 2021/12/16 | 2,916 | 2,939 | 2,910 | 2,932 | 31,000 |
| 2021/12/15 | 2,879 | 2,924 | 2,879 | 2,901 | 26,600 |
| 2021/12/14 | 2,926 | 2,926 | 2,888 | 2,888 | 26,900 |
| 2021/12/13 | 2,927 | 2,937 | 2,906 | 2,928 | 29,700 |
| 2021/12/10 | 2,972 | 2,972 | 2,911 | 2,925 | 65,100 |
| 2021/12/09 | 2,945 | 2,952 | 2,921 | 2,931 | 41,200 |
| 2021/12/08 | 3,000 | 3,000 | 2,951 | 2,952 | 29,600 |
| 2021/12/07 | 2,902 | 2,976 | 2,902 | 2,972 | 51,100 |
| 2021/12/06 | 2,934 | 2,934 | 2,870 | 2,879 | 38,900 |
| 2021/12/03 | 2,889 | 2,914 | 2,858 | 2,902 | 35,000 |
| 2021/12/02 | 2,820 | 2,871 | 2,814 | 2,840 | 53,400 |
| 2021/12/01 | 2,797 | 2,841 | 2,786 | 2,820 | 58,900 |
| 2021/11/30 | 2,850 | 2,872 | 2,795 | 2,797 | 82,500 |
| 2021/11/29 | 2,830 | 2,839 | 2,803 | 2,821 | 71,400 |
| 2021/11/26 | 2,900 | 2,900 | 2,846 | 2,863 | 50,000 |
| 2021/11/25 | 2,940 | 2,940 | 2,900 | 2,900 | 22,600 |
| 2021/11/24 | 2,935 | 2,963 | 2,916 | 2,923 | 25,400 |
| 2021/11/22 | 2,948 | 2,975 | 2,926 | 2,937 | 19,500 |
| 2021/11/19 | 2,921 | 2,977 | 2,921 | 2,969 | 30,400 |
| 2021/11/18 | 2,918 | 2,946 | 2,907 | 2,923 | 35,300 |
| 2021/11/17 | 2,936 | 2,940 | 2,904 | 2,908 | 34,400 |
| 2021/11/16 | 2,944 | 2,958 | 2,932 | 2,936 | 26,800 |
| 2021/11/15 | 2,971 | 2,974 | 2,925 | 2,932 | 20,300 |
| 2021/11/12 | 2,940 | 2,973 | 2,935 | 2,961 | 43,600 |
| 2021/11/11 | 2,955 | 2,955 | 2,895 | 2,920 | 40,100 |
| 2021/11/10 | 2,980 | 2,995 | 2,951 | 2,952 | 26,500 |
| 2021/11/09 | 3,035 | 3,035 | 2,987 | 2,995 | 36,700 |
| 2021/11/08 | 3,005 | 3,020 | 2,991 | 3,020 | 32,100 |
| 2021/11/05 | 3,010 | 3,035 | 3,000 | 3,020 | 33,000 |
| 2021/11/04 | 3,070 | 3,120 | 3,050 | 3,055 | 80,100 |
| 2021/11/02 | 3,080 | 3,115 | 3,065 | 3,065 | 30,900 |
| 2021/11/01 | 3,100 | 3,135 | 3,080 | 3,135 | 32,800 |
| 2021/10/29 | 3,040 | 3,060 | 3,005 | 3,035 | 27,100 |
| 2021/10/28 | 3,050 | 3,060 | 2,997 | 3,060 | 151,200 |
| 2021/10/27 | 3,075 | 3,080 | 3,030 | 3,030 | 34,300 |
| 2021/10/26 | 3,055 | 3,080 | 3,045 | 3,060 | 35,700 |
| 2021/10/25 | 3,025 | 3,060 | 3,000 | 3,025 | 33,300 |
| 2021/10/22 | 3,010 | 3,030 | 2,988 | 3,025 | 25,700 |
| 2021/10/21 | 3,020 | 3,045 | 3,000 | 3,000 | 25,000 |
| 2021/10/20 | 3,040 | 3,050 | 3,015 | 3,030 | 24,600 |
| 2021/10/19 | 3,050 | 3,060 | 3,025 | 3,040 | 20,700 |
| 2021/10/18 | 3,050 | 3,055 | 3,000 | 3,050 | 31,200 |
| 2021/10/15 | 2,971 | 3,035 | 2,971 | 3,025 | 29,500 |
| 2021/10/14 | 2,981 | 2,982 | 2,949 | 2,957 | 31,400 |
| 2021/10/13 | 2,988 | 3,005 | 2,972 | 2,979 | 25,600 |
| 2021/10/12 | 3,035 | 3,045 | 2,986 | 2,999 | 44,100 |
| 2021/10/11 | 3,020 | 3,050 | 3,005 | 3,050 | 40,300 |
| 2021/10/08 | 2,960 | 3,015 | 2,960 | 3,005 | 58,500 |
| 2021/10/07 | 2,981 | 3,005 | 2,946 | 2,958 | 45,800 |
| 2021/10/06 | 2,946 | 3,015 | 2,935 | 2,953 | 39,800 |
| 2021/10/05 | 2,926 | 2,960 | 2,907 | 2,930 | 47,200 |
| 2021/10/04 | 3,005 | 3,010 | 2,947 | 2,952 | 37,400 |
| 2021/10/01 | 2,984 | 2,984 | 2,947 | 2,958 | 58,500 |
| 2021/09/30 | 3,040 | 3,070 | 3,020 | 3,030 | 37,400 |
| 2021/09/29 | 3,065 | 3,075 | 3,015 | 3,035 | 64,200 |
| 2021/09/28 | 3,165 | 3,170 | 3,115 | 3,155 | 38,900 |
| 2021/09/27 | 3,145 | 3,175 | 3,140 | 3,140 | 39,500 |
| 2021/09/24 | 3,130 | 3,165 | 3,090 | 3,145 | 63,700 |
| 2021/09/22 | 3,095 | 3,095 | 3,055 | 3,060 | 33,900 |
| 2021/09/21 | 3,105 | 3,140 | 3,100 | 3,115 | 51,100 |
| 2021/09/17 | 3,190 | 3,190 | 3,145 | 3,175 | 62,500 |
| 2021/09/16 | 3,165 | 3,165 | 3,130 | 3,155 | 42,800 |
| 2021/09/15 | 3,155 | 3,165 | 3,120 | 3,150 | 47,900 |
| 2021/09/14 | 3,160 | 3,205 | 3,145 | 3,205 | 64,800 |
| 2021/09/13 | 3,105 | 3,155 | 3,085 | 3,145 | 56,800 |
| 2021/09/10 | 3,095 | 3,130 | 3,085 | 3,130 | 70,600 |
| 2021/09/09 | 3,065 | 3,100 | 3,050 | 3,085 | 46,300 |
| 2021/09/08 | 3,095 | 3,095 | 3,060 | 3,090 | 54,000 |
| 2021/09/07 | 3,090 | 3,115 | 3,050 | 3,075 | 82,300 |
| 2021/09/06 | 3,035 | 3,070 | 3,010 | 3,065 | 74,000 |
| 2021/09/03 | 3,025 | 3,045 | 2,991 | 3,040 | 73,200 |
| 2021/09/02 | 3,040 | 3,050 | 3,000 | 3,010 | 38,700 |
| 2021/09/01 | 2,982 | 3,040 | 2,982 | 3,030 | 47,300 |
| 2021/08/31 | 2,998 | 3,020 | 2,969 | 2,972 | 61,500 |
| 2021/08/30 | 2,991 | 3,005 | 2,973 | 3,000 | 28,700 |
| 2021/08/27 | 2,951 | 2,964 | 2,931 | 2,950 | 29,000 |
| 2021/08/26 | 2,993 | 2,993 | 2,955 | 2,974 | 39,700 |
| 2021/08/25 | 3,020 | 3,065 | 2,967 | 2,990 | 102,200 |
| 2021/08/24 | 2,950 | 2,990 | 2,950 | 2,979 | 53,700 |
| 2021/08/23 | 2,939 | 2,967 | 2,938 | 2,947 | 53,500 |
| 2021/08/20 | 2,929 | 2,956 | 2,911 | 2,926 | 153,700 |
| 2021/08/19 | 2,927 | 2,950 | 2,903 | 2,908 | 173,900 |
| 2021/08/18 | 2,915 | 2,973 | 2,915 | 2,940 | 59,800 |
| 2021/08/17 | 2,934 | 2,935 | 2,890 | 2,893 | 53,100 |
| 2021/08/16 | 3,000 | 3,005 | 2,931 | 2,952 | 80,800 |
| 2021/08/13 | 3,050 | 3,085 | 3,015 | 3,055 | 38,400 |
| 2021/08/12 | 3,060 | 3,085 | 3,030 | 3,045 | 37,200 |
| 2021/08/11 | 3,075 | 3,075 | 3,015 | 3,015 | 51,200 |
| 2021/08/10 | 3,045 | 3,100 | 2,998 | 3,050 | 61,600 |
| 2021/08/06 | 3,185 | 3,185 | 3,020 | 3,070 | 51,700 |
| 2021/08/05 | 3,165 | 3,195 | 3,145 | 3,165 | 18,400 |
| 2021/08/04 | 3,155 | 3,190 | 3,115 | 3,120 | 35,200 |
| 2021/08/03 | 3,175 | 3,210 | 3,155 | 3,190 | 34,500 |
| 2021/08/02 | 3,145 | 3,195 | 3,135 | 3,175 | 43,200 |
| 2021/07/30 | 3,105 | 3,150 | 3,105 | 3,120 | 51,000 |
| 2021/07/29 | 3,160 | 3,160 | 3,105 | 3,130 | 26,000 |
| 2021/07/28 | 3,145 | 3,180 | 3,130 | 3,145 | 24,700 |
| 2021/07/27 | 3,175 | 3,175 | 3,135 | 3,155 | 32,300 |
| 2021/07/26 | 3,155 | 3,165 | 3,140 | 3,150 | 40,200 |
| 2021/07/21 | 3,075 | 3,115 | 3,055 | 3,085 | 45,500 |
| 2021/07/20 | 3,065 | 3,100 | 3,055 | 3,060 | 49,200 |
| 2021/07/19 | 3,105 | 3,135 | 3,055 | 3,055 | 37,400 |
| 2021/07/16 | 3,120 | 3,185 | 3,120 | 3,140 | 33,900 |
| 2021/07/15 | 3,195 | 3,220 | 3,155 | 3,155 | 54,200 |
| 2021/07/14 | 3,155 | 3,220 | 3,145 | 3,155 | 52,300 |
| 2021/07/13 | 3,095 | 3,175 | 3,095 | 3,165 | 53,300 |
| 2021/07/12 | 3,055 | 3,130 | 3,050 | 3,080 | 98,000 |
| 2021/07/09 | 2,987 | 3,020 | 2,970 | 3,005 | 66,800 |
| 2021/07/08 | 3,000 | 3,040 | 2,980 | 3,010 | 155,800 |
| 2021/07/07 | 2,978 | 3,040 | 2,966 | 3,010 | 143,500 |
| 2021/07/06 | 2,998 | 3,010 | 2,983 | 2,985 | 37,600 |
| 2021/07/05 | 2,976 | 3,010 | 2,976 | 2,990 | 36,200 |
| 2021/07/02 | 3,005 | 3,010 | 2,975 | 2,994 | 85,600 |
| 2021/07/01 | 3,010 | 3,045 | 3,010 | 3,045 | 22,300 |
| 2021/06/30 | 3,065 | 3,065 | 3,010 | 3,010 | 30,000 |
| 2021/06/29 | 3,025 | 3,035 | 3,000 | 3,035 | 29,000 |
| 2021/06/28 | 3,090 | 3,095 | 3,050 | 3,055 | 23,400 |
| 2021/06/25 | 3,090 | 3,110 | 3,055 | 3,095 | 25,400 |
| 2021/06/24 | 3,065 | 3,095 | 3,055 | 3,085 | 17,600 |
| 2021/06/23 | 3,160 | 3,160 | 3,065 | 3,080 | 29,000 |
| 2021/06/22 | 3,110 | 3,135 | 3,100 | 3,135 | 37,400 |
| 2021/06/21 | 3,060 | 3,080 | 3,015 | 3,025 | 40,500 |
| 2021/06/18 | 3,155 | 3,155 | 3,095 | 3,120 | 61,500 |
| 2021/06/17 | 3,100 | 3,125 | 3,090 | 3,115 | 24,200 |
| 2021/06/16 | 3,115 | 3,130 | 3,085 | 3,100 | 27,100 |
| 2021/06/15 | 3,090 | 3,115 | 3,070 | 3,100 | 21,700 |
| 2021/06/14 | 3,105 | 3,105 | 3,060 | 3,075 | 21,800 |
| 2021/06/11 | 3,075 | 3,090 | 3,045 | 3,080 | 42,600 |
| 2021/06/10 | 3,075 | 3,085 | 3,035 | 3,060 | 38,100 |
| 2021/06/09 | 3,075 | 3,085 | 3,050 | 3,060 | 15,900 |
| 2021/06/08 | 3,070 | 3,080 | 3,040 | 3,060 | 21,800 |
| 2021/06/07 | 3,055 | 3,075 | 3,035 | 3,075 | 33,400 |
| 2021/06/04 | 3,030 | 3,100 | 3,030 | 3,050 | 48,300 |
| 2021/06/03 | 3,010 | 3,060 | 3,010 | 3,055 | 42,400 |
| 2021/06/02 | 2,977 | 3,030 | 2,972 | 2,999 | 43,000 |
| 2021/06/01 | 3,000 | 3,005 | 2,970 | 2,999 | 34,400 |
| 2021/05/31 | 3,040 | 3,060 | 2,983 | 3,005 | 40,100 |
| 2021/05/28 | 3,050 | 3,060 | 3,000 | 3,030 | 63,200 |
| 2021/05/27 | 2,991 | 3,020 | 2,974 | 2,990 | 71,800 |
| 2021/05/26 | 2,974 | 2,995 | 2,960 | 2,973 | 30,200 |
| 2021/05/25 | 3,000 | 3,015 | 2,961 | 2,973 | 63,500 |
| 2021/05/24 | 2,979 | 3,000 | 2,950 | 2,973 | 109,700 |
| 2021/05/21 | 2,855 | 2,934 | 2,855 | 2,908 | 181,700 |
| 2021/05/20 | 2,849 | 2,889 | 2,813 | 2,858 | 88,800 |
| 2021/05/19 | 2,900 | 2,900 | 2,851 | 2,861 | 100,400 |
| 2021/05/18 | 2,947 | 2,960 | 2,910 | 2,924 | 86,200 |
| 2021/05/17 | 3,005 | 3,040 | 2,977 | 3,000 | 30,900 |
| 2021/05/14 | 2,994 | 3,050 | 2,963 | 2,982 | 46,600 |
| 2021/05/13 | 2,979 | 3,030 | 2,937 | 2,944 | 32,900 |
| 2021/05/12 | 3,010 | 3,035 | 2,960 | 2,994 | 39,200 |
| 2021/05/11 | 3,120 | 3,125 | 3,000 | 3,000 | 34,600 |
| 2021/05/10 | 3,160 | 3,185 | 3,115 | 3,135 | 23,400 |
| 2021/05/07 | 3,075 | 3,165 | 3,075 | 3,140 | 31,100 |
| 2021/05/06 | 2,972 | 3,145 | 2,972 | 3,045 | 54,500 |
| 2021/04/30 | 2,940 | 2,985 | 2,918 | 2,970 | 52,000 |
| 2021/04/28 | 2,982 | 2,997 | 2,940 | 2,940 | 39,700 |
| 2021/04/27 | 3,000 | 3,030 | 2,981 | 2,993 | 27,700 |
| 2021/04/26 | 3,065 | 3,070 | 3,015 | 3,020 | 21,800 |
| 2021/04/23 | 3,045 | 3,090 | 3,045 | 3,065 | 17,800 |
| 2021/04/22 | 3,090 | 3,105 | 3,055 | 3,065 | 23,500 |
| 2021/04/21 | 3,045 | 3,050 | 3,015 | 3,025 | 27,600 |
| 2021/04/20 | 3,115 | 3,120 | 3,065 | 3,065 | 22,300 |
| 2021/04/19 | 3,150 | 3,175 | 3,130 | 3,150 | 12,300 |
| 2021/04/16 | 3,185 | 3,200 | 3,160 | 3,180 | 18,600 |
| 2021/04/15 | 3,180 | 3,205 | 3,140 | 3,190 | 20,300 |
| 2021/04/14 | 3,170 | 3,185 | 3,120 | 3,185 | 24,900 |
| 2021/04/13 | 3,085 | 3,200 | 3,080 | 3,170 | 32,900 |
| 2021/04/12 | 3,090 | 3,100 | 3,055 | 3,095 | 18,200 |
| 2021/04/09 | 3,050 | 3,080 | 3,025 | 3,055 | 31,700 |
| 2021/04/08 | 3,105 | 3,115 | 3,050 | 3,050 | 19,700 |
| 2021/04/07 | 3,065 | 3,150 | 3,065 | 3,150 | 24,400 |
| 2021/04/06 | 3,120 | 3,140 | 3,045 | 3,060 | 37,600 |
| 2021/04/05 | 3,095 | 3,145 | 3,095 | 3,140 | 21,300 |
| 2021/04/02 | 3,095 | 3,120 | 3,085 | 3,110 | 18,100 |
| 2021/04/01 | 3,100 | 3,125 | 3,080 | 3,095 | 24,400 |
| 2021/03/31 | 3,150 | 3,180 | 3,115 | 3,120 | 31,700 |
| 2021/03/30 | 3,245 | 3,245 | 3,165 | 3,170 | 41,000 |
| 2021/03/29 | 3,295 | 3,325 | 3,255 | 3,315 | 53,200 |
| 2021/03/26 | 3,250 | 3,275 | 3,240 | 3,260 | 25,800 |
| 2021/03/25 | 3,210 | 3,260 | 3,190 | 3,250 | 36,500 |
| 2021/03/24 | 3,220 | 3,220 | 3,145 | 3,175 | 28,100 |
| 2021/03/23 | 3,280 | 3,300 | 3,245 | 3,245 | 29,400 |
| 2021/03/22 | 3,250 | 3,295 | 3,230 | 3,280 | 31,500 |
| 2021/03/19 | 3,240 | 3,295 | 3,225 | 3,280 | 71,500 |
| 2021/03/18 | 3,225 | 3,275 | 3,215 | 3,240 | 59,900 |
| 2021/03/17 | 3,190 | 3,260 | 3,165 | 3,240 | 50,900 |
| 2021/03/16 | 3,110 | 3,205 | 3,110 | 3,195 | 53,800 |
| 2021/03/15 | 3,105 | 3,135 | 3,090 | 3,135 | 70,800 |
| 2021/03/12 | 3,125 | 3,130 | 3,080 | 3,115 | 57,200 |
| 2021/03/11 | 3,095 | 3,165 | 3,080 | 3,140 | 50,900 |
| 2021/03/10 | 3,115 | 3,125 | 3,085 | 3,100 | 47,000 |
| 2021/03/09 | 3,125 | 3,165 | 3,100 | 3,140 | 50,200 |
| 2021/03/08 | 3,100 | 3,115 | 3,070 | 3,100 | 33,800 |
| 2021/03/05 | 3,060 | 3,085 | 3,020 | 3,080 | 47,500 |
| 2021/03/04 | 3,050 | 3,055 | 3,010 | 3,055 | 19,500 |
| 2021/03/03 | 3,040 | 3,070 | 3,035 | 3,050 | 34,600 |
| 2021/03/02 | 3,015 | 3,030 | 2,969 | 3,005 | 41,800 |
| 2021/03/01 | 2,952 | 3,025 | 2,952 | 3,025 | 23,900 |
| 2021/02/26 | 2,995 | 3,020 | 2,940 | 2,941 | 62,600 |
| 2021/02/25 | 3,050 | 3,065 | 3,020 | 3,035 | 32,500 |
| 2021/02/24 | 3,080 | 3,080 | 2,984 | 3,010 | 41,400 |
| 2021/02/22 | 3,120 | 3,130 | 3,075 | 3,080 | 31,100 |
| 2021/02/19 | 3,100 | 3,100 | 3,060 | 3,075 | 27,500 |
| 2021/02/18 | 3,150 | 3,165 | 3,100 | 3,125 | 38,500 |
| 2021/02/17 | 3,115 | 3,190 | 3,115 | 3,180 | 22,800 |
| 2021/02/16 | 3,160 | 3,165 | 3,115 | 3,140 | 27,700 |
| 2021/02/15 | 3,200 | 3,200 | 3,150 | 3,180 | 21,100 |
| 2021/02/12 | 3,150 | 3,195 | 3,145 | 3,160 | 32,000 |
| 2021/02/10 | 3,225 | 3,225 | 3,155 | 3,165 | 29,100 |
| 2021/02/09 | 3,265 | 3,280 | 3,195 | 3,225 | 35,500 |
| 2021/02/08 | 3,205 | 3,290 | 3,205 | 3,290 | 32,500 |
| 2021/02/05 | 3,225 | 3,240 | 3,195 | 3,205 | 32,200 |
| 2021/02/04 | 3,170 | 3,215 | 3,170 | 3,200 | 28,500 |
| 2021/02/03 | 3,205 | 3,240 | 3,155 | 3,195 | 38,000 |
| 2021/02/02 | 3,200 | 3,270 | 3,200 | 3,240 | 25,200 |
| 2021/02/01 | 3,225 | 3,270 | 3,210 | 3,210 | 20,700 |
| 2021/01/29 | 3,305 | 3,330 | 3,250 | 3,275 | 49,200 |
| 2021/01/28 | 3,285 | 3,330 | 3,255 | 3,280 | 147,300 |
| 2021/01/27 | 3,235 | 3,325 | 3,235 | 3,315 | 43,600 |
| 2021/01/26 | 3,210 | 3,230 | 3,155 | 3,205 | 35,200 |
| 2021/01/25 | 3,225 | 3,240 | 3,200 | 3,215 | 20,300 |
| 2021/01/22 | 3,205 | 3,265 | 3,190 | 3,205 | 26,200 |
| 2021/01/21 | 3,230 | 3,280 | 3,230 | 3,260 | 22,100 |
| 2021/01/20 | 3,275 | 3,280 | 3,200 | 3,225 | 38,700 |
| 2021/01/19 | 3,390 | 3,390 | 3,270 | 3,275 | 29,500 |
| 2021/01/18 | 3,310 | 3,375 | 3,310 | 3,355 | 17,400 |
| 2021/01/15 | 3,365 | 3,375 | 3,330 | 3,330 | 19,500 |
| 2021/01/14 | 3,340 | 3,400 | 3,310 | 3,340 | 38,600 |
| 2021/01/13 | 3,385 | 3,445 | 3,350 | 3,355 | 36,200 |
| 2021/01/12 | 3,475 | 3,490 | 3,420 | 3,430 | 42,100 |
| 2021/01/08 | 3,335 | 3,435 | 3,320 | 3,425 | 49,400 |
| 2021/01/07 | 3,305 | 3,345 | 3,290 | 3,320 | 29,100 |
| 2021/01/06 | 3,275 | 3,300 | 3,245 | 3,270 | 18,200 |
| 2021/01/05 | 3,250 | 3,280 | 3,230 | 3,240 | 33,000 |
| 2021/01/04 | 3,300 | 3,300 | 3,230 | 3,265 | 17,300 |