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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,715 | 4,750 | 4,715 | 4,740 | 22,600 |
| 2023/12/28 | 4,680 | 4,715 | 4,665 | 4,715 | 37,400 |
| 2023/12/27 | 4,675 | 4,725 | 4,665 | 4,705 | 20,100 |
| 2023/12/26 | 4,630 | 4,665 | 4,630 | 4,660 | 13,500 |
| 2023/12/25 | 4,740 | 4,740 | 4,610 | 4,610 | 25,200 |
| 2023/12/22 | 4,625 | 4,700 | 4,625 | 4,700 | 24,200 |
| 2023/12/21 | 4,600 | 4,610 | 4,570 | 4,590 | 15,400 |
| 2023/12/20 | 4,620 | 4,635 | 4,580 | 4,600 | 19,100 |
| 2023/12/19 | 4,610 | 4,610 | 4,545 | 4,600 | 23,100 |
| 2023/12/18 | 4,715 | 4,715 | 4,565 | 4,610 | 44,400 |
| 2023/12/15 | 4,725 | 4,800 | 4,725 | 4,750 | 62,600 |
| 2023/12/14 | 4,675 | 4,720 | 4,650 | 4,700 | 35,100 |
| 2023/12/13 | 4,670 | 4,700 | 4,650 | 4,675 | 30,400 |
| 2023/12/12 | 4,645 | 4,670 | 4,620 | 4,645 | 40,200 |
| 2023/12/11 | 4,660 | 4,660 | 4,540 | 4,640 | 102,900 |
| 2023/12/08 | 4,525 | 4,525 | 4,430 | 4,450 | 42,300 |
| 2023/12/07 | 4,495 | 4,530 | 4,485 | 4,510 | 29,100 |
| 2023/12/06 | 4,460 | 4,535 | 4,435 | 4,525 | 36,700 |
| 2023/12/05 | 4,415 | 4,455 | 4,405 | 4,415 | 42,200 |
| 2023/12/04 | 4,435 | 4,455 | 4,400 | 4,450 | 33,300 |
| 2023/12/01 | 4,450 | 4,500 | 4,425 | 4,435 | 35,300 |
| 2023/11/30 | 4,430 | 4,430 | 4,360 | 4,430 | 49,800 |
| 2023/11/29 | 4,435 | 4,460 | 4,415 | 4,430 | 24,800 |
| 2023/11/28 | 4,420 | 4,455 | 4,415 | 4,435 | 27,600 |
| 2023/11/27 | 4,410 | 4,425 | 4,380 | 4,405 | 33,500 |
| 2023/11/24 | 4,430 | 4,430 | 4,365 | 4,390 | 21,000 |
| 2023/11/22 | 4,340 | 4,430 | 4,340 | 4,420 | 46,800 |
| 2023/11/21 | 4,320 | 4,350 | 4,290 | 4,335 | 37,800 |
| 2023/11/20 | 4,385 | 4,415 | 4,305 | 4,315 | 36,100 |
| 2023/11/17 | 4,300 | 4,385 | 4,300 | 4,385 | 34,200 |
| 2023/11/16 | 4,320 | 4,350 | 4,275 | 4,310 | 45,700 |
| 2023/11/15 | 4,270 | 4,380 | 4,270 | 4,360 | 65,100 |
| 2023/11/14 | 4,250 | 4,345 | 4,250 | 4,280 | 56,400 |
| 2023/11/13 | 4,190 | 4,225 | 4,150 | 4,180 | 32,100 |
| 2023/11/10 | 4,130 | 4,180 | 4,115 | 4,165 | 30,600 |
| 2023/11/09 | 4,075 | 4,125 | 4,060 | 4,115 | 26,000 |
| 2023/11/08 | 4,150 | 4,150 | 4,025 | 4,070 | 48,500 |
| 2023/11/07 | 4,135 | 4,200 | 4,115 | 4,150 | 73,700 |
| 2023/11/06 | 4,150 | 4,180 | 4,135 | 4,140 | 39,200 |
| 2023/11/02 | 4,155 | 4,175 | 4,080 | 4,115 | 39,400 |
| 2023/11/01 | 4,135 | 4,160 | 4,105 | 4,125 | 35,500 |
| 2023/10/31 | 4,040 | 4,115 | 4,035 | 4,110 | 74,500 |
| 2023/10/30 | 4,080 | 4,090 | 4,005 | 4,035 | 205,300 |
| 2023/10/27 | 4,025 | 4,090 | 4,010 | 4,085 | 56,100 |
| 2023/10/26 | 4,015 | 4,040 | 3,950 | 3,995 | 43,000 |
| 2023/10/25 | 4,035 | 4,050 | 3,995 | 4,005 | 47,400 |
| 2023/10/24 | 3,965 | 4,010 | 3,890 | 4,000 | 55,200 |
| 2023/10/23 | 4,045 | 4,070 | 3,960 | 3,960 | 62,600 |
| 2023/10/20 | 4,060 | 4,095 | 4,045 | 4,080 | 24,200 |
| 2023/10/19 | 4,030 | 4,075 | 4,010 | 4,055 | 34,000 |
| 2023/10/18 | 4,055 | 4,075 | 4,015 | 4,050 | 27,900 |
| 2023/10/17 | 4,070 | 4,100 | 4,010 | 4,035 | 31,800 |
| 2023/10/16 | 4,055 | 4,095 | 4,020 | 4,050 | 34,800 |
| 2023/10/13 | 4,075 | 4,095 | 4,025 | 4,050 | 32,000 |
| 2023/10/12 | 4,100 | 4,115 | 4,070 | 4,105 | 39,700 |
| 2023/10/11 | 4,155 | 4,155 | 4,105 | 4,105 | 32,800 |
| 2023/10/10 | 4,130 | 4,165 | 4,115 | 4,155 | 46,000 |
| 2023/10/06 | 4,020 | 4,095 | 4,020 | 4,060 | 34,100 |
| 2023/10/05 | 3,985 | 4,025 | 3,975 | 4,020 | 42,700 |
| 2023/10/04 | 4,115 | 4,115 | 3,980 | 3,995 | 72,200 |
| 2023/10/03 | 4,160 | 4,235 | 4,145 | 4,170 | 63,900 |
| 2023/10/02 | 4,175 | 4,215 | 4,135 | 4,155 | 50,900 |
| 2023/09/29 | 4,220 | 4,230 | 4,105 | 4,135 | 61,800 |
| 2023/09/28 | 4,210 | 4,260 | 4,185 | 4,205 | 53,200 |
| 2023/09/27 | 4,300 | 4,330 | 4,230 | 4,315 | 67,300 |
| 2023/09/26 | 4,305 | 4,320 | 4,270 | 4,310 | 53,300 |
| 2023/09/25 | 4,305 | 4,335 | 4,290 | 4,300 | 39,700 |
| 2023/09/22 | 4,280 | 4,300 | 4,260 | 4,280 | 49,100 |
| 2023/09/21 | 4,290 | 4,335 | 4,285 | 4,290 | 41,500 |
| 2023/09/20 | 4,310 | 4,335 | 4,275 | 4,290 | 55,100 |
| 2023/09/19 | 4,295 | 4,320 | 4,275 | 4,320 | 53,400 |
| 2023/09/15 | 4,285 | 4,305 | 4,265 | 4,295 | 54,100 |
| 2023/09/14 | 4,245 | 4,285 | 4,245 | 4,275 | 34,000 |
| 2023/09/13 | 4,250 | 4,255 | 4,215 | 4,240 | 34,100 |
| 2023/09/12 | 4,285 | 4,305 | 4,245 | 4,250 | 23,700 |
| 2023/09/11 | 4,315 | 4,340 | 4,260 | 4,285 | 31,300 |
| 2023/09/08 | 4,325 | 4,340 | 4,270 | 4,290 | 53,000 |
| 2023/09/07 | 4,345 | 4,385 | 4,345 | 4,360 | 40,900 |
| 2023/09/06 | 4,350 | 4,360 | 4,330 | 4,350 | 29,500 |
| 2023/09/05 | 4,340 | 4,360 | 4,315 | 4,350 | 32,300 |
| 2023/09/04 | 4,315 | 4,365 | 4,315 | 4,355 | 30,400 |
| 2023/09/01 | 4,285 | 4,350 | 4,275 | 4,325 | 47,600 |
| 2023/08/31 | 4,230 | 4,300 | 4,230 | 4,280 | 70,200 |
| 2023/08/30 | 4,250 | 4,265 | 4,225 | 4,230 | 48,200 |
| 2023/08/29 | 4,230 | 4,275 | 4,225 | 4,255 | 42,800 |
| 2023/08/28 | 4,160 | 4,255 | 4,160 | 4,245 | 49,400 |
| 2023/08/25 | 4,200 | 4,205 | 4,155 | 4,155 | 44,600 |
| 2023/08/24 | 4,185 | 4,215 | 4,185 | 4,195 | 47,600 |
| 2023/08/23 | 4,180 | 4,190 | 4,155 | 4,185 | 29,400 |
| 2023/08/22 | 4,175 | 4,195 | 4,155 | 4,180 | 34,900 |
| 2023/08/21 | 4,160 | 4,200 | 4,160 | 4,175 | 19,800 |
| 2023/08/18 | 4,145 | 4,170 | 4,145 | 4,165 | 22,500 |
| 2023/08/17 | 4,185 | 4,210 | 4,135 | 4,200 | 31,700 |
| 2023/08/16 | 4,185 | 4,205 | 4,165 | 4,170 | 35,100 |
| 2023/08/15 | 4,245 | 4,275 | 4,235 | 4,235 | 23,600 |
| 2023/08/14 | 4,310 | 4,340 | 4,250 | 4,255 | 37,900 |
| 2023/08/10 | 4,260 | 4,305 | 4,225 | 4,290 | 47,300 |
| 2023/08/09 | 4,280 | 4,280 | 4,245 | 4,260 | 40,800 |
| 2023/08/08 | 4,305 | 4,365 | 4,275 | 4,295 | 47,600 |
| 2023/08/07 | 4,330 | 4,370 | 4,245 | 4,285 | 45,700 |
| 2023/08/04 | 4,340 | 4,385 | 4,330 | 4,385 | 45,800 |
| 2023/08/03 | 4,425 | 4,425 | 4,335 | 4,350 | 52,100 |
| 2023/08/02 | 4,475 | 4,510 | 4,435 | 4,440 | 50,400 |
| 2023/08/01 | 4,555 | 4,555 | 4,480 | 4,495 | 37,900 |
| 2023/07/31 | 4,610 | 4,645 | 4,535 | 4,550 | 72,000 |
| 2023/07/28 | 4,495 | 4,560 | 4,480 | 4,560 | 61,600 |
| 2023/07/27 | 4,550 | 4,570 | 4,505 | 4,535 | 28,300 |
| 2023/07/26 | 4,555 | 4,590 | 4,545 | 4,560 | 31,000 |
| 2023/07/25 | 4,580 | 4,585 | 4,540 | 4,570 | 46,400 |
| 2023/07/24 | 4,515 | 4,560 | 4,505 | 4,545 | 28,000 |
| 2023/07/21 | 4,490 | 4,520 | 4,475 | 4,505 | 28,700 |
| 2023/07/20 | 4,535 | 4,540 | 4,475 | 4,480 | 30,600 |
| 2023/07/19 | 4,520 | 4,550 | 4,490 | 4,525 | 36,200 |
| 2023/07/18 | 4,470 | 4,540 | 4,470 | 4,510 | 35,000 |
| 2023/07/14 | 4,445 | 4,450 | 4,395 | 4,425 | 21,200 |
| 2023/07/13 | 4,425 | 4,450 | 4,395 | 4,430 | 21,800 |
| 2023/07/12 | 4,485 | 4,505 | 4,420 | 4,425 | 24,700 |
| 2023/07/11 | 4,490 | 4,515 | 4,445 | 4,455 | 29,400 |
| 2023/07/10 | 4,480 | 4,530 | 4,460 | 4,475 | 87,200 |
| 2023/07/07 | 4,410 | 4,465 | 4,365 | 4,445 | 46,500 |
| 2023/07/06 | 4,405 | 4,490 | 4,405 | 4,420 | 43,200 |
| 2023/07/05 | 4,360 | 4,415 | 4,350 | 4,405 | 31,300 |
| 2023/07/04 | 4,430 | 4,450 | 4,385 | 4,410 | 36,300 |
| 2023/07/03 | 4,440 | 4,470 | 4,430 | 4,455 | 29,600 |
| 2023/06/30 | 4,400 | 4,410 | 4,360 | 4,385 | 45,300 |
| 2023/06/29 | 4,395 | 4,410 | 4,350 | 4,395 | 131,300 |
| 2023/06/28 | 4,360 | 4,400 | 4,330 | 4,395 | 66,600 |
| 2023/06/27 | 4,310 | 4,320 | 4,280 | 4,305 | 46,400 |
| 2023/06/26 | 4,365 | 4,380 | 4,265 | 4,330 | 41,200 |
| 2023/06/23 | 4,440 | 4,475 | 4,340 | 4,365 | 51,500 |
| 2023/06/22 | 4,410 | 4,490 | 4,410 | 4,445 | 56,300 |
| 2023/06/21 | 4,290 | 4,400 | 4,285 | 4,385 | 41,100 |
| 2023/06/20 | 4,335 | 4,365 | 4,300 | 4,325 | 58,600 |
| 2023/06/19 | 4,500 | 4,505 | 4,355 | 4,375 | 49,000 |
| 2023/06/16 | 4,415 | 4,500 | 4,405 | 4,480 | 87,400 |
| 2023/06/15 | 4,440 | 4,500 | 4,420 | 4,470 | 36,400 |
| 2023/06/14 | 4,455 | 4,480 | 4,435 | 4,470 | 45,600 |
| 2023/06/13 | 4,450 | 4,480 | 4,415 | 4,455 | 44,700 |
| 2023/06/12 | 4,480 | 4,480 | 4,425 | 4,450 | 44,100 |
| 2023/06/09 | 4,455 | 4,485 | 4,405 | 4,445 | 70,300 |
| 2023/06/08 | 4,400 | 4,445 | 4,385 | 4,405 | 59,200 |
| 2023/06/07 | 4,440 | 4,475 | 4,410 | 4,410 | 82,000 |
| 2023/06/06 | 4,315 | 4,405 | 4,315 | 4,405 | 40,900 |
| 2023/06/05 | 4,335 | 4,430 | 4,330 | 4,375 | 73,500 |
| 2023/06/02 | 4,185 | 4,295 | 4,185 | 4,295 | 71,600 |
| 2023/06/01 | 4,185 | 4,215 | 4,140 | 4,140 | 67,100 |
| 2023/05/31 | 4,240 | 4,255 | 4,195 | 4,195 | 174,500 |
| 2023/05/30 | 4,400 | 4,420 | 4,365 | 4,380 | 64,400 |
| 2023/05/29 | 4,445 | 4,445 | 4,360 | 4,405 | 56,900 |
| 2023/05/26 | 4,385 | 4,445 | 4,375 | 4,380 | 48,700 |
| 2023/05/25 | 4,340 | 4,400 | 4,310 | 4,390 | 59,200 |
| 2023/05/24 | 4,320 | 4,375 | 4,300 | 4,365 | 40,300 |
| 2023/05/23 | 4,410 | 4,420 | 4,315 | 4,355 | 58,300 |
| 2023/05/22 | 4,355 | 4,410 | 4,335 | 4,400 | 46,900 |
| 2023/05/19 | 4,410 | 4,430 | 4,330 | 4,410 | 87,400 |
| 2023/05/18 | 4,360 | 4,415 | 4,340 | 4,410 | 78,400 |
| 2023/05/17 | 4,345 | 4,390 | 4,290 | 4,345 | 56,800 |
| 2023/05/16 | 4,380 | 4,395 | 4,335 | 4,350 | 84,600 |
| 2023/05/15 | 4,325 | 4,380 | 4,285 | 4,355 | 94,200 |
| 2023/05/12 | 4,090 | 4,130 | 4,025 | 4,130 | 82,100 |
| 2023/05/11 | 4,010 | 4,035 | 3,920 | 4,020 | 33,400 |
| 2023/05/10 | 4,055 | 4,100 | 4,010 | 4,015 | 34,600 |
| 2023/05/09 | 3,970 | 4,030 | 3,965 | 4,025 | 31,200 |
| 2023/05/08 | 3,900 | 3,965 | 3,900 | 3,965 | 36,500 |
| 2023/05/02 | 3,995 | 3,995 | 3,930 | 3,940 | 22,700 |
| 2023/05/01 | 3,945 | 3,980 | 3,930 | 3,980 | 26,800 |
| 2023/04/28 | 3,940 | 3,940 | 3,905 | 3,935 | 20,800 |
| 2023/04/27 | 3,830 | 3,870 | 3,830 | 3,870 | 21,500 |
| 2023/04/26 | 3,885 | 3,915 | 3,865 | 3,880 | 17,800 |
| 2023/04/25 | 3,885 | 3,960 | 3,885 | 3,925 | 33,400 |
| 2023/04/24 | 3,895 | 3,895 | 3,840 | 3,885 | 16,500 |
| 2023/04/21 | 3,820 | 3,885 | 3,815 | 3,860 | 23,300 |
| 2023/04/20 | 3,810 | 3,825 | 3,800 | 3,800 | 20,000 |
| 2023/04/19 | 3,850 | 3,850 | 3,800 | 3,835 | 19,800 |
| 2023/04/18 | 3,870 | 3,875 | 3,835 | 3,870 | 18,900 |
| 2023/04/17 | 3,830 | 3,855 | 3,815 | 3,855 | 18,600 |
| 2023/04/14 | 3,855 | 3,890 | 3,845 | 3,875 | 28,200 |
| 2023/04/13 | 3,840 | 3,860 | 3,795 | 3,860 | 21,600 |
| 2023/04/12 | 3,745 | 3,825 | 3,745 | 3,825 | 23,600 |
| 2023/04/11 | 3,780 | 3,780 | 3,725 | 3,740 | 19,700 |
| 2023/04/10 | 3,785 | 3,785 | 3,730 | 3,735 | 17,900 |
| 2023/04/07 | 3,715 | 3,765 | 3,715 | 3,730 | 26,100 |
| 2023/04/06 | 3,705 | 3,725 | 3,680 | 3,690 | 23,300 |
| 2023/04/05 | 3,880 | 3,880 | 3,735 | 3,755 | 27,100 |
| 2023/04/04 | 3,915 | 3,930 | 3,880 | 3,920 | 33,900 |
| 2023/04/03 | 3,825 | 3,980 | 3,810 | 3,950 | 65,900 |
| 2023/03/31 | 3,730 | 3,800 | 3,730 | 3,785 | 27,000 |
| 2023/03/30 | 3,705 | 3,735 | 3,695 | 3,730 | 23,300 |
| 2023/03/29 | 3,715 | 3,800 | 3,710 | 3,790 | 46,200 |
| 2023/03/28 | 3,785 | 3,785 | 3,695 | 3,695 | 21,900 |
| 2023/03/27 | 3,720 | 3,755 | 3,700 | 3,755 | 19,200 |
| 2023/03/24 | 3,655 | 3,695 | 3,635 | 3,690 | 24,100 |
| 2023/03/23 | 3,630 | 3,685 | 3,630 | 3,670 | 16,000 |
| 2023/03/22 | 3,710 | 3,725 | 3,680 | 3,685 | 25,100 |
| 2023/03/20 | 3,665 | 3,670 | 3,615 | 3,615 | 19,000 |
| 2023/03/17 | 3,725 | 3,730 | 3,665 | 3,665 | 32,300 |
| 2023/03/16 | 3,665 | 3,685 | 3,615 | 3,685 | 25,900 |
| 2023/03/15 | 3,665 | 3,745 | 3,665 | 3,735 | 22,500 |
| 2023/03/14 | 3,745 | 3,745 | 3,600 | 3,655 | 31,500 |
| 2023/03/13 | 3,850 | 3,855 | 3,780 | 3,805 | 24,800 |
| 2023/03/10 | 3,925 | 3,925 | 3,870 | 3,885 | 45,000 |
| 2023/03/09 | 3,915 | 3,950 | 3,915 | 3,945 | 27,900 |
| 2023/03/08 | 3,865 | 3,905 | 3,865 | 3,905 | 21,500 |
| 2023/03/07 | 3,835 | 3,880 | 3,805 | 3,865 | 31,300 |
| 2023/03/06 | 3,850 | 3,855 | 3,825 | 3,855 | 23,600 |
| 2023/03/03 | 3,745 | 3,835 | 3,745 | 3,835 | 44,000 |
| 2023/03/02 | 3,730 | 3,755 | 3,720 | 3,735 | 25,900 |
| 2023/03/01 | 3,630 | 3,735 | 3,630 | 3,730 | 24,500 |
| 2023/02/28 | 3,700 | 3,725 | 3,650 | 3,660 | 41,800 |
| 2023/02/27 | 3,665 | 3,705 | 3,665 | 3,700 | 26,100 |
| 2023/02/24 | 3,635 | 3,665 | 3,625 | 3,665 | 29,000 |
| 2023/02/22 | 3,645 | 3,645 | 3,610 | 3,635 | 22,700 |
| 2023/02/21 | 3,635 | 3,670 | 3,620 | 3,655 | 21,800 |
| 2023/02/20 | 3,655 | 3,660 | 3,625 | 3,635 | 12,500 |
| 2023/02/17 | 3,615 | 3,635 | 3,615 | 3,630 | 12,500 |
| 2023/02/16 | 3,670 | 3,690 | 3,655 | 3,665 | 23,400 |
| 2023/02/15 | 3,655 | 3,665 | 3,625 | 3,630 | 13,300 |
| 2023/02/14 | 3,620 | 3,650 | 3,605 | 3,650 | 31,400 |
| 2023/02/13 | 3,605 | 3,610 | 3,560 | 3,565 | 23,500 |
| 2023/02/10 | 3,570 | 3,640 | 3,565 | 3,605 | 35,000 |
| 2023/02/09 | 3,540 | 3,580 | 3,540 | 3,575 | 18,700 |
| 2023/02/08 | 3,560 | 3,585 | 3,550 | 3,560 | 28,800 |
| 2023/02/07 | 3,525 | 3,560 | 3,520 | 3,535 | 32,100 |
| 2023/02/06 | 3,515 | 3,570 | 3,505 | 3,535 | 38,700 |
| 2023/02/03 | 3,600 | 3,600 | 3,460 | 3,490 | 63,200 |
| 2023/02/02 | 3,650 | 3,655 | 3,605 | 3,630 | 31,000 |
| 2023/02/01 | 3,695 | 3,695 | 3,630 | 3,630 | 20,400 |
| 2023/01/31 | 3,645 | 3,695 | 3,640 | 3,690 | 34,600 |
| 2023/01/30 | 3,635 | 3,650 | 3,615 | 3,635 | 39,600 |
| 2023/01/27 | 3,620 | 3,635 | 3,615 | 3,635 | 19,300 |
| 2023/01/26 | 3,625 | 3,630 | 3,605 | 3,610 | 21,800 |
| 2023/01/25 | 3,645 | 3,645 | 3,610 | 3,625 | 23,800 |
| 2023/01/24 | 3,590 | 3,645 | 3,585 | 3,640 | 39,700 |
| 2023/01/23 | 3,560 | 3,580 | 3,540 | 3,565 | 28,700 |
| 2023/01/20 | 3,500 | 3,515 | 3,495 | 3,515 | 22,100 |
| 2023/01/19 | 3,510 | 3,510 | 3,475 | 3,485 | 17,700 |
| 2023/01/18 | 3,535 | 3,575 | 3,500 | 3,530 | 26,300 |
| 2023/01/17 | 3,475 | 3,525 | 3,475 | 3,525 | 22,600 |
| 2023/01/16 | 3,475 | 3,505 | 3,470 | 3,475 | 24,900 |
| 2023/01/13 | 3,495 | 3,540 | 3,485 | 3,500 | 31,800 |
| 2023/01/12 | 3,520 | 3,530 | 3,485 | 3,520 | 23,600 |
| 2023/01/11 | 3,550 | 3,550 | 3,500 | 3,520 | 23,100 |
| 2023/01/10 | 3,595 | 3,600 | 3,520 | 3,525 | 30,800 |
| 2023/01/06 | 3,545 | 3,575 | 3,540 | 3,570 | 31,100 |
| 2023/01/05 | 3,560 | 3,565 | 3,525 | 3,540 | 27,100 |
| 2023/01/04 | 3,600 | 3,600 | 3,555 | 3,560 | 26,100 |