1. HOME >
  2. 株価時系列 >
  3. 8074 >
  4. 1994年

8074 ユアサ商事(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3058659058458521,0005,850
1994-12-2958558558358326,0005,830
1994-12-28580585580581149,0005,810
1994-12-2759359358058952,0005,890
1994-12-2659059358959044,0005,900
1994-12-22580593580585415,0005,850
1994-12-21580580570580174,0005,800
1994-12-20570575570573112,0005,730
1994-12-19565570562570156,0005,700
1994-12-1655756455756058,0005,600
1994-12-15555564555557229,0005,570
1994-12-1456356556356534,0005,650
1994-12-1358358557357354,0005,730
1994-12-1258858958358393,0005,830
1994-12-09567573563573104,0005,730
1994-12-0857058056756751,0005,670
1994-12-0758059356956972,0005,690
1994-12-065625705625707,0005,700
1994-12-0555856155856110,0005,610
1994-12-0255155955155971,0005,590
1994-12-0156056155355529,0005,550
1994-11-3056356556056485,0005,640
1994-11-2956256455856428,0005,640
1994-11-285625655545655,0005,650
1994-11-2557657955255255,0005,520
1994-11-2458058057058095,0005,800
1994-11-22587587580581109,0005,810
1994-11-215875875875875,0005,870
1994-11-1858558658558613,0005,860
1994-11-1759259358159028,0005,900
1994-11-1658359358359356,0005,930
1994-11-1558558958058581,0005,850
1994-11-1458558958558547,0005,850
1994-11-1159359559059555,0005,950
1994-11-1059159358859091,0005,900
1994-11-0959159157958789,0005,870
1994-11-0860060059359343,0005,930
1994-11-0761061259459598,0005,950
1994-11-0460060059160036,0006,000
1994-11-02603603597600158,0006,000
1994-11-01596600596600272,0006,000
1994-10-31600604596604156,0006,040
1994-10-28605610590590271,0005,900
1994-10-27612615608610263,0006,100
1994-10-2660861260560853,0006,080
1994-10-2563363363063261,0006,320
1994-10-2463363363363337,0006,330
1994-10-2161663361663390,0006,330
1994-10-2060962860961350,0006,130
1994-10-1961561561061028,0006,100
1994-10-1862862961861813,0006,180
1994-10-176286286286284,0006,280
1994-10-1463563562863567,0006,350
1994-10-1363063562862883,0006,280
1994-10-1262862962862831,0006,280
1994-10-1163363862763657,0006,360
1994-10-0761362061361356,0006,130
1994-10-0661061560960939,0006,090
1994-10-0563063060660618,0006,060
1994-10-0463264261564237,0006,420
1994-10-0364364363163132,0006,310
1994-09-3063563763063539,0006,350
1994-09-2961563061062551,0006,250
1994-09-28623627600615100,0006,150
1994-09-2761864361663391,0006,330
1994-09-26622634618618106,0006,180
1994-09-22623630621622314,0006,220
1994-09-21609622606620504,0006,200
1994-09-20615615609613152,0006,130
1994-09-1960862360862194,0006,210
1994-09-1664664662262888,0006,280
1994-09-1465466164464649,0006,460
1994-09-1366766766166245,0006,620
1994-09-1266766766066775,0006,670
1994-09-09652673649673200,0006,730
1994-09-08658664641642108,0006,420
1994-09-07670670650664104,0006,640
1994-09-06680680671677245,0006,770
1994-09-05692700690700254,0007,000
1994-09-02688694685692204,0006,920
1994-09-01684685663668272,0006,680
1994-08-31680688680688360,0006,880
1994-08-30689709687700375,0007,000
1994-08-29680695680695131,0006,950
1994-08-26685685671680106,0006,800
1994-08-25682692680688183,0006,880
1994-08-2467968367467471,0006,740
1994-08-23682689682688190,0006,880
1994-08-22685693670670113,0006,700
1994-08-19703710685690950,0006,900
1994-08-186877056877031,095,0007,030
1994-08-17670694670680801,0006,800
1994-08-1666567066366782,0006,670
1994-08-1566566666366563,0006,650
1994-08-1267067466266386,0006,630
1994-08-11662675662670103,0006,700
1994-08-10675675660662141,0006,620
1994-08-09674675670675104,0006,750
1994-08-0866767566567569,0006,750
1994-08-0565866565566588,0006,650
1994-08-0465866065866074,0006,600
1994-08-0365366065366050,0006,600
1994-08-02657660654660124,0006,600
1994-08-0165466565466075,0006,600
1994-07-29667674665672247,0006,720
1994-07-28650667650665529,0006,650
1994-07-27635656635646110,0006,460
1994-07-2663464863363940,0006,390
1994-07-2563763763463472,0006,340
1994-07-2263664963563692,0006,360
1994-07-2164165063663639,0006,360
1994-07-20649650635635347,0006,350
1994-07-1965065164965084,0006,500
1994-07-1865165665165118,0006,510
1994-07-1567067066066557,0006,650
1994-07-1466167066067048,0006,700
1994-07-1365066765066724,0006,670
1994-07-1265066064966033,0006,600
1994-07-1165067065065594,0006,550
1994-07-0867567566567041,0006,700
1994-07-07675681670675140,0006,750
1994-07-06666688665665425,0006,650
1994-07-05656659656659102,0006,590
1994-07-0466066064665643,0006,560
1994-07-0165065063864143,0006,410
1994-06-3065065064065059,0006,500
1994-06-2964865764865026,0006,500
1994-06-2864565864165834,0006,580
1994-06-2764665063263569,0006,350
1994-06-24670670659660114,0006,600
1994-06-2365766265666290,0006,620
1994-06-2264865664365295,0006,520
1994-06-2167067466066880,0006,680
1994-06-20676685676676142,0006,760
1994-06-17671676670673126,0006,730
1994-06-16680684670670136,0006,700
1994-06-15679685676680379,0006,800
1994-06-14667680660660440,0006,600
1994-06-13656671652667208,0006,670
1994-06-10646668646650539,0006,500
1994-06-09636649635640274,0006,400
1994-06-08621626618625131,0006,250
1994-06-0762863361863351,0006,330
1994-06-0663963962863779,0006,370
1994-06-0363564062964058,0006,400
1994-06-02638650638645211,0006,450
1994-06-0163763762863598,0006,350
1994-05-31635650632637146,0006,370
1994-05-30635645635645163,0006,450
1994-05-2761462561262496,0006,240
1994-05-2660561060561040,0006,100
1994-05-2560961060560564,0006,050
1994-05-2460960960860952,0006,090
1994-05-2360560959960991,0006,090
1994-05-20610612607607125,0006,070
1994-05-1961161160760732,0006,070
1994-05-1861261260661178,0006,110
1994-05-1761262060961067,0006,100
1994-05-1661461461061082,0006,100
1994-05-1361061760861071,0006,100
1994-05-12617629611620241,0006,200
1994-05-11606618606607162,0006,070
1994-05-1061061460761069,0006,100
1994-05-0961561560560515,0006,050
1994-05-0661062061062011,0006,200
1994-05-0260861560561520,0006,150
1994-04-2862062060860858,0006,080
1994-04-2762262260861047,0006,100
1994-04-2660862560862547,0006,250
1994-04-2562062060960990,0006,090
1994-04-2261562161061033,0006,100
1994-04-2161561560761552,0006,150
1994-04-20622622616617156,0006,170
1994-04-19620625620622181,0006,220
1994-04-18623625618618166,0006,180
1994-04-1561661861361867,0006,180
1994-04-1461761761061051,0006,100
1994-04-1361061661061660,0006,160
1994-04-1261061261061222,0006,120
1994-04-1161261860161854,0006,180
1994-04-0861861860060231,0006,020
1994-04-0761061860461050,0006,100
1994-04-0662062561061534,0006,150
1994-04-0560062960062085,0006,200
1994-04-0462962960760868,0006,080
1994-04-0162562561562021,0006,200
1994-03-3161062061061589,0006,150
1994-03-3061061059560598,0006,050
1994-03-2961262661261761,0006,170
1994-03-2862262261062099,0006,200
1994-03-25623637623624102,0006,240
1994-03-24629630627630160,0006,300
1994-03-23630635626633130,0006,330
1994-03-2262963462662859,0006,280
1994-03-1862864062562987,0006,290
1994-03-17640640631638119,0006,380
1994-03-16629640625633148,0006,330
1994-03-15628630625630347,0006,300
1994-03-14590608590608118,0006,080
1994-03-11590594580587179,0005,870
1994-03-10600600580600195,0006,000
1994-03-09610610593605120,0006,050
1994-03-08607611600600196,0006,000
1994-03-0760960960160176,0006,010
1994-03-04588601588601262,0006,010
1994-03-03603603588588137,0005,880
1994-03-0260260659859870,0005,980
1994-03-0161861860961561,0006,150
1994-02-2860961060460994,0006,090
1994-02-25600614600610206,0006,100
1994-02-24599609598609247,0006,090
1994-02-23590598590598365,0005,980
1994-02-22580590580590117,0005,900
1994-02-2158458457858062,0005,800
1994-02-18574580566569110,0005,690
1994-02-17566566560566116,0005,660
1994-02-1657557556556528,0005,650
1994-02-15548550540548159,0005,480
1994-02-1454856954855595,0005,550
1994-02-10572572551560322,0005,600
1994-02-09585590561562161,0005,620
1994-02-08582596582590131,0005,900
1994-02-0757657957657874,0005,780
1994-02-0457858057057950,0005,790
1994-02-03585586564564140,0005,640
1994-02-02590590575575238,0005,750
1994-02-01600600585590149,0005,900
1994-01-316006005855961,099,0005,960
1994-01-2856056154554587,0005,450
1994-01-2757058057057066,0005,700
1994-01-2657858056858025,0005,800
1994-01-25565580564580179,0005,800
1994-01-2456056055055564,0005,550
1994-01-21593594580590100,0005,900
1994-01-2058560558559554,0005,950
1994-01-19580585580582103,0005,820
1994-01-1859059058558553,0005,850
1994-01-1760160860160854,0006,080
1994-01-14589616589614250,0006,140
1994-01-13589594588589276,0005,890
1994-01-12563603562599317,0005,990
1994-01-1155656054856096,0005,600
1994-01-10541556539551361,0005,510
1994-01-0751853951853939,0005,390
1994-01-0652953552852850,0005,280
1994-01-0551652451652483,0005,240
1994-01-045195205155207,0005,200

分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株