8074 ユアサ商事(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	174	174	172	173	266,000	1,730
2004-12-29	172	174	171	173	908,000	1,730
2004-12-28	169	171	169	171	509,000	1,710
2004-12-27	171	172	168	168	931,000	1,680
2004-12-24	172	173	169	171	1,879,000	1,710
2004-12-22	172	174	168	169	1,464,000	1,690
2004-12-21	167	171	167	170	1,040,000	1,700
2004-12-20	167	167	164	165	647,000	1,650
2004-12-17	162	165	162	165	762,000	1,650
2004-12-16	167	167	163	163	736,000	1,630
2004-12-15	167	171	167	167	936,000	1,670
2004-12-14	163	167	161	167	883,000	1,670
2004-12-13	168	169	163	163	822,000	1,630
2004-12-10	169	170	166	168	1,442,000	1,680
2004-12-09	176	176	168	171	1,518,000	1,710
2004-12-08	176	177	174	175	1,437,000	1,750
2004-12-07	182	182	178	178	1,621,000	1,780
2004-12-06	178	183	176	181	2,800,000	1,810
2004-12-03	177	177	174	175	1,034,000	1,750
2004-12-02	179	181	176	177	759,000	1,770
2004-12-01	180	180	177	178	1,145,000	1,780
2004-11-30	177	184	177	180	3,104,000	1,800
2004-11-29	176	178	175	176	690,000	1,760
2004-11-26	177	178	176	177	505,000	1,770
2004-11-25	179	181	176	178	833,000	1,780
2004-11-24	178	180	176	177	1,262,000	1,770
2004-11-22	174	177	172	177	2,349,000	1,770
2004-11-19	191	193	176	179	3,759,000	1,790
2004-11-18	192	192	189	190	843,000	1,900
2004-11-17	192	192	189	190	862,000	1,900
2004-11-16	193	196	192	192	1,473,000	1,920
2004-11-15	188	193	187	191	1,145,000	1,910
2004-11-12	187	190	187	189	615,000	1,890
2004-11-11	191	192	190	190	662,000	1,900
2004-11-10	194	195	191	192	985,000	1,920
2004-11-09	193	194	191	194	986,000	1,940
2004-11-08	196	197	192	192	1,071,000	1,920
2004-11-05	201	202	195	196	3,087,000	1,960
2004-11-04	194	198	193	197	4,268,000	1,970
2004-11-02	193	193	189	191	1,279,000	1,910
2004-11-01	186	192	184	191	2,314,000	1,910
2004-10-29	190	190	186	186	1,310,000	1,860
2004-10-28	194	195	189	193	1,653,000	1,930
2004-10-27	194	197	190	191	1,756,000	1,910
2004-10-26	196	197	190	192	2,334,000	1,920
2004-10-25	200	200	194	199	1,596,000	1,990
2004-10-22	204	205	201	203	1,931,000	2,030
2004-10-21	200	207	198	200	3,492,000	2,000
2004-10-20	203	205	200	200	1,959,000	2,000
2004-10-19	207	208	203	204	1,611,000	2,040
2004-10-18	209	212	204	206	1,896,000	2,060
2004-10-15	199	210	198	209	4,080,000	2,090
2004-10-14	214	216	203	205	4,633,000	2,050
2004-10-13	214	222	213	217	7,555,000	2,170
2004-10-12	213	216	211	215	3,353,000	2,150
2004-10-08	209	216	208	216	5,456,000	2,160
2004-10-07	225	225	213	214	8,738,000	2,140
2004-10-06	225	230	217	220	25,835,000	2,200
2004-10-05	213	227	206	220	19,925,000	2,200
2004-10-04	225	226	213	214	22,878,000	2,140
2004-10-01	206	218	205	216	42,627,000	2,160
2004-09-30	196	207	195	201	19,055,000	2,010
2004-09-29	191	197	188	192	6,897,000	1,920
2004-09-28	196	205	183	186	27,848,000	1,860
2004-09-27	185	197	184	195	10,037,000	1,950
2004-09-24	181	183	179	183	1,925,000	1,830
2004-09-22	179	188	177	186	3,588,000	1,860
2004-09-21	185	186	176	178	2,291,000	1,780
2004-09-17	185	187	183	185	1,805,000	1,850
2004-09-16	189	189	186	187	2,353,000	1,870
2004-09-15	191	196	188	191	3,204,000	1,910
2004-09-14	196	198	190	191	4,404,000	1,910
2004-09-13	191	197	191	195	5,040,000	1,950
2004-09-10	193	193	186	187	4,444,000	1,870
2004-09-09	199	199	192	193	3,450,000	1,930
2004-09-08	202	206	193	198	11,996,000	1,980
2004-09-07	200	207	193	194	22,660,000	1,940
2004-09-06	186	195	184	193	7,135,000	1,930
2004-09-03	189	190	182	182	2,998,000	1,820
2004-09-02	194	194	186	188	6,421,000	1,880
2004-09-01	187	194	185	193	8,633,000	1,930
2004-08-31	182	188	181	186	3,475,000	1,860
2004-08-30	183	186	180	181	3,320,000	1,810
2004-08-27	175	184	174	181	5,911,000	1,810
2004-08-26	180	180	172	175	2,994,000	1,750
2004-08-25	165	177	162	176	5,578,000	1,760
2004-08-24	169	169	163	163	1,190,000	1,630
2004-08-23	164	168	163	168	1,216,000	1,680
2004-08-20	160	164	159	162	404,000	1,620
2004-08-19	159	161	159	160	481,000	1,600
2004-08-18	157	159	155	159	313,000	1,590
2004-08-17	159	159	156	156	286,000	1,560
2004-08-16	162	162	154	158	620,000	1,580
2004-08-13	163	164	161	162	423,000	1,620
2004-08-12	167	167	164	165	378,000	1,650
2004-08-11	169	170	166	166	767,000	1,660
2004-08-10	167	170	166	167	964,000	1,670
2004-08-09	167	168	158	166	1,712,000	1,660
2004-08-06	177	177	174	176	755,000	1,760
2004-08-05	178	182	176	182	689,000	1,820
2004-08-04	179	179	172	177	930,000	1,770
2004-08-03	186	186	180	181	405,000	1,810
2004-08-02	185	188	183	185	539,000	1,850
2004-07-30	181	185	181	184	484,000	1,840
2004-07-29	185	185	180	183	621,000	1,830
2004-07-28	186	187	182	185	785,000	1,850
2004-07-27	193	195	180	183	1,172,000	1,830
2004-07-26	190	196	190	194	1,245,000	1,940
2004-07-23	202	203	193	194	2,785,000	1,940
2004-07-22	190	206	190	203	7,559,000	2,030
2004-07-21	184	194	183	192	2,285,000	1,920
2004-07-20	184	187	182	182	238,000	1,820
2004-07-16	185	189	181	187	421,000	1,870
2004-07-15	188	188	186	186	279,000	1,860
2004-07-14	195	196	187	187	735,000	1,870
2004-07-13	193	196	190	191	974,000	1,910
2004-07-12	187	192	185	192	1,065,000	1,920
2004-07-09	183	186	182	185	780,000	1,850
2004-07-08	182	187	182	184	921,000	1,840
2004-07-07	183	184	180	181	1,026,000	1,810
2004-07-06	177	183	177	182	936,000	1,820
2004-07-05	181	181	174	177	851,000	1,770
2004-07-02	180	184	180	184	879,000	1,840
2004-07-01	188	189	184	185	696,000	1,850
2004-06-30	191	192	188	189	444,000	1,890
2004-06-29	192	193	190	192	309,000	1,920
2004-06-28	189	193	186	193	558,000	1,930
2004-06-25	183	187	183	186	266,000	1,860
2004-06-24	187	187	182	186	352,000	1,860
2004-06-23	188	189	183	184	462,000	1,840
2004-06-22	190	190	185	188	604,000	1,880
2004-06-21	186	191	186	190	412,000	1,900
2004-06-18	196	196	187	190	477,000	1,900
2004-06-17	197	199	195	196	386,000	1,960
2004-06-16	196	198	195	196	385,000	1,960
2004-06-15	197	198	193	194	570,000	1,940
2004-06-14	197	201	196	200	2,190,000	2,000
2004-06-11	191	198	190	195	3,525,000	1,950
2004-06-10	189	191	188	190	524,000	1,900
2004-06-09	190	190	187	190	239,000	1,900
2004-06-08	192	192	188	189	678,000	1,890
2004-06-07	190	192	187	192	624,000	1,920
2004-06-04	186	189	183	189	429,000	1,890
2004-06-03	188	195	184	185	1,464,000	1,850
2004-06-02	187	189	186	186	365,000	1,860
2004-06-01	190	192	188	189	690,000	1,890
2004-05-31	191	191	186	189	943,000	1,890
2004-05-28	182	193	182	192	1,899,000	1,920
2004-05-27	186	187	182	184	732,000	1,840
2004-05-26	189	191	183	187	1,915,000	1,870
2004-05-25	182	185	178	183	1,704,000	1,830
2004-05-24	170	190	169	183	4,894,000	1,830
2004-05-21	149	168	149	165	2,318,000	1,650
2004-05-20	146	152	144	148	593,000	1,480
2004-05-19	144	149	143	148	710,000	1,480
2004-05-18	132	142	132	139	1,115,000	1,390
2004-05-17	146	147	133	135	699,000	1,350
2004-05-14	153	157	148	151	445,000	1,510
2004-05-13	159	159	151	154	890,000	1,540
2004-05-12	156	158	153	158	913,000	1,580
2004-05-11	137	152	136	147	1,277,000	1,470
2004-05-10	161	162	142	142	1,610,000	1,420
2004-05-07	166	170	162	165	695,000	1,650
2004-05-06	179	181	170	171	724,000	1,710
2004-04-30	181	181	177	178	884,000	1,780
2004-04-28	186	186	182	183	1,162,000	1,830
2004-04-27	179	185	179	184	5,281,000	1,840
2004-04-26	187	195	175	175	7,243,000	1,750
2004-04-23	212	214	206	207	689,000	2,070
2004-04-22	218	220	210	210	1,421,000	2,100
2004-04-21	209	217	205	216	1,941,000	2,160
2004-04-20	201	209	201	209	1,007,000	2,090
2004-04-19	209	210	193	202	1,562,000	2,020
2004-04-16	215	216	203	207	2,263,000	2,070
2004-04-15	223	226	206	210	5,379,000	2,100
2004-04-14	199	214	197	214	5,141,000	2,140
2004-04-13	191	199	189	199	4,114,000	1,990
2004-04-12	187	190	184	188	2,185,000	1,880
2004-04-09	185	188	182	185	3,198,000	1,850
2004-04-08	182	190	181	188	4,699,000	1,880
2004-04-07	184	184	180	181	1,133,000	1,810
2004-04-06	187	187	179	184	1,888,000	1,840
2004-04-05	186	188	183	187	4,424,000	1,870
2004-04-02	179	184	178	184	6,626,000	1,840
2004-04-01	175	177	172	175	5,232,000	1,750
2004-03-31	167	168	165	168	763,000	1,680
2004-03-30	169	169	166	167	1,490,000	1,670
2004-03-29	166	170	166	167	1,522,000	1,670
2004-03-26	169	169	163	165	1,502,000	1,650
2004-03-25	168	170	166	167	2,589,000	1,670
2004-03-24	162	165	160	163	1,149,000	1,630
2004-03-23	160	161	156	160	1,144,000	1,600
2004-03-22	157	163	156	161	1,515,000	1,610
2004-03-19	156	159	153	157	1,432,000	1,570
2004-03-18	167	167	157	157	3,244,000	1,570
2004-03-17	168	168	161	166	2,298,000	1,660
2004-03-16	170	170	164	166	2,668,000	1,660
2004-03-15	168	172	166	171	3,602,000	1,710
2004-03-12	160	166	158	165	4,459,000	1,650
2004-03-11	155	162	152	161	2,374,000	1,610
2004-03-10	156	161	153	159	4,324,000	1,590
2004-03-09	151	155	150	155	2,090,000	1,550
2004-03-08	151	152	149	150	1,465,000	1,500
2004-03-05	155	156	146	149	4,041,000	1,490
2004-03-04	145	154	145	152	8,133,000	1,520
2004-03-03	144	146	142	142	1,446,000	1,420
2004-03-02	142	147	141	146	2,473,000	1,460
2004-03-01	139	141	138	140	1,106,000	1,400
2004-02-27	138	139	136	137	509,000	1,370
2004-02-26	137	139	136	137	529,000	1,370
2004-02-25	139	141	135	136	870,000	1,360
2004-02-24	140	145	138	140	3,620,000	1,400
2004-02-23	135	142	134	139	1,774,000	1,390
2004-02-20	132	134	131	132	232,000	1,320
2004-02-19	136	136	133	133	272,000	1,330
2004-02-18	138	140	135	137	685,000	1,370
2004-02-17	136	138	134	136	293,000	1,360
2004-02-16	132	137	132	137	385,000	1,370
2004-02-13	130	132	128	132	304,000	1,320
2004-02-12	132	132	129	129	140,000	1,290
2004-02-10	132	132	128	130	305,000	1,300
2004-02-09	133	133	130	132	239,000	1,320
2004-02-06	131	131	127	130	464,000	1,300
2004-02-05	131	131	127	129	751,000	1,290
2004-02-04	135	138	127	129	823,000	1,290
2004-02-03	138	138	134	136	392,000	1,360
2004-02-02	137	139	134	138	461,000	1,380
2004-01-30	133	138	133	136	523,000	1,360
2004-01-29	133	134	131	133	639,000	1,330
2004-01-28	136	138	135	136	591,000	1,360
2004-01-27	140	143	138	138	898,000	1,380
2004-01-26	142	142	137	139	906,000	1,390
2004-01-23	143	143	139	143	921,000	1,430
2004-01-22	143	144	142	144	740,000	1,440
2004-01-21	144	146	142	143	948,000	1,430
2004-01-20	146	147	144	144	833,000	1,440
2004-01-19	148	149	144	145	876,000	1,450
2004-01-16	145	147	142	145	1,045,000	1,450
2004-01-15	144	152	143	146	6,538,000	1,460
2004-01-14	140	142	138	140	1,020,000	1,400
2004-01-13	142	143	138	141	1,135,000	1,410
2004-01-09	143	143	138	142	1,870,000	1,420
2004-01-08	136	147	133	144	5,384,000	1,440
2004-01-07	126	131	126	129	2,586,000	1,290
2004-01-06	124	125	121	123	1,335,000	1,230
2004-01-05	124	125	122	122	689,000	1,220

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31