8074 ユアサ商事(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	155	156	153	154	743,000	1,540
2012-12-27	152	157	152	156	1,332,000	1,560
2012-12-26	149	152	148	151	733,000	1,510
2012-12-25	149	151	148	148	563,000	1,480
2012-12-21	152	154	148	149	1,032,000	1,490
2012-12-20	150	152	149	152	768,000	1,520
2012-12-19	149	152	148	152	2,029,000	1,520
2012-12-18	144	147	144	147	849,000	1,470
2012-12-17	145	145	144	144	271,000	1,440
2012-12-14	144	144	143	143	670,000	1,430
2012-12-13	145	145	142	144	619,000	1,440
2012-12-12	144	144	143	143	142,000	1,430
2012-12-11	145	145	142	143	337,000	1,430
2012-12-10	147	147	143	145	811,000	1,450
2012-12-07	145	146	143	145	662,000	1,450
2012-12-06	145	146	144	144	285,000	1,440
2012-12-05	147	148	144	144	635,000	1,440
2012-12-04	147	148	147	148	351,000	1,480
2012-12-03	148	148	146	147	374,000	1,470
2012-11-30	149	149	146	147	802,000	1,470
2012-11-29	145	148	145	147	640,000	1,470
2012-11-28	146	147	144	145	905,000	1,450
2012-11-27	144	146	144	146	537,000	1,460
2012-11-26	145	148	142	145	1,618,000	1,450
2012-11-22	143	145	142	145	467,000	1,450
2012-11-21	143	144	141	142	310,000	1,420
2012-11-20	143	143	142	143	282,000	1,430
2012-11-19	140	143	140	143	615,000	1,430
2012-11-16	140	140	139	140	371,000	1,400
2012-11-15	136	140	136	140	597,000	1,400
2012-11-14	138	138	136	136	159,000	1,360
2012-11-13	141	141	136	139	745,000	1,390
2012-11-12	141	143	140	141	646,000	1,410
2012-11-09	139	141	138	140	345,000	1,400
2012-11-08	139	141	138	141	482,000	1,410
2012-11-07	143	143	140	141	702,000	1,410
2012-11-06	143	145	141	143	1,631,000	1,430
2012-11-05	139	147	138	147	3,019,000	1,470
2012-11-02	135	139	134	139	1,014,000	1,390
2012-11-01	133	135	132	134	326,000	1,340
2012-10-31	133	134	132	132	365,000	1,320
2012-10-30	135	135	132	132	361,000	1,320
2012-10-29	133	135	133	135	197,000	1,350
2012-10-26	135	135	133	134	373,000	1,340
2012-10-25	133	136	133	135	925,000	1,350
2012-10-24	130	133	130	133	435,000	1,330
2012-10-23	134	134	131	132	282,000	1,320
2012-10-22	130	134	130	134	339,000	1,340
2012-10-19	130	133	129	132	414,000	1,320
2012-10-18	129	131	128	129	394,000	1,290
2012-10-17	127	131	126	127	523,000	1,270
2012-10-16	126	127	125	126	191,000	1,260
2012-10-15	124	126	124	125	181,000	1,250
2012-10-12	125	126	124	124	176,000	1,240
2012-10-11	125	126	122	124	626,000	1,240
2012-10-10	131	131	126	127	629,000	1,270
2012-10-09	134	134	131	132	183,000	1,320
2012-10-05	132	134	132	134	171,000	1,340
2012-10-04	133	133	131	131	286,000	1,310
2012-10-03	133	133	131	131	276,000	1,310
2012-10-02	133	134	132	133	385,000	1,330
2012-10-01	134	134	132	132	480,000	1,320
2012-09-28	138	138	135	136	356,000	1,360
2012-09-27	137	137	133	136	707,000	1,360
2012-09-26	139	140	138	138	254,000	1,380
2012-09-25	139	141	138	141	279,000	1,410
2012-09-24	140	141	138	139	343,000	1,390
2012-09-21	140	141	139	140	152,000	1,400
2012-09-20	142	142	139	140	488,000	1,400
2012-09-19	140	142	140	142	268,000	1,420
2012-09-18	140	141	139	140	297,000	1,400
2012-09-14	139	142	139	139	817,000	1,390
2012-09-13	138	140	138	139	436,000	1,390
2012-09-12	137	138	137	138	266,000	1,380
2012-09-11	135	136	135	136	186,000	1,360
2012-09-10	137	137	135	136	311,000	1,360
2012-09-07	136	136	134	136	265,000	1,360
2012-09-06	132	133	131	133	393,000	1,330
2012-09-05	136	136	132	133	470,000	1,330
2012-09-04	137	137	135	137	378,000	1,370
2012-09-03	137	138	136	136	370,000	1,360
2012-08-31	134	138	134	136	609,000	1,360
2012-08-30	138	138	135	135	767,000	1,350
2012-08-29	139	141	138	138	693,000	1,380
2012-08-28	143	143	140	141	575,000	1,410
2012-08-27	145	146	143	143	361,000	1,430
2012-08-24	146	147	144	145	357,000	1,450
2012-08-23	146	148	145	147	347,000	1,470
2012-08-22	148	148	146	147	670,000	1,470
2012-08-21	148	149	147	149	444,000	1,490
2012-08-20	148	149	146	147	671,000	1,470
2012-08-17	148	149	146	148	619,000	1,480
2012-08-16	146	149	146	148	1,031,000	1,480
2012-08-15	147	149	145	146	823,000	1,460
2012-08-14	143	147	142	146	1,151,000	1,460
2012-08-13	142	143	142	142	271,000	1,420
2012-08-10	145	145	142	143	696,000	1,430
2012-08-09	142	146	142	146	1,294,000	1,460
2012-08-08	144	145	142	142	495,000	1,420
2012-08-07	143	144	141	144	579,000	1,440
2012-08-06	145	145	143	143	535,000	1,430
2012-08-03	145	146	141	142	1,028,000	1,420
2012-08-02	149	150	146	148	1,359,000	1,480
2012-08-01	146	151	145	149	1,969,000	1,490
2012-07-31	147	148	146	147	439,000	1,470
2012-07-30	150	150	145	148	1,045,000	1,480
2012-07-27	144	148	143	147	1,623,000	1,470
2012-07-26	141	143	140	143	1,082,000	1,430
2012-07-25	141	141	140	140	999,000	1,400
2012-07-24	140	143	139	142	1,029,000	1,420
2012-07-23	143	144	140	140	873,000	1,400
2012-07-20	145	145	143	143	1,314,000	1,430
2012-07-19	142	145	141	145	1,039,000	1,450
2012-07-18	143	144	138	139	1,151,000	1,390
2012-07-17	142	143	140	142	478,000	1,420
2012-07-13	139	142	139	141	416,000	1,410
2012-07-12	143	143	139	139	778,000	1,390
2012-07-11	144	146	140	144	1,348,000	1,440
2012-07-10	149	156	143	145	5,280,000	1,450
2012-07-09	141	144	141	144	637,000	1,440
2012-07-06	144	145	140	142	812,000	1,420
2012-07-05	143	145	142	144	781,000	1,440
2012-07-04	145	146	142	143	1,092,000	1,430
2012-07-03	145	146	143	143	729,000	1,430
2012-07-02	145	146	144	144	1,286,000	1,440
2012-06-29	139	143	139	143	1,824,000	1,430
2012-06-28	140	140	138	139	572,000	1,390
2012-06-27	136	139	135	139	513,000	1,390
2012-06-26	136	137	135	136	416,000	1,360
2012-06-25	139	139	137	137	346,000	1,370
2012-06-22	138	140	137	138	564,000	1,380
2012-06-21	140	141	137	140	1,653,000	1,400
2012-06-20	131	138	130	134	935,000	1,340
2012-06-19	129	133	128	129	550,000	1,290
2012-06-18	128	130	128	130	429,000	1,300
2012-06-15	125	126	123	126	356,000	1,260
2012-06-14	126	127	124	124	295,000	1,240
2012-06-13	128	128	126	126	230,000	1,260
2012-06-12	126	127	125	127	339,000	1,270
2012-06-11	127	129	127	128	375,000	1,280
2012-06-08	127	127	123	125	541,000	1,250
2012-06-07	128	128	126	127	392,000	1,270
2012-06-06	123	127	121	126	603,000	1,260
2012-06-05	121	123	119	123	551,000	1,230
2012-06-04	122	123	120	121	446,000	1,210
2012-06-01	130	130	124	126	604,000	1,260
2012-05-31	129	132	128	132	505,000	1,320
2012-05-30	134	134	131	133	471,000	1,330
2012-05-29	131	134	130	133	437,000	1,330
2012-05-28	131	132	130	131	206,000	1,310
2012-05-25	136	136	129	132	806,000	1,320
2012-05-24	130	137	130	135	838,000	1,350
2012-05-23	134	134	128	128	561,000	1,280
2012-05-22	130	135	130	134	408,000	1,340
2012-05-21	127	130	127	128	289,000	1,280
2012-05-18	127	128	125	126	533,000	1,260
2012-05-17	129	132	128	131	488,000	1,310
2012-05-16	127	132	126	129	549,000	1,290
2012-05-15	128	128	124	126	709,000	1,260
2012-05-14	132	134	129	129	570,000	1,290
2012-05-11	133	134	127	128	799,000	1,280
2012-05-10	134	134	130	132	597,000	1,320
2012-05-09	137	137	133	134	485,000	1,340
2012-05-08	136	138	135	137	399,000	1,370
2012-05-07	135	136	133	134	396,000	1,340
2012-05-02	137	138	136	138	248,000	1,380
2012-05-01	138	138	136	136	311,000	1,360
2012-04-27	140	141	138	139	422,000	1,390
2012-04-26	143	143	139	141	413,000	1,410
2012-04-25	140	142	139	141	966,000	1,410
2012-04-24	138	139	136	136	482,000	1,360
2012-04-23	138	142	138	140	1,266,000	1,400
2012-04-20	137	138	136	138	420,000	1,380
2012-04-19	134	140	134	136	1,348,000	1,360
2012-04-18	133	135	132	135	460,000	1,350
2012-04-17	132	133	131	131	271,000	1,310
2012-04-16	135	135	130	131	422,000	1,310
2012-04-13	137	138	135	135	441,000	1,350
2012-04-12	133	137	132	136	648,000	1,360
2012-04-11	132	132	131	131	131,000	1,310
2012-04-10	134	135	133	134	310,000	1,340
2012-04-09	131	136	130	134	721,000	1,340
2012-04-06	136	136	130	131	867,000	1,310
2012-04-05	136	137	134	136	823,000	1,360
2012-04-04	140	140	137	138	564,000	1,380
2012-04-03	142	142	140	140	454,000	1,400
2012-04-02	145	145	142	142	480,000	1,420
2012-03-30	144	145	142	144	593,000	1,440
2012-03-29	143	144	142	144	530,000	1,440
2012-03-28	144	145	143	143	674,000	1,430
2012-03-27	145	145	143	145	418,000	1,450
2012-03-26	144	145	142	142	632,000	1,420
2012-03-23	144	144	143	144	605,000	1,440
2012-03-22	144	146	144	145	547,000	1,450
2012-03-21	146	148	145	145	904,000	1,450
2012-03-19	146	148	145	146	734,000	1,460
2012-03-16	146	146	144	146	736,000	1,460
2012-03-15	142	147	141	147	1,697,000	1,470
2012-03-14	142	143	141	142	898,000	1,420
2012-03-13	140	141	139	140	773,000	1,400
2012-03-12	141	141	139	140	724,000	1,400
2012-03-09	142	142	140	141	1,133,000	1,410
2012-03-08	140	142	139	141	1,017,000	1,410
2012-03-07	136	140	136	140	722,000	1,400
2012-03-06	137	139	137	139	683,000	1,390
2012-03-05	137	139	136	136	637,000	1,360
2012-03-02	135	137	135	137	514,000	1,370
2012-03-01	136	138	133	134	1,011,000	1,340
2012-02-29	139	140	136	137	802,000	1,370
2012-02-28	139	140	137	138	741,000	1,380
2012-02-27	140	141	139	141	800,000	1,410
2012-02-24	141	141	140	141	876,000	1,410
2012-02-23	141	142	139	142	1,317,000	1,420
2012-02-22	139	141	137	140	2,289,000	1,400
2012-02-21	134	139	134	138	1,951,000	1,380
2012-02-20	135	136	133	133	1,365,000	1,330
2012-02-17	133	137	132	132	2,250,000	1,320
2012-02-16	132	133	131	131	533,000	1,310
2012-02-15	130	133	130	132	1,140,000	1,320
2012-02-14	129	131	128	130	710,000	1,300
2012-02-13	128	130	128	128	497,000	1,280
2012-02-10	133	133	128	128	901,000	1,280
2012-02-09	131	135	130	132	2,434,000	1,320
2012-02-08	129	132	128	132	1,316,000	1,320
2012-02-07	129	129	127	129	652,000	1,290
2012-02-06	129	129	126	129	763,000	1,290
2012-02-03	130	132	125	126	1,494,000	1,260
2012-02-02	130	132	129	129	1,735,000	1,290
2012-02-01	125	129	125	128	1,164,000	1,280
2012-01-31	126	127	125	125	894,000	1,250
2012-01-30	122	129	122	127	2,610,000	1,270
2012-01-27	123	124	122	123	447,000	1,230
2012-01-26	125	126	123	123	770,000	1,230
2012-01-25	122	125	122	125	705,000	1,250
2012-01-24	124	126	121	123	1,318,000	1,230
2012-01-23	122	124	122	123	903,000	1,230
2012-01-20	120	122	119	121	1,410,000	1,210
2012-01-19	119	121	119	119	593,000	1,190
2012-01-18	118	120	117	118	1,088,000	1,180
2012-01-17	116	117	115	117	351,000	1,170
2012-01-16	114	116	114	116	392,000	1,160
2012-01-13	114	115	113	114	509,000	1,140
2012-01-12	116	117	112	112	712,000	1,120
2012-01-11	118	119	116	116	596,000	1,160
2012-01-10	115	117	115	117	530,000	1,170
2012-01-06	116	116	114	115	332,000	1,150
2012-01-05	115	116	114	116	326,000	1,160
2012-01-04	114	115	114	115	333,000	1,150

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

2024年12月
日	月	火	水	木	金	土
« 11月29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