1. HOME >
  2. 株価時系列 >
  3. 8074 >
  4. 2013年

8074 ユアサ商事(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30215216214215703,0002,150
2013-12-27211214208214879,0002,140
2013-12-262052112052101,467,0002,100
2013-12-252012052002041,258,0002,040
2013-12-24201202200201751,0002,010
2013-12-20201201199201656,0002,010
2013-12-19205207201202570,0002,020
2013-12-18200203200203269,0002,030
2013-12-17199202199202411,0002,020
2013-12-162012011971981,210,0001,980
2013-12-13204205201203944,0002,030
2013-12-12206206204204348,0002,040
2013-12-11209209205206462,0002,060
2013-12-102102112072081,137,0002,080
2013-12-09208209205207649,0002,070
2013-12-06205206203206563,0002,060
2013-12-05205208205205670,0002,050
2013-12-042072082032041,013,0002,040
2013-12-03210211207208616,0002,080
2013-12-022112112062091,036,0002,090
2013-11-29213214210211606,0002,110
2013-11-28215215212213557,0002,130
2013-11-27216216213214403,0002,140
2013-11-262172172142161,024,0002,160
2013-11-25216217214217794,0002,170
2013-11-22216216213214902,0002,140
2013-11-212132182132141,888,0002,140
2013-11-202072152072133,024,0002,130
2013-11-19206207204205483,0002,050
2013-11-18208209205207757,0002,070
2013-11-15210211208208674,0002,080
2013-11-142092112072091,535,0002,090
2013-11-132052112042102,577,0002,100
2013-11-121992051992051,581,0002,050
2013-11-11198200197200671,0002,000
2013-11-08195197194195563,0001,950
2013-11-07199202196197903,0001,970
2013-11-06197199195199357,0001,990
2013-11-05196200195197808,0001,970
2013-11-01197198195195309,0001,950
2013-10-31199201197198591,0001,980
2013-10-30201202200200496,0002,000
2013-10-29201201199199622,0001,990
2013-10-28201203200202534,0002,020
2013-10-25204204200200588,0002,000
2013-10-24201205201204875,0002,040
2013-10-232032081992022,235,0002,020
2013-10-222012062012021,310,0002,020
2013-10-211972021972011,409,0002,010
2013-10-18197197194196513,0001,960
2013-10-17195199194197814,0001,970
2013-10-16195196192192988,0001,920
2013-10-15199199197198954,0001,980
2013-10-112012011961981,272,0001,980
2013-10-101982021961981,609,0001,980
2013-10-09191199190199999,0001,990
2013-10-081921951911931,281,0001,930
2013-10-072002011921952,104,0001,950
2013-10-042052091961995,976,0001,990
2013-10-0321822420720839,570,0002,080
2013-10-0219621719520511,543,0002,050
2013-10-01195198195195774,0001,950
2013-09-30198199196198609,0001,980
2013-09-27201204201203782,0002,030
2013-09-261952011942011,145,0002,010
2013-09-25200201198200995,0002,000
2013-09-241952011942001,337,0002,000
2013-09-20194196193195949,0001,950
2013-09-19195195192194552,0001,940
2013-09-18195195191194882,0001,940
2013-09-171941961921941,302,0001,940
2013-09-131851921851921,927,0001,920
2013-09-12181185179185908,0001,850
2013-09-11184185181183751,0001,830
2013-09-10179184178183890,0001,830
2013-09-09178181175180642,0001,800
2013-09-06176176171174284,0001,740
2013-09-05176176172176422,0001,760
2013-09-04173175170175403,0001,750
2013-09-03172174171173305,0001,730
2013-09-02169171167171319,0001,710
2013-08-30171171168168334,0001,680
2013-08-29172173170170230,0001,700
2013-08-28172172170171221,0001,710
2013-08-27174176173175128,0001,750
2013-08-26178178175175142,0001,750
2013-08-23175178175177346,0001,770
2013-08-22174175173174332,0001,740
2013-08-21176178175175448,0001,750
2013-08-20177179175176618,0001,760
2013-08-19175178174176367,0001,760
2013-08-16172174172174216,0001,740
2013-08-15171175170174384,0001,740
2013-08-14173174168173732,0001,730
2013-08-13170174169173426,0001,730
2013-08-12170170168168408,0001,680
2013-08-09170171169171380,0001,710
2013-08-08171173170170330,0001,700
2013-08-07173174172172291,0001,720
2013-08-06174175172174476,0001,740
2013-08-05171174170173649,0001,730
2013-08-021791821671692,341,0001,690
2013-08-01172177172177463,0001,770
2013-07-31176176173174559,0001,740
2013-07-301691781681771,035,0001,770
2013-07-291811811681701,228,0001,700
2013-07-26184186182182304,0001,820
2013-07-25187187185185228,0001,850
2013-07-24187188186187173,0001,870
2013-07-23183187183186254,0001,860
2013-07-22186186184186330,0001,860
2013-07-19190190184185692,0001,850
2013-07-18188191187189536,0001,890
2013-07-17187190186188578,0001,880
2013-07-16187190185186524,0001,860
2013-07-12185188185186355,0001,860
2013-07-11186187183186573,0001,860
2013-07-10190191186187999,0001,870
2013-07-09188191186191840,0001,910
2013-07-08189191186186587,0001,860
2013-07-05186188186188524,0001,880
2013-07-04183186182184981,0001,840
2013-07-031791851771841,356,0001,840
2013-07-02179180176179799,0001,790
2013-07-01173178172176647,0001,760
2013-06-28168174167173630,0001,730
2013-06-27165167160167535,0001,670
2013-06-26169169163164398,0001,640
2013-06-25169169164167712,0001,670
2013-06-24173174169169622,0001,690
2013-06-21168174167174850,0001,740
2013-06-20173177171174948,0001,740
2013-06-191711761701751,005,0001,750
2013-06-18167169166167656,0001,670
2013-06-17163167160166589,0001,660
2013-06-141651681601641,371,0001,640
2013-06-13168168161162856,0001,620
2013-06-12167172165169614,0001,690
2013-06-11173175167169754,0001,690
2013-06-10170173166172854,0001,720
2013-06-071671671581621,010,0001,620
2013-06-061751771681681,286,0001,680
2013-06-05180185177178952,0001,780
2013-06-04178181173181996,0001,810
2013-06-03185185179179700,0001,790
2013-05-31185188182188698,0001,880
2013-05-30188188183183675,0001,830
2013-05-291951961901901,041,0001,900
2013-05-28185193185191992,0001,910
2013-05-27193193188189888,0001,890
2013-05-242012051891951,704,0001,950
2013-05-232112121971972,292,0001,970
2013-05-222172192112112,406,0002,110
2013-05-212102172082133,682,0002,130
2013-05-202092122082081,999,0002,080
2013-05-171922041922032,232,0002,030
2013-05-161992001911931,361,0001,930
2013-05-15204205199199928,0001,990
2013-05-14205206202202866,0002,020
2013-05-132052072022041,388,0002,040
2013-05-102152172052061,713,0002,060
2013-05-092142192122121,932,0002,120
2013-05-082082152082142,110,0002,140
2013-05-07207209206208901,0002,080
2013-05-02204206203205510,0002,050
2013-05-01205206204205473,0002,050
2013-04-30205207203206792,0002,060
2013-04-26208208204204587,0002,040
2013-04-252072092052091,396,0002,090
2013-04-242072082052081,082,0002,080
2013-04-23206207205205545,0002,050
2013-04-22204207204207900,0002,070
2013-04-19203204200202672,0002,020
2013-04-181992061992031,857,0002,030
2013-04-17197202196201786,0002,010
2013-04-161941971921951,111,0001,950
2013-04-152002001941971,196,0001,970
2013-04-121972021962012,373,0002,010
2013-04-11196198193195949,0001,950
2013-04-10194196193195793,0001,950
2013-04-09193196192194993,0001,940
2013-04-081941951891921,265,0001,920
2013-04-051971981881901,647,0001,900
2013-04-04187193184192865,0001,920
2013-04-031851911841901,001,0001,900
2013-04-02181185175183965,0001,830
2013-04-011991991821861,297,0001,860
2013-03-292002041982001,019,0002,000
2013-03-282012011931991,232,0001,990
2013-03-272062072002021,059,0002,020
2013-03-26208208206207721,0002,070
2013-03-25209210207208922,0002,080
2013-03-22209210206206998,0002,060
2013-03-21207210207209854,0002,090
2013-03-192082102052052,251,0002,050
2013-03-182002082002063,821,0002,060
2013-03-151951981951971,627,0001,970
2013-03-141941971901942,399,0001,940
2013-03-131881931871921,431,0001,920
2013-03-121931931871881,517,0001,880
2013-03-111871911871901,683,0001,900
2013-03-081861871851861,043,0001,860
2013-03-071871881851851,101,0001,850
2013-03-06185186184186686,0001,860
2013-03-051851871831831,274,0001,830
2013-03-041861861831841,352,0001,840
2013-03-011901901821835,114,0001,830
2013-02-281781941761905,861,0001,900
2013-02-27180180176177730,0001,770
2013-02-261761811731801,063,0001,800
2013-02-25181182179179735,0001,790
2013-02-221811811761801,258,0001,800
2013-02-211751831751821,634,0001,820
2013-02-201741821731762,547,0001,760
2013-02-19171172170170515,0001,700
2013-02-18165170165170740,0001,700
2013-02-151681691591641,594,0001,640
2013-02-14172172169171659,0001,710
2013-02-13174177173174899,0001,740
2013-02-12177178174174839,0001,740
2013-02-08180180176177989,0001,770
2013-02-071821821781791,101,0001,790
2013-02-061871871831832,010,0001,830
2013-02-051821871811852,291,0001,850
2013-02-041801841791821,813,0001,820
2013-02-011811841741753,899,0001,750
2013-01-311721801711791,968,0001,790
2013-01-30171173170172647,0001,720
2013-01-29171173170170485,0001,700
2013-01-28175175172172472,0001,720
2013-01-25174174172174606,0001,740
2013-01-24166171166170484,0001,700
2013-01-23170171168168540,0001,680
2013-01-22174175170171590,0001,710
2013-01-21175175172173532,0001,730
2013-01-18173175172174808,0001,740
2013-01-17175176169172972,0001,720
2013-01-161781791731751,258,0001,750
2013-01-151781811761781,940,0001,780
2013-01-111691751681732,582,0001,730
2013-01-101691711681681,298,0001,680
2013-01-09169171168171612,0001,710
2013-01-081681741671711,527,0001,710
2013-01-071651691641681,750,0001,680
2013-01-041581631561622,071,0001,620

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