1. HOME >
  2. 株価時系列 >
  3. 8074 >
  4. 2014年

8074 ユアサ商事(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,3892,4042,3672,37243,2002,372
2014-12-292,3932,3962,3602,39477,8002,394
2014-12-262,3502,3922,3252,385100,9002,385
2014-12-252,4342,4342,3252,35093,0002,350
2014-12-242,4002,4402,4002,42080,3002,420
2014-12-222,3742,3992,3572,39970,5002,399
2014-12-192,3682,3882,3252,34687,8002,346
2014-12-182,3502,3772,3502,35243,1002,352
2014-12-172,2902,3352,2902,31556,3002,315
2014-12-162,3502,3532,3262,33453,2002,334
2014-12-152,3862,3962,3402,37542,5002,375
2014-12-122,4002,4152,3852,38566,8002,385
2014-12-112,3762,4072,3632,40364,6002,403
2014-12-102,4202,4202,3832,38794,6002,387
2014-12-092,4012,4352,3922,421103,4002,421
2014-12-082,4302,4332,4032,40993,3002,409
2014-12-052,3802,4252,3802,425142,1002,425
2014-12-042,3482,3892,3462,376114,7002,376
2014-12-032,3182,3502,3182,348109,6002,348
2014-12-022,2862,3262,2842,31865,3002,318
2014-12-012,2872,3042,2822,29569,9002,295
2014-11-282,2522,3002,2522,287109,9002,287
2014-11-272,2512,2792,2512,26244,8002,262
2014-11-262,2522,2802,2522,27449,2002,274
2014-11-252,2622,2792,2492,27784,1002,277
2014-11-212,2322,2492,2172,24261,7002,242
2014-11-202,2502,2522,2282,23957,4002,239
2014-11-192,2302,2532,2252,24470,5002,244
2014-11-182,1902,2342,1902,23279,8002,232
2014-11-172,1912,2172,1862,20354,5002,203
2014-11-142,2192,2272,1802,206123,4002,206
2014-11-132,1632,2082,1602,203108,4002,203
2014-11-122,2292,2352,1742,17885,8002,178
2014-11-112,2252,2352,2192,22259,0002,222
2014-11-102,2242,2352,2002,22698,1002,226
2014-11-072,1402,2192,1192,210196,2002,210
2014-11-062,1102,1172,0732,10763,8002,107
2014-11-052,0982,1212,0652,09773,4002,097
2014-11-042,1032,1502,0652,09884,8002,098
2014-10-312,0402,0982,0402,08681,1002,086
2014-10-302,0002,0472,0002,024170,3002,024
2014-10-291,9802,0171,9802,01453,1002,014
2014-10-281,9701,9821,9611,97636,2001,976
2014-10-272,0072,0071,9621,98857,0001,988
2014-10-241,9401,9551,9311,95145,7001,951
2014-10-231,9331,9391,9191,92639,2001,926
2014-10-221,9341,9551,9151,95152,1001,951
2014-10-211,9461,9481,9021,91178,3001,911
2014-10-201,9401,9661,9401,95843,2001,958
2014-10-171,9021,9601,8961,905113,7001,905
2014-10-161,9301,9341,9061,91056,4001,910
2014-10-151,9761,9921,9511,97254,4001,972
2014-10-141,9161,9931,9161,97094,0001,970
2014-10-102,0522,0601,9982,00686,3002,006
2014-10-092,1282,1282,0772,089118,1002,089
2014-10-082,0632,1372,0632,128188,3002,128
2014-10-072,1002,1292,0972,11392,5002,113
2014-10-062,1012,1122,0802,09237,4002,092
2014-10-032,0582,0932,0572,07575,4002,075
2014-10-022,0812,0912,0572,05788,3002,057
2014-10-012,1262,1582,1122,11566,3002,115
2014-09-302,1352,1362,1112,12788,1002,127
2014-09-292,1892,2012,1602,163125,2002,163
2014-09-262,1532,2252,1532,19394,9002,193
2014-09-25222223221223720,0002,230
2014-09-24222224220221640,0002,210
2014-09-22222224222224377,0002,240
2014-09-19221223220222832,0002,220
2014-09-182242252182211,221,0002,210
2014-09-17224224222222511,0002,220
2014-09-16224226223225725,0002,250
2014-09-12225225223224847,0002,240
2014-09-112242272222251,296,0002,250
2014-09-10222223221223503,0002,230
2014-09-09224225222223580,0002,230
2014-09-08223224222223378,0002,230
2014-09-05223224221221425,0002,210
2014-09-04223224221222518,0002,220
2014-09-03224225222223492,0002,230
2014-09-022202272192221,935,0002,220
2014-09-01219220218220291,0002,200
2014-08-29219219218218147,0002,180
2014-08-28219221218220482,0002,200
2014-08-27219221218220473,0002,200
2014-08-26220220218219366,0002,190
2014-08-25221221218220462,0002,200
2014-08-22220220217218418,0002,180
2014-08-21218221217220591,0002,200
2014-08-20219219216218266,0002,180
2014-08-19219220217219459,0002,190
2014-08-18217219214217602,0002,170
2014-08-15212217212215726,0002,150
2014-08-14214214211212549,0002,120
2014-08-13213215211215604,0002,150
2014-08-12213214211212517,0002,120
2014-08-11212214211214401,0002,140
2014-08-08214215208209865,0002,090
2014-08-07212214211214266,0002,140
2014-08-06214215211212598,0002,120
2014-08-05217219215216537,0002,160
2014-08-04217218215216493,0002,160
2014-08-01217221216218510,0002,180
2014-07-312262262202201,042,0002,200
2014-07-302252292232261,579,0002,260
2014-07-29222223220223498,0002,230
2014-07-28223224218221942,0002,210
2014-07-252172232162211,053,0002,210
2014-07-24215217214217325,0002,170
2014-07-23215216214215283,0002,150
2014-07-22212216212215319,0002,150
2014-07-18210213210212291,0002,120
2014-07-17214215213214347,0002,140
2014-07-16214216214215246,0002,150
2014-07-15215217214215346,0002,150
2014-07-14213215213215154,0002,150
2014-07-11213214212213432,0002,130
2014-07-102192192142151,018,0002,150
2014-07-09218218216218608,0002,180
2014-07-08218219216219506,0002,190
2014-07-07217219216217360,0002,170
2014-07-04218219216217539,0002,170
2014-07-03217218213217588,0002,170
2014-07-02219220217217589,0002,170
2014-07-01220220216217880,0002,170
2014-06-30214220214220701,0002,200
2014-06-27213215211215359,0002,150
2014-06-26214216213214259,0002,140
2014-06-25215216210213519,0002,130
2014-06-24215216213215390,0002,150
2014-06-23215218215217556,0002,170
2014-06-20214215211215718,0002,150
2014-06-19214215212213357,0002,130
2014-06-18212215208215493,0002,150
2014-06-17211213211212303,0002,120
2014-06-16214215211212560,0002,120
2014-06-13208215208215580,0002,150
2014-06-12209212208211307,0002,110
2014-06-11207213207212448,0002,120
2014-06-10214214208209831,0002,090
2014-06-09217218213215492,0002,150
2014-06-06214218214218887,0002,180
2014-06-05213214209212979,0002,120
2014-06-04209213209212964,0002,120
2014-06-032042092022081,194,0002,080
2014-06-02201204201204361,0002,040
2014-05-30199201199201334,0002,010
2014-05-29198201198200255,0002,000
2014-05-28197200196198373,0001,980
2014-05-27196197196197143,0001,970
2014-05-26197198194196309,0001,960
2014-05-23195197194196352,0001,960
2014-05-22194195192195156,0001,950
2014-05-21190192188192268,0001,920
2014-05-20192192190191217,0001,910
2014-05-19193194191191310,0001,910
2014-05-16193195192193491,0001,930
2014-05-15196197193193428,0001,930
2014-05-14193195191195251,0001,950
2014-05-13193195192195261,0001,950
2014-05-12196196192192368,0001,920
2014-05-09193196193196214,0001,960
2014-05-08193195193193167,0001,930
2014-05-07195196192192388,0001,920
2014-05-02197198197197109,0001,970
2014-05-01194199193199226,0001,990
2014-04-30197197193194244,0001,940
2014-04-28197197195196132,0001,960
2014-04-25197200196198217,0001,980
2014-04-24197198196198160,0001,980
2014-04-23196198195198221,0001,980
2014-04-22199199195195216,0001,950
2014-04-21199201199200108,0002,000
2014-04-18199199198199151,0001,990
2014-04-17199200198199265,0001,990
2014-04-16195200195200393,0002,000
2014-04-15195196193193527,0001,930
2014-04-14195196194194306,0001,940
2014-04-11196197195195339,0001,950
2014-04-10200202198198491,0001,980
2014-04-09201201198198486,0001,980
2014-04-08203203201201272,0002,010
2014-04-07206207204204350,0002,040
2014-04-04208210208208180,0002,080
2014-04-03208211208210362,0002,100
2014-04-02211213209209600,0002,090
2014-04-01212212209211315,0002,110
2014-03-31209211208211279,0002,110
2014-03-28208209206209305,0002,090
2014-03-27207208203208664,0002,080
2014-03-26209210208210749,0002,100
2014-03-25206209205208490,0002,080
2014-03-24203208202207954,0002,070
2014-03-20206208204204738,0002,040
2014-03-19209210204206366,0002,060
2014-03-18207209205208472,0002,080
2014-03-17205207201202882,0002,020
2014-03-142072082052051,092,0002,050
2014-03-13212213209209667,0002,090
2014-03-12216216213213459,0002,130
2014-03-11217218216218379,0002,180
2014-03-10216219216217779,0002,170
2014-03-07214216213215859,0002,150
2014-03-06211213210213297,0002,130
2014-03-05213214209210461,0002,100
2014-03-04208212207211544,0002,110
2014-03-03207208205208439,0002,080
2014-02-28210210207208540,0002,080
2014-02-27210211209210310,0002,100
2014-02-26210213209210319,0002,100
2014-02-25213213210212365,0002,120
2014-02-24210213208211375,0002,110
2014-02-21207210206209623,0002,090
2014-02-20209209204205615,0002,050
2014-02-19210212209210482,0002,100
2014-02-18208213208213468,0002,130
2014-02-17205210204208515,0002,080
2014-02-14210211203206721,0002,060
2014-02-13214214209209382,0002,090
2014-02-12214215213214480,0002,140
2014-02-10214214211212474,0002,120
2014-02-07207211207210464,0002,100
2014-02-06201207201204482,0002,040
2014-02-05202204198201827,0002,010
2014-02-042012041981991,110,0001,990
2014-02-03213214208210586,0002,100
2014-01-31221221213215483,0002,150
2014-01-30218220217218664,0002,180
2014-01-29217223217223595,0002,230
2014-01-28214218213213532,0002,130
2014-01-27215217212213966,0002,130
2014-01-242202242182221,014,0002,220
2014-01-23231231225225578,0002,250
2014-01-22230231226231981,0002,310
2014-01-21237237230232965,0002,320
2014-01-202342372332351,053,0002,350
2014-01-172282322262321,504,0002,320
2014-01-162252292242271,412,0002,270
2014-01-15223225222223548,0002,230
2014-01-142212242182221,033,0002,220
2014-01-102212262212241,567,0002,240
2014-01-092222222162201,510,0002,200
2014-01-082142242132242,328,0002,240
2014-01-07214215213213414,0002,130
2014-01-06213216213215651,0002,150

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