8074 ユアサ商事(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	3,010	3,020	2,980	3,005	24,800	3,005
2015-12-29	2,974	3,020	2,953	3,010	28,600	3,010
2015-12-28	2,897	2,960	2,897	2,956	18,200	2,956
2015-12-25	2,997	2,997	2,885	2,894	30,900	2,894
2015-12-24	2,941	2,975	2,934	2,947	46,000	2,947
2015-12-22	2,920	2,951	2,888	2,931	58,100	2,931
2015-12-21	2,986	2,986	2,900	2,921	73,600	2,921
2015-12-18	3,045	3,125	3,035	3,045	70,700	3,045
2015-12-17	3,050	3,085	3,015	3,055	53,300	3,055
2015-12-16	2,975	2,993	2,925	2,971	72,500	2,971
2015-12-15	2,995	3,025	2,937	2,946	52,900	2,946
2015-12-14	2,919	2,970	2,892	2,966	45,300	2,966
2015-12-11	2,908	2,966	2,908	2,958	73,100	2,958
2015-12-10	2,975	3,000	2,947	2,958	98,400	2,958
2015-12-09	2,990	3,075	2,981	3,045	67,600	3,045
2015-12-08	3,050	3,050	2,979	3,010	53,200	3,010
2015-12-07	3,075	3,095	3,045	3,055	42,600	3,055
2015-12-04	3,100	3,110	3,040	3,070	61,600	3,070
2015-12-03	3,065	3,145	3,060	3,135	91,900	3,135
2015-12-02	3,050	3,100	3,045	3,085	69,100	3,085
2015-12-01	3,030	3,070	3,005	3,050	64,700	3,050
2015-11-30	2,977	3,045	2,975	3,045	117,600	3,045
2015-11-27	2,998	3,010	2,955	2,965	81,900	2,965
2015-11-26	2,981	3,000	2,979	2,983	54,200	2,983
2015-11-25	2,980	2,993	2,956	2,981	60,300	2,981
2015-11-24	2,894	2,978	2,894	2,973	63,500	2,973
2015-11-20	2,917	2,924	2,880	2,895	40,900	2,895
2015-11-19	2,937	2,963	2,936	2,941	50,000	2,941
2015-11-18	2,948	2,948	2,905	2,921	39,100	2,921
2015-11-17	2,891	2,947	2,875	2,942	71,800	2,942
2015-11-16	2,771	2,837	2,771	2,826	49,700	2,826
2015-11-13	2,810	2,844	2,796	2,836	81,700	2,836
2015-11-12	2,871	2,900	2,848	2,866	80,200	2,866
2015-11-11	2,868	2,909	2,865	2,890	64,100	2,890
2015-11-10	2,899	2,924	2,876	2,893	65,000	2,893
2015-11-09	2,880	2,959	2,875	2,941	106,900	2,941
2015-11-06	2,822	2,884	2,822	2,879	51,300	2,879
2015-11-05	2,819	2,863	2,819	2,847	32,200	2,847
2015-11-04	2,824	2,859	2,800	2,813	51,800	2,813
2015-11-02	2,804	2,804	2,723	2,741	50,600	2,741
2015-10-30	2,822	2,874	2,802	2,827	37,800	2,827
2015-10-29	2,822	2,842	2,783	2,808	130,000	2,808
2015-10-28	2,812	2,838	2,798	2,822	51,600	2,822
2015-10-27	2,828	2,830	2,770	2,785	29,700	2,785
2015-10-26	2,850	2,859	2,815	2,826	37,200	2,826
2015-10-23	2,767	2,827	2,767	2,802	90,100	2,802
2015-10-22	2,749	2,759	2,727	2,738	34,000	2,738
2015-10-21	2,650	2,764	2,649	2,755	65,500	2,755
2015-10-20	2,672	2,672	2,626	2,633	21,400	2,633
2015-10-19	2,689	2,700	2,652	2,673	26,400	2,673
2015-10-16	2,700	2,748	2,675	2,689	62,300	2,689
2015-10-15	2,610	2,709	2,600	2,697	70,400	2,697
2015-10-14	2,610	2,630	2,591	2,608	50,600	2,608
2015-10-13	2,720	2,720	2,601	2,617	50,700	2,617
2015-10-09	2,615	2,696	2,614	2,689	70,000	2,689
2015-10-08	2,584	2,597	2,557	2,575	42,700	2,575
2015-10-07	2,599	2,634	2,557	2,613	32,700	2,613
2015-10-06	2,600	2,640	2,590	2,616	68,300	2,616
2015-10-05	2,537	2,571	2,535	2,545	42,000	2,545
2015-10-02	2,471	2,517	2,461	2,517	49,200	2,517
2015-10-01	2,484	2,484	2,407	2,456	51,500	2,456
2015-09-30	2,434	2,470	2,412	2,455	41,600	2,455
2015-09-29	2,420	2,453	2,372	2,375	71,400	2,375
2015-09-28	2,459	2,471	2,416	2,461	39,700	2,461
2015-09-25	2,472	2,489	2,415	2,489	55,100	2,489
2015-09-24	2,405	2,424	2,392	2,414	60,800	2,414
2015-09-18	2,499	2,505	2,445	2,452	60,100	2,452
2015-09-17	2,500	2,524	2,500	2,520	26,100	2,520
2015-09-16	2,572	2,572	2,513	2,531	22,100	2,531
2015-09-15	2,529	2,575	2,528	2,538	33,000	2,538
2015-09-14	2,591	2,593	2,513	2,529	39,900	2,529
2015-09-11	2,573	2,579	2,524	2,571	74,600	2,571
2015-09-10	2,524	2,564	2,489	2,549	61,100	2,549
2015-09-09	2,513	2,572	2,513	2,570	83,700	2,570
2015-09-08	2,453	2,477	2,434	2,445	44,800	2,445
2015-09-07	2,404	2,485	2,403	2,450	44,000	2,450
2015-09-04	2,516	2,516	2,410	2,444	70,500	2,444
2015-09-03	2,464	2,567	2,464	2,504	52,100	2,504
2015-09-02	2,429	2,513	2,429	2,442	37,400	2,442
2015-09-01	2,577	2,586	2,504	2,504	43,600	2,504
2015-08-31	2,580	2,616	2,561	2,600	39,200	2,600
2015-08-28	2,580	2,638	2,552	2,598	35,200	2,598
2015-08-27	2,563	2,563	2,497	2,503	65,400	2,503
2015-08-26	2,430	2,500	2,430	2,482	55,700	2,482
2015-08-25	2,500	2,551	2,394	2,430	94,600	2,430
2015-08-24	2,632	2,652	2,523	2,531	82,100	2,531
2015-08-21	2,755	2,776	2,714	2,722	76,000	2,722
2015-08-20	2,872	2,872	2,783	2,790	61,800	2,790
2015-08-19	2,932	2,932	2,852	2,894	64,900	2,894
2015-08-18	2,929	2,949	2,912	2,937	42,300	2,937
2015-08-17	2,885	2,937	2,873	2,929	52,100	2,929
2015-08-14	2,906	2,906	2,850	2,871	47,600	2,871
2015-08-13	2,862	2,935	2,862	2,924	69,700	2,924
2015-08-12	2,892	2,909	2,827	2,853	44,500	2,853
2015-08-11	2,913	2,973	2,902	2,912	54,600	2,912
2015-08-10	2,842	2,912	2,833	2,908	48,800	2,908
2015-08-07	2,843	2,852	2,816	2,842	64,800	2,842
2015-08-06	2,883	2,887	2,850	2,853	40,300	2,853
2015-08-05	2,840	2,895	2,830	2,868	45,500	2,868
2015-08-04	2,876	2,876	2,803	2,839	50,600	2,839
2015-08-03	2,942	2,942	2,864	2,887	48,200	2,887
2015-07-31	2,935	2,935	2,901	2,923	26,500	2,923
2015-07-30	2,897	2,943	2,897	2,916	39,600	2,916
2015-07-29	2,930	2,930	2,869	2,880	49,300	2,880
2015-07-28	2,901	2,941	2,900	2,929	62,800	2,929
2015-07-27	2,959	2,959	2,898	2,910	56,100	2,910
2015-07-24	2,949	2,978	2,899	2,909	45,400	2,909
2015-07-23	2,945	2,963	2,913	2,944	24,100	2,944
2015-07-22	2,964	2,964	2,925	2,945	45,100	2,945
2015-07-21	2,940	2,981	2,940	2,978	57,300	2,978
2015-07-17	2,950	2,950	2,909	2,934	22,500	2,934
2015-07-16	2,903	2,938	2,900	2,938	35,700	2,938
2015-07-15	2,908	2,929	2,890	2,902	39,700	2,902
2015-07-14	2,860	2,929	2,842	2,914	72,300	2,914
2015-07-13	2,781	2,826	2,775	2,797	30,400	2,797
2015-07-10	2,825	2,825	2,751	2,759	83,500	2,759
2015-07-09	2,720	2,805	2,700	2,800	76,900	2,800
2015-07-08	2,843	2,848	2,777	2,784	71,600	2,784
2015-07-07	2,872	2,883	2,845	2,850	47,100	2,850
2015-07-06	2,850	2,899	2,830	2,830	34,600	2,830
2015-07-03	2,904	2,914	2,874	2,882	34,300	2,882
2015-07-02	2,930	2,958	2,915	2,919	36,000	2,919
2015-07-01	2,922	2,936	2,900	2,917	33,900	2,917
2015-06-30	2,888	2,933	2,880	2,930	73,500	2,930
2015-06-29	2,844	2,879	2,828	2,853	50,700	2,853
2015-06-26	2,932	2,938	2,889	2,921	45,700	2,921
2015-06-25	2,978	2,978	2,941	2,941	40,500	2,941
2015-06-24	2,950	2,984	2,950	2,973	71,900	2,973
2015-06-23	2,910	2,948	2,893	2,944	65,000	2,944
2015-06-22	2,902	2,927	2,876	2,899	57,700	2,899
2015-06-19	2,910	2,916	2,892	2,904	40,000	2,904
2015-06-18	2,922	2,922	2,888	2,903	60,100	2,903
2015-06-17	2,900	2,928	2,897	2,900	36,000	2,900
2015-06-16	2,890	2,937	2,880	2,895	55,600	2,895
2015-06-15	2,885	2,899	2,877	2,890	27,800	2,890
2015-06-12	2,859	2,918	2,859	2,916	104,900	2,916
2015-06-11	2,877	2,887	2,852	2,861	28,800	2,861
2015-06-10	2,880	2,897	2,847	2,854	43,600	2,854
2015-06-09	2,890	2,906	2,856	2,864	48,000	2,864
2015-06-08	2,920	2,920	2,899	2,905	29,900	2,905
2015-06-05	2,917	2,947	2,893	2,905	69,800	2,905
2015-06-04	2,944	2,966	2,916	2,917	41,900	2,917
2015-06-03	2,911	2,960	2,911	2,944	40,500	2,944
2015-06-02	2,915	2,979	2,901	2,929	69,800	2,929
2015-06-01	2,872	2,923	2,872	2,919	76,400	2,919
2015-05-29	2,900	2,931	2,852	2,922	126,400	2,922
2015-05-28	2,955	2,992	2,929	2,934	100,400	2,934
2015-05-27	2,902	2,955	2,902	2,931	116,200	2,931
2015-05-26	2,917	2,969	2,915	2,919	42,200	2,919
2015-05-25	2,998	2,999	2,877	2,929	122,400	2,929
2015-05-22	2,898	2,979	2,898	2,958	162,800	2,958
2015-05-21	2,838	2,889	2,838	2,885	114,000	2,885
2015-05-20	2,795	2,836	2,780	2,803	84,000	2,803
2015-05-19	2,749	2,799	2,748	2,795	89,500	2,795
2015-05-18	2,720	2,741	2,720	2,730	33,600	2,730
2015-05-15	2,749	2,774	2,715	2,720	35,800	2,720
2015-05-14	2,740	2,780	2,714	2,714	50,900	2,714
2015-05-13	2,769	2,794	2,734	2,745	61,600	2,745
2015-05-12	2,707	2,786	2,707	2,773	117,500	2,773
2015-05-11	2,655	2,727	2,655	2,685	113,600	2,685
2015-05-08	2,609	2,656	2,609	2,636	54,200	2,636
2015-05-07	2,629	2,662	2,623	2,632	41,100	2,632
2015-05-01	2,646	2,657	2,614	2,639	76,200	2,639
2015-04-30	2,602	2,648	2,595	2,648	93,600	2,648
2015-04-28	2,599	2,615	2,596	2,605	86,900	2,605
2015-04-27	2,553	2,594	2,550	2,594	48,500	2,594
2015-04-24	2,555	2,570	2,542	2,552	31,100	2,552
2015-04-23	2,560	2,579	2,551	2,569	31,600	2,569
2015-04-22	2,589	2,589	2,559	2,570	17,900	2,570
2015-04-21	2,570	2,576	2,553	2,570	32,800	2,570
2015-04-20	2,570	2,595	2,560	2,562	33,600	2,562
2015-04-17	2,597	2,597	2,560	2,588	26,800	2,588
2015-04-16	2,562	2,599	2,562	2,596	48,400	2,596
2015-04-15	2,533	2,569	2,532	2,557	38,600	2,557
2015-04-14	2,544	2,548	2,529	2,547	15,000	2,547
2015-04-13	2,540	2,546	2,522	2,546	30,800	2,546
2015-04-10	2,558	2,575	2,530	2,550	46,000	2,550
2015-04-09	2,544	2,560	2,521	2,546	63,700	2,546
2015-04-08	2,520	2,543	2,520	2,533	30,000	2,533
2015-04-07	2,550	2,552	2,509	2,518	22,000	2,518
2015-04-06	2,504	2,519	2,487	2,515	23,600	2,515
2015-04-03	2,516	2,525	2,470	2,504	39,900	2,504
2015-04-02	2,464	2,504	2,464	2,487	35,600	2,487
2015-04-01	2,466	2,497	2,453	2,462	54,500	2,462
2015-03-31	2,512	2,557	2,506	2,513	50,900	2,513
2015-03-30	2,496	2,499	2,451	2,493	77,700	2,493
2015-03-27	2,518	2,569	2,495	2,497	65,900	2,497
2015-03-26	2,633	2,645	2,616	2,617	59,200	2,617
2015-03-25	2,636	2,650	2,624	2,635	59,600	2,635
2015-03-24	2,599	2,620	2,594	2,619	40,200	2,619
2015-03-23	2,600	2,615	2,585	2,599	44,100	2,599
2015-03-20	2,592	2,595	2,562	2,595	47,800	2,595
2015-03-19	2,558	2,594	2,548	2,591	76,000	2,591
2015-03-18	2,545	2,550	2,520	2,545	43,000	2,545
2015-03-17	2,560	2,564	2,537	2,549	42,000	2,549
2015-03-16	2,520	2,553	2,502	2,553	67,900	2,553
2015-03-13	2,528	2,528	2,498	2,521	77,300	2,521
2015-03-12	2,477	2,529	2,477	2,529	171,000	2,529
2015-03-11	2,455	2,473	2,442	2,463	55,800	2,463
2015-03-10	2,441	2,476	2,441	2,457	56,000	2,457
2015-03-09	2,457	2,476	2,446	2,449	34,200	2,449
2015-03-06	2,483	2,492	2,473	2,478	31,900	2,478
2015-03-05	2,474	2,500	2,474	2,493	60,100	2,493
2015-03-04	2,485	2,492	2,461	2,475	23,600	2,475
2015-03-03	2,480	2,500	2,477	2,491	52,300	2,491
2015-03-02	2,492	2,500	2,481	2,489	36,900	2,489
2015-02-27	2,479	2,492	2,471	2,489	33,100	2,489
2015-02-26	2,490	2,495	2,475	2,489	30,900	2,489
2015-02-25	2,498	2,498	2,474	2,485	34,600	2,485
2015-02-24	2,449	2,479	2,449	2,476	67,000	2,476
2015-02-23	2,448	2,469	2,431	2,441	44,600	2,441
2015-02-20	2,435	2,448	2,429	2,446	39,500	2,446
2015-02-19	2,407	2,432	2,400	2,428	37,100	2,428
2015-02-18	2,400	2,418	2,397	2,407	41,700	2,407
2015-02-17	2,380	2,408	2,375	2,391	29,100	2,391
2015-02-16	2,360	2,395	2,355	2,382	26,300	2,382
2015-02-13	2,415	2,415	2,354	2,360	64,900	2,360
2015-02-12	2,388	2,417	2,382	2,400	43,800	2,400
2015-02-10	2,383	2,391	2,366	2,374	27,800	2,374
2015-02-09	2,400	2,400	2,349	2,390	57,000	2,390
2015-02-06	2,410	2,410	2,362	2,365	31,900	2,365
2015-02-05	2,380	2,400	2,375	2,391	37,500	2,391
2015-02-04	2,373	2,419	2,373	2,405	31,700	2,405
2015-02-03	2,404	2,410	2,366	2,378	32,700	2,378
2015-02-02	2,397	2,418	2,390	2,395	35,800	2,395
2015-01-30	2,448	2,477	2,429	2,436	54,300	2,436
2015-01-29	2,454	2,479	2,442	2,467	76,400	2,467
2015-01-28	2,411	2,455	2,394	2,445	84,800	2,445
2015-01-27	2,430	2,440	2,407	2,424	84,000	2,424
2015-01-26	2,359	2,430	2,356	2,409	122,900	2,409
2015-01-23	2,300	2,336	2,292	2,336	68,300	2,336
2015-01-22	2,287	2,299	2,268	2,288	34,900	2,288
2015-01-21	2,319	2,319	2,278	2,287	44,700	2,287
2015-01-20	2,304	2,327	2,302	2,318	33,100	2,318
2015-01-19	2,303	2,321	2,286	2,309	40,200	2,309
2015-01-16	2,297	2,312	2,291	2,308	35,800	2,308
2015-01-15	2,301	2,354	2,301	2,346	54,100	2,346
2015-01-14	2,360	2,360	2,306	2,313	35,300	2,313
2015-01-13	2,330	2,372	2,330	2,361	82,500	2,361
2015-01-09	2,359	2,375	2,353	2,375	49,400	2,375
2015-01-08	2,350	2,365	2,331	2,359	57,900	2,359
2015-01-07	2,287	2,331	2,284	2,321	42,800	2,321
2015-01-06	2,335	2,347	2,313	2,313	61,000	2,313
2015-01-05	2,367	2,395	2,342	2,381	40,700	2,381

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