8074 ユアサ商事(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,905	2,922	2,880	2,918	29,500	2,918
2016-12-29	2,945	2,949	2,904	2,921	35,900	2,921
2016-12-28	2,964	2,980	2,945	2,978	24,300	2,978
2016-12-27	2,950	2,971	2,933	2,950	27,400	2,950
2016-12-26	2,980	2,980	2,937	2,953	33,100	2,953
2016-12-22	2,952	2,979	2,931	2,975	38,000	2,975
2016-12-21	2,987	2,995	2,952	2,964	29,800	2,964
2016-12-20	2,989	3,000	2,968	2,998	49,400	2,998
2016-12-19	2,988	3,000	2,967	2,998	41,400	2,998
2016-12-16	2,983	2,997	2,968	2,989	55,300	2,989
2016-12-15	2,951	2,989	2,951	2,979	68,900	2,979
2016-12-14	2,965	2,965	2,921	2,951	49,400	2,951
2016-12-13	2,949	2,985	2,940	2,978	47,600	2,978
2016-12-12	2,980	2,990	2,912	2,950	68,000	2,950
2016-12-09	2,880	2,940	2,868	2,939	64,200	2,939
2016-12-08	2,923	2,952	2,869	2,881	79,000	2,881
2016-12-07	2,890	2,909	2,872	2,890	40,300	2,890
2016-12-06	2,878	2,879	2,856	2,870	49,300	2,870
2016-12-05	2,862	2,869	2,813	2,856	66,300	2,856
2016-12-02	2,849	2,888	2,837	2,886	46,400	2,886
2016-12-01	2,850	2,887	2,836	2,849	67,900	2,849
2016-11-30	2,790	2,826	2,774	2,813	52,500	2,813
2016-11-29	2,716	2,778	2,716	2,778	41,100	2,778
2016-11-28	2,699	2,746	2,690	2,743	81,100	2,743
2016-11-25	2,690	2,693	2,670	2,682	37,600	2,682
2016-11-24	2,690	2,690	2,661	2,672	18,100	2,672
2016-11-22	2,649	2,680	2,644	2,674	29,300	2,674
2016-11-21	2,650	2,655	2,640	2,644	24,000	2,644
2016-11-18	2,650	2,654	2,625	2,648	59,400	2,648
2016-11-17	2,625	2,649	2,601	2,643	18,600	2,643
2016-11-16	2,650	2,650	2,605	2,630	35,100	2,630
2016-11-15	2,615	2,635	2,600	2,629	33,900	2,629
2016-11-14	2,585	2,663	2,585	2,615	69,500	2,615
2016-11-11	2,601	2,639	2,562	2,574	40,800	2,574
2016-11-10	2,600	2,617	2,554	2,565	82,000	2,565
2016-11-09	2,580	2,604	2,402	2,500	115,400	2,500
2016-11-08	2,581	2,630	2,555	2,563	76,700	2,563
2016-11-07	2,462	2,570	2,462	2,549	101,600	2,549
2016-11-04	2,430	2,479	2,425	2,459	52,900	2,459
2016-11-02	2,500	2,503	2,462	2,480	45,600	2,480
2016-11-01	2,516	2,532	2,490	2,532	34,600	2,532
2016-10-31	2,518	2,528	2,502	2,519	46,500	2,519
2016-10-28	2,505	2,519	2,489	2,511	56,100	2,511
2016-10-27	2,508	2,508	2,476	2,491	30,300	2,491
2016-10-26	2,490	2,507	2,469	2,504	45,500	2,504
2016-10-25	2,537	2,537	2,496	2,501	39,600	2,501
2016-10-24	2,513	2,533	2,505	2,523	21,900	2,523
2016-10-21	2,535	2,558	2,501	2,521	35,200	2,521
2016-10-20	2,488	2,529	2,484	2,524	49,900	2,524
2016-10-19	2,481	2,497	2,464	2,483	25,000	2,483
2016-10-17	2,460	2,493	2,442	2,461	53,100	2,461
2016-10-13	2,405	2,443	2,405	2,440	47,800	2,440
2016-10-12	2,422	2,433	2,389	2,392	47,500	2,392
2016-10-11	2,445	2,459	2,413	2,424	23,500	2,424
2016-10-07	2,398	2,409	2,385	2,407	33,100	2,407
2016-10-06	2,394	2,426	2,374	2,400	61,800	2,400
2016-10-05	2,360	2,369	2,352	2,360	35,100	2,360
2016-10-04	2,335	2,358	2,318	2,357	66,600	2,357
2016-10-03	2,309	2,345	2,287	2,330	61,500	2,330
2016-09-30	2,290	2,337	2,253	2,309	71,000	2,309
2016-09-29	2,320	2,325	2,302	2,308	33,000	2,308
2016-09-28	2,300	2,309	2,275	2,298	48,800	2,298
2016-09-27	2,272	2,315	2,260	2,315	77,300	2,315
2016-09-26	2,278	2,289	2,276	2,281	61,200	2,281
2016-09-23	2,234	2,265	2,229	2,263	82,600	2,263
2016-09-21	2,186	2,213	2,146	2,210	85,500	2,210
2016-09-20	2,121	2,177	2,109	2,166	69,500	2,166
2016-09-16	2,099	2,129	2,097	2,128	49,300	2,128
2016-09-15	2,095	2,098	2,080	2,096	36,400	2,096
2016-09-14	2,100	2,140	2,088	2,095	45,200	2,095
2016-09-13	2,118	2,129	2,105	2,106	32,100	2,106
2016-09-12	2,120	2,120	2,104	2,116	44,200	2,116
2016-09-09	2,143	2,144	2,125	2,130	47,100	2,130
2016-09-08	2,166	2,170	2,126	2,142	37,200	2,142
2016-09-07	2,135	2,148	2,101	2,147	70,000	2,147
2016-09-06	2,100	2,143	2,100	2,137	46,300	2,137
2016-09-05	2,083	2,120	2,080	2,104	68,000	2,104
2016-09-02	2,051	2,061	2,038	2,053	67,500	2,053
2016-09-01	1,999	2,046	1,993	2,046	133,700	2,046
2016-08-31	1,990	2,004	1,978	2,003	55,700	2,003
2016-08-30	1,989	2,004	1,975	1,990	34,000	1,990
2016-08-29	2,020	2,020	1,980	1,989	53,900	1,989
2016-08-26	1,994	1,995	1,964	1,980	70,200	1,980
2016-08-25	1,994	2,011	1,994	2,003	45,500	2,003
2016-08-24	1,993	2,014	1,977	1,985	67,500	1,985
2016-08-23	2,020	2,025	1,987	1,993	86,900	1,993
2016-08-22	2,034	2,042	2,020	2,031	71,700	2,031
2016-08-19	2,057	2,057	2,028	2,030	26,500	2,030
2016-08-18	2,061	2,067	2,020	2,022	69,800	2,022
2016-08-17	2,040	2,111	2,040	2,105	58,700	2,105
2016-08-16	2,071	2,098	2,044	2,046	23,000	2,046
2016-08-15	2,090	2,091	2,058	2,073	34,700	2,073
2016-08-12	2,112	2,112	2,080	2,100	44,300	2,100
2016-08-10	2,131	2,139	2,088	2,105	48,600	2,105
2016-08-09	2,068	2,107	2,068	2,107	54,400	2,107
2016-08-08	2,065	2,080	2,045	2,076	43,700	2,076
2016-08-05	2,052	2,070	2,046	2,056	45,400	2,056
2016-08-04	2,088	2,123	2,041	2,062	56,500	2,062
2016-08-03	2,165	2,165	2,075	2,088	78,800	2,088
2016-08-02	2,230	2,232	2,160	2,168	68,500	2,168
2016-08-01	2,231	2,242	2,205	2,233	40,100	2,233
2016-07-29	2,261	2,266	2,206	2,265	49,000	2,265
2016-07-28	2,261	2,286	2,258	2,266	30,700	2,266
2016-07-27	2,283	2,299	2,254	2,287	56,900	2,287
2016-07-26	2,302	2,312	2,261	2,270	42,400	2,270
2016-07-25	2,289	2,307	2,241	2,302	61,700	2,302
2016-07-22	2,232	2,251	2,225	2,239	39,400	2,239
2016-07-21	2,255	2,273	2,241	2,259	27,500	2,259
2016-07-20	2,255	2,259	2,229	2,241	33,500	2,241
2016-07-19	2,265	2,272	2,240	2,272	29,000	2,272
2016-07-15	2,230	2,265	2,230	2,246	54,600	2,246
2016-07-14	2,209	2,232	2,199	2,210	45,000	2,210
2016-07-13	2,245	2,266	2,214	2,223	75,900	2,223
2016-07-12	2,235	2,288	2,234	2,245	43,200	2,245
2016-07-11	2,220	2,250	2,179	2,231	138,900	2,231
2016-07-08	2,123	2,137	2,096	2,100	58,500	2,100
2016-07-07	2,143	2,154	2,113	2,123	37,700	2,123
2016-07-06	2,110	2,142	2,092	2,142	74,900	2,142
2016-07-05	2,171	2,171	2,126	2,141	39,800	2,141
2016-07-04	2,149	2,193	2,135	2,179	60,100	2,179
2016-07-01	2,113	2,173	2,113	2,150	58,000	2,150
2016-06-30	2,128	2,139	2,080	2,099	72,300	2,099
2016-06-29	2,074	2,101	2,052	2,096	68,000	2,096
2016-06-28	2,020	2,067	1,994	2,050	80,500	2,050
2016-06-27	2,051	2,093	2,024	2,070	81,000	2,070
2016-06-24	2,153	2,170	1,985	2,001	82,400	2,001
2016-06-23	2,119	2,146	2,119	2,145	37,200	2,145
2016-06-22	2,121	2,129	2,101	2,121	37,700	2,121
2016-06-21	2,124	2,146	2,097	2,136	49,100	2,136
2016-06-20	2,100	2,152	2,100	2,138	55,400	2,138
2016-06-17	2,090	2,119	2,059	2,059	111,300	2,059
2016-06-16	2,133	2,135	2,061	2,069	86,200	2,069
2016-06-15	2,143	2,193	2,129	2,147	68,400	2,147
2016-06-14	2,221	2,233	2,148	2,163	62,300	2,163
2016-06-13	2,279	2,283	2,218	2,219	56,100	2,219
2016-06-10	2,323	2,329	2,295	2,312	94,200	2,312
2016-06-09	2,324	2,345	2,306	2,322	44,200	2,322
2016-06-08	2,334	2,346	2,320	2,345	52,200	2,345
2016-06-07	2,326	2,353	2,321	2,334	51,100	2,334
2016-06-06	2,323	2,339	2,296	2,332	65,000	2,332
2016-06-03	2,420	2,421	2,366	2,395	75,100	2,395
2016-06-02	2,488	2,518	2,423	2,423	67,200	2,423
2016-06-01	2,484	2,530	2,479	2,514	28,100	2,514
2016-05-31	2,480	2,502	2,476	2,499	30,700	2,499
2016-05-30	2,517	2,517	2,478	2,502	20,100	2,502
2016-05-27	2,494	2,500	2,467	2,480	18,100	2,480
2016-05-26	2,492	2,500	2,475	2,477	19,400	2,477
2016-05-25	2,484	2,495	2,463	2,468	23,500	2,468
2016-05-24	2,440	2,459	2,419	2,453	31,100	2,453
2016-05-23	2,444	2,450	2,412	2,443	42,500	2,443
2016-05-20	2,458	2,484	2,440	2,476	28,800	2,476
2016-05-19	2,540	2,540	2,448	2,466	42,800	2,466
2016-05-18	2,487	2,528	2,473	2,526	54,700	2,526
2016-05-17	2,489	2,493	2,457	2,490	27,900	2,490
2016-05-16	2,479	2,502	2,449	2,460	44,400	2,460
2016-05-13	2,447	2,478	2,401	2,465	99,900	2,465
2016-05-12	2,447	2,490	2,443	2,466	35,900	2,466
2016-05-11	2,502	2,511	2,472	2,489	37,300	2,489
2016-05-10	2,435	2,478	2,400	2,460	43,300	2,460
2016-05-09	2,453	2,465	2,429	2,445	35,300	2,445
2016-05-06	2,420	2,437	2,386	2,411	38,800	2,411
2016-05-02	2,409	2,430	2,389	2,424	48,500	2,424
2016-04-28	2,588	2,637	2,469	2,489	93,300	2,489
2016-04-27	2,590	2,590	2,545	2,558	34,900	2,558
2016-04-26	2,560	2,585	2,527	2,561	57,500	2,561
2016-04-25	2,605	2,605	2,570	2,577	45,400	2,577
2016-04-22	2,570	2,599	2,545	2,597	45,400	2,597
2016-04-21	2,592	2,592	2,550	2,566	55,100	2,566
2016-04-20	2,530	2,559	2,503	2,521	86,800	2,521
2016-04-19	2,550	2,575	2,516	2,538	70,800	2,538
2016-04-18	2,487	2,516	2,474	2,483	53,400	2,483
2016-04-15	2,523	2,561	2,523	2,550	45,800	2,550
2016-04-14	2,538	2,555	2,502	2,544	102,200	2,544
2016-04-13	2,494	2,535	2,462	2,530	38,200	2,530
2016-04-12	2,433	2,465	2,405	2,458	76,200	2,458
2016-04-11	2,486	2,513	2,405	2,444	67,600	2,444
2016-04-08	2,381	2,511	2,369	2,480	73,300	2,480
2016-04-07	2,404	2,453	2,395	2,442	75,300	2,442
2016-04-06	2,400	2,443	2,377	2,429	82,600	2,429
2016-04-05	2,475	2,495	2,410	2,413	84,800	2,413
2016-04-04	2,500	2,560	2,477	2,497	97,900	2,497
2016-04-01	2,638	2,671	2,496	2,503	119,300	2,503
2016-03-31	2,697	2,708	2,645	2,645	49,500	2,645
2016-03-30	2,667	2,730	2,646	2,703	85,400	2,703
2016-03-29	2,628	2,668	2,625	2,668	39,700	2,668
2016-03-28	2,714	2,714	2,670	2,698	55,300	2,698
2016-03-25	2,670	2,700	2,653	2,673	47,000	2,673
2016-03-24	2,675	2,690	2,590	2,642	105,800	2,642
2016-03-23	2,727	2,745	2,673	2,693	76,100	2,693
2016-03-22	2,716	2,722	2,663	2,722	71,800	2,722
2016-03-18	2,664	2,701	2,648	2,676	53,500	2,676
2016-03-17	2,635	2,737	2,635	2,680	80,400	2,680
2016-03-16	2,631	2,650	2,600	2,634	52,700	2,634
2016-03-15	2,649	2,680	2,619	2,654	39,900	2,654
2016-03-14	2,660	2,671	2,635	2,647	71,200	2,647
2016-03-11	2,552	2,670	2,552	2,643	90,200	2,643
2016-03-10	2,689	2,696	2,640	2,652	58,500	2,652
2016-03-09	2,664	2,668	2,594	2,659	63,600	2,659
2016-03-08	2,712	2,749	2,660	2,707	57,400	2,707
2016-03-07	2,698	2,730	2,698	2,712	28,000	2,712
2016-03-04	2,635	2,715	2,635	2,707	67,300	2,707
2016-03-03	2,621	2,647	2,607	2,631	23,600	2,631
2016-03-02	2,602	2,640	2,580	2,632	52,000	2,632
2016-03-01	2,478	2,548	2,478	2,539	64,000	2,539
2016-02-29	2,490	2,531	2,477	2,480	49,700	2,480
2016-02-26	2,453	2,487	2,424	2,474	64,200	2,474
2016-02-25	2,440	2,473	2,410	2,444	58,300	2,444
2016-02-24	2,356	2,457	2,347	2,390	82,400	2,390
2016-02-23	2,450	2,497	2,369	2,382	53,100	2,382
2016-02-22	2,371	2,464	2,367	2,442	51,900	2,442
2016-02-19	2,397	2,436	2,359	2,387	46,200	2,387
2016-02-18	2,400	2,456	2,381	2,436	51,800	2,436
2016-02-17	2,327	2,401	2,283	2,315	78,500	2,315
2016-02-16	2,293	2,406	2,293	2,356	51,100	2,356
2016-02-15	2,266	2,359	2,250	2,328	73,500	2,328
2016-02-12	2,267	2,286	2,111	2,116	84,900	2,116
2016-02-10	2,490	2,499	2,288	2,317	77,600	2,317
2016-02-09	2,544	2,549	2,454	2,463	69,700	2,463
2016-02-08	2,603	2,698	2,579	2,674	47,100	2,674
2016-02-05	2,538	2,648	2,531	2,603	38,400	2,603
2016-02-04	2,593	2,606	2,565	2,565	36,600	2,565
2016-02-03	2,700	2,705	2,624	2,642	49,400	2,642
2016-02-02	2,716	2,739	2,695	2,717	18,700	2,717
2016-02-01	2,701	2,797	2,621	2,756	30,200	2,756
2016-01-29	2,626	2,687	2,578	2,682	44,100	2,682
2016-01-28	2,610	2,662	2,600	2,636	35,200	2,636
2016-01-27	2,631	2,656	2,610	2,646	18,700	2,646
2016-01-26	2,563	2,604	2,523	2,559	31,700	2,559
2016-01-25	2,635	2,635	2,537	2,601	35,600	2,601
2016-01-22	2,500	2,566	2,500	2,564	29,300	2,564
2016-01-21	2,480	2,589	2,443	2,443	52,100	2,443
2016-01-20	2,598	2,625	2,506	2,506	26,000	2,506
2016-01-19	2,621	2,651	2,600	2,621	21,100	2,621
2016-01-18	2,600	2,673	2,584	2,640	29,500	2,640
2016-01-15	2,678	2,717	2,662	2,673	47,000	2,673
2016-01-14	2,674	2,707	2,580	2,628	81,400	2,628
2016-01-13	2,690	2,776	2,690	2,766	34,600	2,766
2016-01-12	2,749	2,769	2,699	2,701	49,200	2,701
2016-01-08	2,756	2,790	2,734	2,748	66,800	2,748
2016-01-07	2,852	2,862	2,793	2,800	46,800	2,800
2016-01-06	2,936	2,958	2,854	2,869	40,300	2,869
2016-01-05	2,926	2,977	2,919	2,958	36,700	2,958
2016-01-04	2,984	3,035	2,941	2,943	34,000	2,943

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