8074 ユアサ商事(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 470 | 471 | 470 | 470 | 22,000 | 4,700 |
| 1996-12-27 | 479 | 479 | 472 | 473 | 89,000 | 4,730 |
| 1996-12-26 | 473 | 475 | 470 | 475 | 219,000 | 4,750 |
| 1996-12-25 | 473 | 478 | 472 | 475 | 286,000 | 4,750 |
| 1996-12-24 | 474 | 479 | 470 | 471 | 213,000 | 4,710 |
| 1996-12-20 | 484 | 486 | 475 | 478 | 201,000 | 4,780 |
| 1996-12-19 | 486 | 488 | 480 | 480 | 188,000 | 4,800 |
| 1996-12-18 | 491 | 492 | 486 | 486 | 118,000 | 4,860 |
| 1996-12-17 | 489 | 489 | 486 | 486 | 58,000 | 4,860 |
| 1996-12-16 | 494 | 495 | 489 | 495 | 23,000 | 4,950 |
| 1996-12-13 | 490 | 497 | 489 | 494 | 182,000 | 4,940 |
| 1996-12-12 | 495 | 498 | 495 | 495 | 29,000 | 4,950 |
| 1996-12-11 | 502 | 503 | 497 | 497 | 72,000 | 4,970 |
| 1996-12-10 | 497 | 497 | 497 | 497 | 23,000 | 4,970 |
| 1996-12-09 | 496 | 496 | 495 | 496 | 143,000 | 4,960 |
| 1996-12-06 | 501 | 505 | 490 | 491 | 187,000 | 4,910 |
| 1996-12-05 | 491 | 497 | 491 | 496 | 52,000 | 4,960 |
| 1996-12-04 | 490 | 496 | 490 | 493 | 244,000 | 4,930 |
| 1996-12-03 | 493 | 494 | 490 | 490 | 58,000 | 4,900 |
| 1996-12-02 | 492 | 500 | 491 | 491 | 114,000 | 4,910 |
| 1996-11-29 | 502 | 503 | 493 | 496 | 144,000 | 4,960 |
| 1996-11-28 | 502 | 502 | 501 | 502 | 111,000 | 5,020 |
| 1996-11-27 | 510 | 515 | 505 | 510 | 198,000 | 5,100 |
| 1996-11-26 | 511 | 525 | 511 | 515 | 293,000 | 5,150 |
| 1996-11-25 | 523 | 523 | 515 | 515 | 45,000 | 5,150 |
| 1996-11-22 | 516 | 520 | 513 | 520 | 145,000 | 5,200 |
| 1996-11-21 | 514 | 521 | 514 | 518 | 151,000 | 5,180 |
| 1996-11-20 | 516 | 519 | 516 | 516 | 88,000 | 5,160 |
| 1996-11-19 | 520 | 520 | 516 | 519 | 28,000 | 5,190 |
| 1996-11-18 | 519 | 524 | 519 | 524 | 36,000 | 5,240 |
| 1996-11-15 | 519 | 522 | 518 | 522 | 157,000 | 5,220 |
| 1996-11-14 | 525 | 526 | 517 | 522 | 163,000 | 5,220 |
| 1996-11-13 | 528 | 530 | 520 | 523 | 122,000 | 5,230 |
| 1996-11-12 | 526 | 531 | 525 | 528 | 86,000 | 5,280 |
| 1996-11-11 | 529 | 537 | 525 | 525 | 63,000 | 5,250 |
| 1996-11-08 | 524 | 535 | 520 | 534 | 135,000 | 5,340 |
| 1996-11-07 | 528 | 530 | 523 | 524 | 215,000 | 5,240 |
| 1996-11-06 | 522 | 523 | 510 | 520 | 244,000 | 5,200 |
| 1996-11-05 | 518 | 519 | 513 | 513 | 133,000 | 5,130 |
| 1996-11-01 | 511 | 518 | 511 | 518 | 95,000 | 5,180 |
| 1996-10-31 | 513 | 514 | 513 | 513 | 31,000 | 5,130 |
| 1996-10-30 | 523 | 523 | 516 | 516 | 91,000 | 5,160 |
| 1996-10-29 | 528 | 528 | 512 | 520 | 39,000 | 5,200 |
| 1996-10-28 | 529 | 529 | 517 | 527 | 47,000 | 5,270 |
| 1996-10-25 | 531 | 531 | 521 | 529 | 189,000 | 5,290 |
| 1996-10-24 | 514 | 529 | 513 | 529 | 77,000 | 5,290 |
| 1996-10-23 | 522 | 525 | 516 | 525 | 111,000 | 5,250 |
| 1996-10-22 | 534 | 534 | 526 | 526 | 71,000 | 5,260 |
| 1996-10-21 | 545 | 545 | 535 | 540 | 20,000 | 5,400 |
| 1996-10-18 | 535 | 543 | 530 | 536 | 173,000 | 5,360 |
| 1996-10-17 | 526 | 545 | 523 | 545 | 157,000 | 5,450 |
| 1996-10-16 | 530 | 530 | 522 | 525 | 158,000 | 5,250 |
| 1996-10-15 | 525 | 530 | 524 | 525 | 277,000 | 5,250 |
| 1996-10-14 | 534 | 537 | 525 | 535 | 131,000 | 5,350 |
| 1996-10-11 | 530 | 530 | 511 | 524 | 549,000 | 5,240 |
| 1996-10-09 | 541 | 541 | 536 | 536 | 229,000 | 5,360 |
| 1996-10-08 | 548 | 548 | 541 | 543 | 131,000 | 5,430 |
| 1996-10-07 | 555 | 555 | 546 | 548 | 92,000 | 5,480 |
| 1996-10-04 | 548 | 550 | 545 | 550 | 259,000 | 5,500 |
| 1996-10-03 | 560 | 560 | 547 | 547 | 312,000 | 5,470 |
| 1996-10-02 | 559 | 559 | 543 | 551 | 338,000 | 5,510 |
| 1996-10-01 | 566 | 568 | 556 | 557 | 169,000 | 5,570 |
| 1996-09-30 | 568 | 574 | 565 | 565 | 85,000 | 5,650 |
| 1996-09-27 | 571 | 574 | 566 | 574 | 81,000 | 5,740 |
| 1996-09-26 | 580 | 585 | 570 | 571 | 89,000 | 5,710 |
| 1996-09-25 | 584 | 584 | 569 | 570 | 62,000 | 5,700 |
| 1996-09-24 | 585 | 585 | 573 | 574 | 147,000 | 5,740 |
| 1996-09-20 | 583 | 585 | 578 | 585 | 54,000 | 5,850 |
| 1996-09-19 | 571 | 583 | 571 | 583 | 122,000 | 5,830 |
| 1996-09-18 | 589 | 592 | 576 | 576 | 52,000 | 5,760 |
| 1996-09-17 | 592 | 600 | 572 | 572 | 250,000 | 5,720 |
| 1996-09-13 | 569 | 595 | 569 | 592 | 221,000 | 5,920 |
| 1996-09-12 | 570 | 577 | 570 | 570 | 84,000 | 5,700 |
| 1996-09-11 | 577 | 577 | 575 | 575 | 386,000 | 5,750 |
| 1996-09-10 | 574 | 575 | 572 | 575 | 395,000 | 5,750 |
| 1996-09-09 | 575 | 577 | 574 | 575 | 163,000 | 5,750 |
| 1996-09-06 | 577 | 577 | 571 | 573 | 223,000 | 5,730 |
| 1996-09-05 | 579 | 579 | 573 | 577 | 196,000 | 5,770 |
| 1996-09-04 | 573 | 573 | 570 | 570 | 85,000 | 5,700 |
| 1996-09-03 | 579 | 579 | 573 | 573 | 225,000 | 5,730 |
| 1996-09-02 | 575 | 580 | 575 | 579 | 77,000 | 5,790 |
| 1996-08-30 | 579 | 582 | 577 | 578 | 333,000 | 5,780 |
| 1996-08-29 | 582 | 583 | 577 | 578 | 401,000 | 5,780 |
| 1996-08-28 | 581 | 585 | 581 | 582 | 431,000 | 5,820 |
| 1996-08-27 | 580 | 583 | 580 | 582 | 118,000 | 5,820 |
| 1996-08-26 | 584 | 585 | 581 | 581 | 177,000 | 5,810 |
| 1996-08-23 | 582 | 585 | 580 | 583 | 367,000 | 5,830 |
| 1996-08-22 | 577 | 582 | 577 | 580 | 35,000 | 5,800 |
| 1996-08-21 | 579 | 584 | 578 | 583 | 535,000 | 5,830 |
| 1996-08-20 | 578 | 579 | 574 | 575 | 44,000 | 5,750 |
| 1996-08-19 | 576 | 580 | 575 | 579 | 231,000 | 5,790 |
| 1996-08-16 | 570 | 576 | 570 | 576 | 204,000 | 5,760 |
| 1996-08-15 | 571 | 575 | 571 | 573 | 50,000 | 5,730 |
| 1996-08-14 | 571 | 575 | 571 | 573 | 60,000 | 5,730 |
| 1996-08-13 | 569 | 570 | 568 | 570 | 71,000 | 5,700 |
| 1996-08-12 | 567 | 575 | 566 | 569 | 275,000 | 5,690 |
| 1996-08-09 | 575 | 575 | 564 | 565 | 207,000 | 5,650 |
| 1996-08-08 | 579 | 579 | 575 | 575 | 118,000 | 5,750 |
| 1996-08-07 | 577 | 579 | 575 | 579 | 166,000 | 5,790 |
| 1996-08-06 | 579 | 580 | 579 | 579 | 354,000 | 5,790 |
| 1996-08-05 | 588 | 588 | 579 | 579 | 191,000 | 5,790 |
| 1996-08-02 | 590 | 590 | 583 | 583 | 92,000 | 5,830 |
| 1996-08-01 | 584 | 585 | 583 | 583 | 387,000 | 5,830 |
| 1996-07-31 | 590 | 591 | 583 | 583 | 400,000 | 5,830 |
| 1996-07-30 | 591 | 594 | 590 | 590 | 346,000 | 5,900 |
| 1996-07-29 | 601 | 601 | 591 | 591 | 237,000 | 5,910 |
| 1996-07-26 | 593 | 593 | 590 | 590 | 75,000 | 5,900 |
| 1996-07-25 | 592 | 595 | 590 | 593 | 335,000 | 5,930 |
| 1996-07-24 | 595 | 595 | 584 | 590 | 172,000 | 5,900 |
| 1996-07-23 | 593 | 597 | 592 | 597 | 181,000 | 5,970 |
| 1996-07-22 | 599 | 599 | 590 | 598 | 84,000 | 5,980 |
| 1996-07-19 | 600 | 600 | 593 | 599 | 80,000 | 5,990 |
| 1996-07-18 | 599 | 599 | 590 | 591 | 298,000 | 5,910 |
| 1996-07-17 | 591 | 593 | 588 | 588 | 80,000 | 5,880 |
| 1996-07-16 | 595 | 595 | 591 | 591 | 62,000 | 5,910 |
| 1996-07-15 | 595 | 597 | 595 | 595 | 390,000 | 5,950 |
| 1996-07-12 | 597 | 598 | 588 | 595 | 144,000 | 5,950 |
| 1996-07-11 | 595 | 595 | 585 | 587 | 67,000 | 5,870 |
| 1996-07-10 | 588 | 593 | 585 | 590 | 205,000 | 5,900 |
| 1996-07-09 | 595 | 595 | 588 | 588 | 263,000 | 5,880 |
| 1996-07-08 | 603 | 603 | 589 | 592 | 205,000 | 5,920 |
| 1996-07-05 | 606 | 606 | 590 | 604 | 143,000 | 6,040 |
| 1996-07-04 | 599 | 608 | 596 | 596 | 31,000 | 5,960 |
| 1996-07-03 | 603 | 603 | 600 | 601 | 55,000 | 6,010 |
| 1996-07-02 | 601 | 603 | 597 | 603 | 99,000 | 6,030 |
| 1996-07-01 | 595 | 602 | 595 | 602 | 31,000 | 6,020 |
| 1996-06-28 | 609 | 609 | 602 | 602 | 129,000 | 6,020 |
| 1996-06-27 | 605 | 610 | 600 | 610 | 134,000 | 6,100 |
| 1996-06-26 | 607 | 607 | 591 | 605 | 262,000 | 6,050 |
| 1996-06-25 | 607 | 607 | 602 | 602 | 167,000 | 6,020 |
| 1996-06-24 | 600 | 609 | 600 | 605 | 78,000 | 6,050 |
| 1996-06-21 | 605 | 606 | 603 | 606 | 67,000 | 6,060 |
| 1996-06-20 | 608 | 608 | 601 | 605 | 164,000 | 6,050 |
| 1996-06-19 | 608 | 610 | 600 | 610 | 579,000 | 6,100 |
| 1996-06-18 | 608 | 608 | 601 | 607 | 69,000 | 6,070 |
| 1996-06-17 | 607 | 608 | 604 | 605 | 271,000 | 6,050 |
| 1996-06-14 | 599 | 607 | 599 | 604 | 312,000 | 6,040 |
| 1996-06-13 | 599 | 606 | 598 | 603 | 93,000 | 6,030 |
| 1996-06-12 | 590 | 598 | 590 | 598 | 95,000 | 5,980 |
| 1996-06-11 | 587 | 592 | 584 | 590 | 132,000 | 5,900 |
| 1996-06-10 | 591 | 595 | 584 | 589 | 149,000 | 5,890 |
| 1996-06-07 | 603 | 603 | 575 | 581 | 232,000 | 5,810 |
| 1996-06-06 | 605 | 615 | 600 | 603 | 190,000 | 6,030 |
| 1996-06-05 | 617 | 617 | 600 | 609 | 237,000 | 6,090 |
| 1996-06-04 | 604 | 610 | 603 | 609 | 245,000 | 6,090 |
| 1996-06-03 | 608 | 615 | 598 | 607 | 510,000 | 6,070 |
| 1996-05-31 | 604 | 610 | 602 | 610 | 168,000 | 6,100 |
| 1996-05-30 | 616 | 617 | 606 | 610 | 216,000 | 6,100 |
| 1996-05-29 | 605 | 617 | 602 | 616 | 362,000 | 6,160 |
| 1996-05-28 | 600 | 619 | 600 | 610 | 147,000 | 6,100 |
| 1996-05-27 | 611 | 615 | 600 | 600 | 152,000 | 6,000 |
| 1996-05-24 | 618 | 618 | 606 | 610 | 113,000 | 6,100 |
| 1996-05-23 | 610 | 615 | 606 | 609 | 119,000 | 6,090 |
| 1996-05-22 | 614 | 614 | 606 | 606 | 443,000 | 6,060 |
| 1996-05-21 | 616 | 616 | 609 | 609 | 265,000 | 6,090 |
| 1996-05-20 | 617 | 620 | 614 | 618 | 159,000 | 6,180 |
| 1996-05-17 | 627 | 628 | 619 | 619 | 203,000 | 6,190 |
| 1996-05-16 | 619 | 629 | 619 | 623 | 558,000 | 6,230 |
| 1996-05-15 | 612 | 619 | 605 | 618 | 257,000 | 6,180 |
| 1996-05-14 | 619 | 619 | 605 | 611 | 233,000 | 6,110 |
| 1996-05-13 | 620 | 623 | 607 | 615 | 242,000 | 6,150 |
| 1996-05-10 | 620 | 625 | 612 | 612 | 210,000 | 6,120 |
| 1996-05-09 | 623 | 623 | 610 | 611 | 461,000 | 6,110 |
| 1996-05-08 | 602 | 609 | 602 | 604 | 508,000 | 6,040 |
| 1996-05-07 | 613 | 613 | 605 | 605 | 609,000 | 6,050 |
| 1996-05-02 | 611 | 620 | 611 | 615 | 304,000 | 6,150 |
| 1996-05-01 | 613 | 616 | 610 | 610 | 294,000 | 6,100 |
| 1996-04-30 | 620 | 620 | 610 | 618 | 197,000 | 6,180 |
| 1996-04-26 | 628 | 628 | 620 | 621 | 444,000 | 6,210 |
| 1996-04-25 | 625 | 630 | 624 | 628 | 392,000 | 6,280 |
| 1996-04-24 | 629 | 630 | 623 | 625 | 233,000 | 6,250 |
| 1996-04-23 | 637 | 637 | 620 | 622 | 277,000 | 6,220 |
| 1996-04-22 | 630 | 637 | 627 | 637 | 253,000 | 6,370 |
| 1996-04-19 | 630 | 635 | 627 | 627 | 304,000 | 6,270 |
| 1996-04-18 | 640 | 640 | 630 | 630 | 364,000 | 6,300 |
| 1996-04-17 | 650 | 650 | 630 | 638 | 464,000 | 6,380 |
| 1996-04-16 | 654 | 655 | 635 | 650 | 609,000 | 6,500 |
| 1996-04-15 | 667 | 668 | 642 | 655 | 484,000 | 6,550 |
| 1996-04-12 | 660 | 680 | 655 | 657 | 2,889,000 | 6,570 |
| 1996-04-11 | 650 | 664 | 646 | 650 | 1,994,000 | 6,500 |
| 1996-04-10 | 645 | 645 | 626 | 630 | 604,000 | 6,300 |
| 1996-04-09 | 644 | 644 | 628 | 628 | 527,000 | 6,280 |
| 1996-04-08 | 653 | 653 | 638 | 644 | 367,000 | 6,440 |
| 1996-04-05 | 645 | 648 | 641 | 648 | 766,000 | 6,480 |
| 1996-04-04 | 638 | 650 | 634 | 639 | 1,196,000 | 6,390 |
| 1996-04-03 | 659 | 659 | 625 | 638 | 1,616,000 | 6,380 |
| 1996-04-02 | 660 | 670 | 651 | 653 | 5,089,000 | 6,530 |
| 1996-04-01 | 602 | 654 | 600 | 640 | 5,179,000 | 6,400 |
| 1996-03-29 | 589 | 599 | 585 | 592 | 167,000 | 5,920 |
| 1996-03-28 | 585 | 585 | 580 | 580 | 84,000 | 5,800 |
| 1996-03-27 | 583 | 588 | 573 | 585 | 89,000 | 5,850 |
| 1996-03-26 | 562 | 575 | 562 | 573 | 35,000 | 5,730 |
| 1996-03-25 | 566 | 570 | 566 | 566 | 63,000 | 5,660 |
| 1996-03-22 | 560 | 570 | 560 | 561 | 46,000 | 5,610 |
| 1996-03-21 | 557 | 560 | 551 | 559 | 39,000 | 5,590 |
| 1996-03-19 | 558 | 558 | 551 | 551 | 24,000 | 5,510 |
| 1996-03-18 | 548 | 553 | 548 | 548 | 103,000 | 5,480 |
| 1996-03-15 | 551 | 552 | 548 | 548 | 59,000 | 5,480 |
| 1996-03-14 | 560 | 560 | 538 | 552 | 109,000 | 5,520 |
| 1996-03-13 | 561 | 564 | 560 | 560 | 84,000 | 5,600 |
| 1996-03-12 | 558 | 570 | 558 | 560 | 25,000 | 5,600 |
| 1996-03-11 | 557 | 557 | 557 | 557 | 66,000 | 5,570 |
| 1996-03-08 | 560 | 573 | 560 | 565 | 144,000 | 5,650 |
| 1996-03-07 | 584 | 584 | 571 | 573 | 131,000 | 5,730 |
| 1996-03-06 | 571 | 574 | 568 | 574 | 57,000 | 5,740 |
| 1996-03-05 | 572 | 580 | 570 | 570 | 72,000 | 5,700 |
| 1996-03-04 | 579 | 579 | 567 | 572 | 58,000 | 5,720 |
| 1996-03-01 | 577 | 577 | 565 | 577 | 52,000 | 5,770 |
| 1996-02-29 | 572 | 577 | 572 | 577 | 102,000 | 5,770 |
| 1996-02-28 | 565 | 572 | 565 | 572 | 19,000 | 5,720 |
| 1996-02-27 | 572 | 572 | 567 | 568 | 90,000 | 5,680 |
| 1996-02-26 | 567 | 575 | 567 | 575 | 85,000 | 5,750 |
| 1996-02-23 | 589 | 589 | 567 | 575 | 157,000 | 5,750 |
| 1996-02-22 | 585 | 585 | 566 | 579 | 87,000 | 5,790 |
| 1996-02-21 | 591 | 591 | 565 | 565 | 107,000 | 5,650 |
| 1996-02-20 | 576 | 586 | 575 | 576 | 81,000 | 5,760 |
| 1996-02-19 | 566 | 587 | 566 | 576 | 59,000 | 5,760 |
| 1996-02-16 | 581 | 581 | 574 | 575 | 106,000 | 5,750 |
| 1996-02-15 | 598 | 598 | 586 | 588 | 112,000 | 5,880 |
| 1996-02-14 | 593 | 598 | 590 | 593 | 52,000 | 5,930 |
| 1996-02-13 | 610 | 610 | 590 | 590 | 226,000 | 5,900 |
| 1996-02-09 | 613 | 613 | 599 | 599 | 115,000 | 5,990 |
| 1996-02-08 | 617 | 621 | 607 | 615 | 514,000 | 6,150 |
| 1996-02-07 | 590 | 615 | 590 | 607 | 464,000 | 6,070 |
| 1996-02-06 | 610 | 611 | 591 | 592 | 342,000 | 5,920 |
| 1996-02-05 | 620 | 620 | 592 | 610 | 360,000 | 6,100 |
| 1996-02-02 | 600 | 641 | 599 | 628 | 1,871,000 | 6,280 |
| 1996-02-01 | 587 | 596 | 578 | 590 | 236,000 | 5,900 |
| 1996-01-31 | 583 | 583 | 574 | 578 | 170,000 | 5,780 |
| 1996-01-30 | 572 | 579 | 568 | 575 | 86,000 | 5,750 |
| 1996-01-29 | 574 | 574 | 561 | 561 | 67,000 | 5,610 |
| 1996-01-26 | 562 | 574 | 561 | 574 | 89,000 | 5,740 |
| 1996-01-25 | 561 | 570 | 561 | 562 | 173,000 | 5,620 |
| 1996-01-24 | 555 | 556 | 548 | 556 | 100,000 | 5,560 |
| 1996-01-23 | 560 | 567 | 545 | 548 | 109,000 | 5,480 |
| 1996-01-22 | 560 | 570 | 551 | 551 | 53,000 | 5,510 |
| 1996-01-19 | 570 | 570 | 555 | 558 | 70,000 | 5,580 |
| 1996-01-18 | 570 | 580 | 560 | 560 | 126,000 | 5,600 |
| 1996-01-17 | 595 | 595 | 580 | 580 | 175,000 | 5,800 |
| 1996-01-16 | 593 | 594 | 585 | 585 | 197,000 | 5,850 |
| 1996-01-12 | 611 | 611 | 587 | 587 | 751,000 | 5,870 |
| 1996-01-11 | 590 | 603 | 585 | 601 | 946,000 | 6,010 |
| 1996-01-10 | 565 | 585 | 565 | 585 | 508,000 | 5,850 |
| 1996-01-09 | 580 | 580 | 571 | 571 | 346,000 | 5,710 |
| 1996-01-08 | 560 | 562 | 551 | 560 | 1,125,000 | 5,600 |
| 1996-01-05 | 565 | 565 | 545 | 550 | 71,000 | 5,500 |
| 1996-01-04 | 566 | 569 | 565 | 566 | 44,000 | 5,660 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株
