8074 ユアサ商事(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 152 | 153 | 150 | 150 | 101,000 | 1,500 |
| 1998-12-29 | 155 | 155 | 148 | 152 | 78,000 | 1,520 |
| 1998-12-28 | 160 | 160 | 155 | 159 | 37,000 | 1,590 |
| 1998-12-25 | 160 | 160 | 150 | 155 | 98,000 | 1,550 |
| 1998-12-24 | 150 | 155 | 145 | 145 | 69,000 | 1,450 |
| 1998-12-22 | 160 | 160 | 150 | 150 | 218,000 | 1,500 |
| 1998-12-21 | 160 | 167 | 158 | 160 | 91,000 | 1,600 |
| 1998-12-18 | 161 | 165 | 161 | 161 | 45,000 | 1,610 |
| 1998-12-17 | 165 | 165 | 160 | 160 | 67,000 | 1,600 |
| 1998-12-16 | 165 | 169 | 165 | 166 | 57,000 | 1,660 |
| 1998-12-15 | 170 | 170 | 165 | 166 | 75,000 | 1,660 |
| 1998-12-14 | 174 | 176 | 170 | 171 | 99,000 | 1,710 |
| 1998-12-11 | 176 | 180 | 173 | 178 | 197,000 | 1,780 |
| 1998-12-10 | 170 | 175 | 170 | 172 | 27,000 | 1,720 |
| 1998-12-09 | 173 | 175 | 169 | 175 | 88,000 | 1,750 |
| 1998-12-08 | 181 | 182 | 175 | 175 | 26,000 | 1,750 |
| 1998-12-07 | 186 | 188 | 182 | 182 | 20,000 | 1,820 |
| 1998-12-04 | 190 | 190 | 183 | 184 | 201,000 | 1,840 |
| 1998-12-03 | 188 | 188 | 183 | 187 | 77,000 | 1,870 |
| 1998-12-02 | 184 | 189 | 183 | 188 | 44,000 | 1,880 |
| 1998-12-01 | 183 | 187 | 180 | 182 | 85,000 | 1,820 |
| 1998-11-30 | 188 | 190 | 183 | 185 | 149,000 | 1,850 |
| 1998-11-27 | 192 | 192 | 178 | 183 | 250,000 | 1,830 |
| 1998-11-26 | 180 | 194 | 180 | 194 | 494,000 | 1,940 |
| 1998-11-25 | 165 | 180 | 163 | 180 | 596,000 | 1,800 |
| 1998-11-24 | 160 | 165 | 160 | 162 | 133,000 | 1,620 |
| 1998-11-20 | 160 | 166 | 160 | 163 | 54,000 | 1,630 |
| 1998-11-19 | 165 | 170 | 156 | 160 | 101,000 | 1,600 |
| 1998-11-18 | 165 | 165 | 161 | 165 | 27,000 | 1,650 |
| 1998-11-17 | 160 | 160 | 155 | 160 | 21,000 | 1,600 |
| 1998-11-16 | 160 | 160 | 157 | 160 | 17,000 | 1,600 |
| 1998-11-13 | 156 | 159 | 156 | 157 | 36,000 | 1,570 |
| 1998-11-12 | 166 | 169 | 160 | 161 | 108,000 | 1,610 |
| 1998-11-11 | 164 | 164 | 159 | 159 | 40,000 | 1,590 |
| 1998-11-10 | 163 | 165 | 159 | 164 | 78,000 | 1,640 |
| 1998-11-09 | 163 | 171 | 162 | 170 | 107,000 | 1,700 |
| 1998-11-06 | 166 | 173 | 162 | 163 | 372,000 | 1,630 |
| 1998-11-05 | 157 | 160 | 155 | 156 | 164,000 | 1,560 |
| 1998-11-04 | 151 | 154 | 150 | 153 | 58,000 | 1,530 |
| 1998-11-02 | 141 | 150 | 140 | 150 | 32,000 | 1,500 |
| 1998-10-30 | 145 | 146 | 140 | 141 | 27,000 | 1,410 |
| 1998-10-29 | 140 | 144 | 140 | 144 | 36,000 | 1,440 |
| 1998-10-28 | 151 | 151 | 144 | 145 | 51,000 | 1,450 |
| 1998-10-27 | 149 | 154 | 148 | 148 | 18,000 | 1,480 |
| 1998-10-26 | 151 | 155 | 147 | 151 | 102,000 | 1,510 |
| 1998-10-23 | 151 | 152 | 149 | 151 | 44,000 | 1,510 |
| 1998-10-22 | 137 | 156 | 137 | 151 | 201,000 | 1,510 |
| 1998-10-21 | 147 | 156 | 147 | 152 | 97,000 | 1,520 |
| 1998-10-20 | 147 | 152 | 145 | 147 | 70,000 | 1,470 |
| 1998-10-19 | 143 | 156 | 143 | 147 | 40,000 | 1,470 |
| 1998-10-16 | 146 | 146 | 135 | 140 | 106,000 | 1,400 |
| 1998-10-15 | 142 | 147 | 140 | 140 | 70,000 | 1,400 |
| 1998-10-14 | 146 | 146 | 140 | 140 | 56,000 | 1,400 |
| 1998-10-13 | 160 | 160 | 149 | 149 | 71,000 | 1,490 |
| 1998-10-12 | 155 | 167 | 155 | 161 | 48,000 | 1,610 |
| 1998-10-09 | 153 | 157 | 151 | 156 | 37,000 | 1,560 |
| 1998-10-08 | 168 | 168 | 155 | 157 | 92,000 | 1,570 |
| 1998-10-07 | 153 | 160 | 151 | 160 | 82,000 | 1,600 |
| 1998-10-06 | 159 | 160 | 151 | 154 | 240,000 | 1,540 |
| 1998-10-05 | 130 | 135 | 130 | 134 | 114,000 | 1,340 |
| 1998-10-02 | 128 | 135 | 125 | 125 | 287,000 | 1,250 |
| 1998-10-01 | 134 | 135 | 130 | 132 | 144,000 | 1,320 |
| 1998-09-30 | 150 | 153 | 132 | 135 | 368,000 | 1,350 |
| 1998-09-29 | 161 | 161 | 148 | 150 | 127,000 | 1,500 |
| 1998-09-28 | 170 | 175 | 165 | 167 | 74,000 | 1,670 |
| 1998-09-25 | 182 | 182 | 170 | 170 | 96,000 | 1,700 |
| 1998-09-24 | 171 | 185 | 171 | 173 | 45,000 | 1,730 |
| 1998-09-22 | 175 | 179 | 171 | 171 | 41,000 | 1,710 |
| 1998-09-21 | 176 | 178 | 175 | 175 | 52,000 | 1,750 |
| 1998-09-18 | 175 | 180 | 175 | 180 | 61,000 | 1,800 |
| 1998-09-17 | 180 | 181 | 175 | 176 | 115,000 | 1,760 |
| 1998-09-16 | 181 | 181 | 178 | 180 | 39,000 | 1,800 |
| 1998-09-14 | 177 | 182 | 175 | 175 | 53,000 | 1,750 |
| 1998-09-11 | 190 | 190 | 173 | 176 | 179,000 | 1,760 |
| 1998-09-10 | 197 | 197 | 181 | 181 | 52,000 | 1,810 |
| 1998-09-09 | 198 | 199 | 195 | 199 | 44,000 | 1,990 |
| 1998-09-08 | 202 | 208 | 191 | 205 | 79,000 | 2,050 |
| 1998-09-07 | 194 | 200 | 192 | 200 | 52,000 | 2,000 |
| 1998-09-04 | 208 | 208 | 191 | 195 | 362,000 | 1,950 |
| 1998-09-03 | 188 | 190 | 185 | 188 | 95,000 | 1,880 |
| 1998-09-02 | 194 | 194 | 187 | 188 | 119,000 | 1,880 |
| 1998-09-01 | 180 | 186 | 175 | 184 | 134,000 | 1,840 |
| 1998-08-31 | 185 | 188 | 184 | 184 | 104,000 | 1,840 |
| 1998-08-28 | 181 | 190 | 181 | 190 | 149,000 | 1,900 |
| 1998-08-27 | 201 | 202 | 200 | 202 | 119,000 | 2,020 |
| 1998-08-26 | 215 | 215 | 201 | 203 | 132,000 | 2,030 |
| 1998-08-25 | 210 | 216 | 205 | 214 | 166,000 | 2,140 |
| 1998-08-24 | 201 | 201 | 200 | 201 | 109,000 | 2,010 |
| 1998-08-21 | 208 | 209 | 207 | 208 | 68,000 | 2,080 |
| 1998-08-20 | 206 | 212 | 206 | 208 | 16,000 | 2,080 |
| 1998-08-19 | 210 | 211 | 205 | 206 | 177,000 | 2,060 |
| 1998-08-18 | 205 | 210 | 204 | 206 | 72,000 | 2,060 |
| 1998-08-17 | 208 | 208 | 201 | 203 | 73,000 | 2,030 |
| 1998-08-14 | 213 | 215 | 202 | 206 | 110,000 | 2,060 |
| 1998-08-13 | 210 | 215 | 210 | 212 | 110,000 | 2,120 |
| 1998-08-12 | 207 | 215 | 207 | 211 | 89,000 | 2,110 |
| 1998-08-11 | 213 | 214 | 208 | 213 | 162,000 | 2,130 |
| 1998-08-10 | 227 | 227 | 210 | 212 | 176,000 | 2,120 |
| 1998-08-07 | 228 | 233 | 227 | 227 | 76,000 | 2,270 |
| 1998-08-06 | 245 | 245 | 228 | 228 | 204,000 | 2,280 |
| 1998-08-05 | 228 | 230 | 225 | 230 | 124,000 | 2,300 |
| 1998-08-04 | 230 | 233 | 230 | 230 | 80,000 | 2,300 |
| 1998-08-03 | 236 | 241 | 230 | 230 | 99,000 | 2,300 |
| 1998-07-31 | 245 | 249 | 233 | 233 | 94,000 | 2,330 |
| 1998-07-30 | 246 | 250 | 230 | 230 | 73,000 | 2,300 |
| 1998-07-29 | 245 | 251 | 242 | 243 | 182,000 | 2,430 |
| 1998-07-28 | 255 | 255 | 243 | 246 | 326,000 | 2,460 |
| 1998-07-27 | 240 | 240 | 230 | 230 | 137,000 | 2,300 |
| 1998-07-24 | 234 | 238 | 232 | 238 | 128,000 | 2,380 |
| 1998-07-23 | 241 | 245 | 238 | 238 | 115,000 | 2,380 |
| 1998-07-22 | 246 | 248 | 240 | 241 | 168,000 | 2,410 |
| 1998-07-21 | 259 | 259 | 248 | 252 | 120,000 | 2,520 |
| 1998-07-17 | 256 | 256 | 250 | 251 | 216,000 | 2,510 |
| 1998-07-16 | 246 | 250 | 240 | 241 | 116,000 | 2,410 |
| 1998-07-15 | 253 | 258 | 245 | 247 | 151,000 | 2,470 |
| 1998-07-14 | 250 | 250 | 247 | 250 | 156,000 | 2,500 |
| 1998-07-13 | 228 | 247 | 228 | 245 | 205,000 | 2,450 |
| 1998-07-10 | 252 | 259 | 243 | 243 | 385,000 | 2,430 |
| 1998-07-09 | 255 | 260 | 247 | 250 | 342,000 | 2,500 |
| 1998-07-08 | 262 | 270 | 251 | 253 | 492,000 | 2,530 |
| 1998-07-07 | 299 | 299 | 260 | 261 | 1,136,000 | 2,610 |
| 1998-07-06 | 266 | 295 | 265 | 289 | 2,673,000 | 2,890 |
| 1998-07-03 | 244 | 256 | 240 | 256 | 685,000 | 2,560 |
| 1998-07-02 | 260 | 267 | 249 | 249 | 1,538,000 | 2,490 |
| 1998-07-01 | 249 | 260 | 245 | 253 | 2,202,000 | 2,530 |
| 1998-06-30 | 231 | 247 | 231 | 245 | 2,134,000 | 2,450 |
| 1998-06-29 | 227 | 231 | 225 | 227 | 364,000 | 2,270 |
| 1998-06-26 | 231 | 231 | 224 | 227 | 260,000 | 2,270 |
| 1998-06-25 | 229 | 234 | 223 | 228 | 417,000 | 2,280 |
| 1998-06-24 | 218 | 220 | 215 | 216 | 205,000 | 2,160 |
| 1998-06-23 | 218 | 223 | 215 | 218 | 197,000 | 2,180 |
| 1998-06-22 | 212 | 218 | 212 | 213 | 101,000 | 2,130 |
| 1998-06-19 | 219 | 225 | 216 | 220 | 286,000 | 2,200 |
| 1998-06-18 | 232 | 238 | 220 | 229 | 1,302,000 | 2,290 |
| 1998-06-17 | 205 | 225 | 205 | 218 | 980,000 | 2,180 |
| 1998-06-16 | 202 | 207 | 202 | 203 | 47,000 | 2,030 |
| 1998-06-15 | 211 | 213 | 207 | 207 | 131,000 | 2,070 |
| 1998-06-12 | 205 | 215 | 204 | 211 | 255,000 | 2,110 |
| 1998-06-11 | 213 | 215 | 205 | 211 | 225,000 | 2,110 |
| 1998-06-10 | 210 | 217 | 208 | 216 | 216,000 | 2,160 |
| 1998-06-09 | 205 | 212 | 205 | 210 | 111,000 | 2,100 |
| 1998-06-08 | 201 | 206 | 201 | 205 | 72,000 | 2,050 |
| 1998-06-05 | 211 | 211 | 201 | 204 | 134,000 | 2,040 |
| 1998-06-04 | 205 | 216 | 200 | 213 | 430,000 | 2,130 |
| 1998-06-03 | 210 | 213 | 196 | 200 | 270,000 | 2,000 |
| 1998-06-02 | 210 | 214 | 206 | 214 | 136,000 | 2,140 |
| 1998-06-01 | 213 | 216 | 210 | 214 | 124,000 | 2,140 |
| 1998-05-29 | 210 | 213 | 205 | 208 | 259,000 | 2,080 |
| 1998-05-28 | 214 | 218 | 210 | 214 | 377,000 | 2,140 |
| 1998-05-27 | 229 | 229 | 215 | 215 | 488,000 | 2,150 |
| 1998-05-26 | 222 | 233 | 218 | 227 | 1,690,000 | 2,270 |
| 1998-05-25 | 210 | 220 | 209 | 217 | 1,131,000 | 2,170 |
| 1998-05-22 | 194 | 209 | 194 | 205 | 1,293,000 | 2,050 |
| 1998-05-21 | 190 | 195 | 184 | 195 | 244,000 | 1,950 |
| 1998-05-20 | 164 | 180 | 164 | 180 | 268,000 | 1,800 |
| 1998-05-19 | 159 | 164 | 155 | 164 | 154,000 | 1,640 |
| 1998-05-18 | 160 | 160 | 154 | 159 | 114,000 | 1,590 |
| 1998-05-15 | 160 | 165 | 160 | 160 | 182,000 | 1,600 |
| 1998-05-14 | 167 | 167 | 160 | 160 | 193,000 | 1,600 |
| 1998-05-13 | 168 | 168 | 165 | 166 | 142,000 | 1,660 |
| 1998-05-12 | 179 | 179 | 165 | 165 | 149,000 | 1,650 |
| 1998-05-11 | 180 | 185 | 175 | 177 | 419,000 | 1,770 |
| 1998-05-08 | 177 | 177 | 170 | 170 | 297,000 | 1,700 |
| 1998-05-07 | 172 | 179 | 170 | 172 | 128,000 | 1,720 |
| 1998-05-06 | 189 | 189 | 170 | 180 | 111,000 | 1,800 |
| 1998-05-01 | 195 | 195 | 189 | 190 | 68,000 | 1,900 |
| 1998-04-30 | 192 | 197 | 190 | 197 | 87,000 | 1,970 |
| 1998-04-28 | 197 | 198 | 195 | 195 | 39,000 | 1,950 |
| 1998-04-27 | 209 | 209 | 200 | 201 | 50,000 | 2,010 |
| 1998-04-24 | 194 | 205 | 194 | 200 | 30,000 | 2,000 |
| 1998-04-23 | 196 | 204 | 193 | 194 | 21,000 | 1,940 |
| 1998-04-22 | 204 | 204 | 195 | 197 | 37,000 | 1,970 |
| 1998-04-21 | 199 | 199 | 195 | 199 | 51,000 | 1,990 |
| 1998-04-20 | 197 | 204 | 196 | 199 | 28,000 | 1,990 |
| 1998-04-17 | 209 | 209 | 201 | 207 | 24,000 | 2,070 |
| 1998-04-16 | 212 | 214 | 210 | 211 | 76,000 | 2,110 |
| 1998-04-15 | 215 | 215 | 211 | 213 | 80,000 | 2,130 |
| 1998-04-14 | 214 | 214 | 201 | 213 | 96,000 | 2,130 |
| 1998-04-13 | 214 | 214 | 207 | 209 | 53,000 | 2,090 |
| 1998-04-10 | 210 | 212 | 197 | 209 | 41,000 | 2,090 |
| 1998-04-09 | 214 | 215 | 204 | 215 | 114,000 | 2,150 |
| 1998-04-08 | 210 | 215 | 210 | 213 | 71,000 | 2,130 |
| 1998-04-07 | 197 | 210 | 197 | 210 | 97,000 | 2,100 |
| 1998-04-06 | 188 | 195 | 188 | 192 | 40,000 | 1,920 |
| 1998-04-03 | 198 | 200 | 180 | 187 | 230,000 | 1,870 |
| 1998-04-02 | 195 | 200 | 180 | 181 | 144,000 | 1,810 |
| 1998-04-01 | 203 | 210 | 196 | 210 | 122,000 | 2,100 |
| 1998-03-31 | 206 | 212 | 206 | 208 | 101,000 | 2,080 |
| 1998-03-30 | 219 | 219 | 200 | 200 | 115,000 | 2,000 |
| 1998-03-27 | 224 | 224 | 213 | 219 | 94,000 | 2,190 |
| 1998-03-26 | 220 | 228 | 214 | 215 | 55,000 | 2,150 |
| 1998-03-25 | 220 | 226 | 216 | 224 | 98,000 | 2,240 |
| 1998-03-24 | 220 | 221 | 215 | 215 | 102,000 | 2,150 |
| 1998-03-23 | 229 | 229 | 223 | 226 | 97,000 | 2,260 |
| 1998-03-20 | 213 | 219 | 212 | 215 | 99,000 | 2,150 |
| 1998-03-19 | 219 | 225 | 210 | 210 | 224,000 | 2,100 |
| 1998-03-18 | 226 | 230 | 218 | 219 | 209,000 | 2,190 |
| 1998-03-17 | 225 | 235 | 225 | 231 | 116,000 | 2,310 |
| 1998-03-16 | 240 | 240 | 225 | 230 | 202,000 | 2,300 |
| 1998-03-13 | 217 | 243 | 217 | 235 | 1,114,000 | 2,350 |
| 1998-03-12 | 222 | 230 | 216 | 216 | 284,000 | 2,160 |
| 1998-03-11 | 220 | 220 | 213 | 219 | 121,000 | 2,190 |
| 1998-03-10 | 228 | 230 | 217 | 217 | 345,000 | 2,170 |
| 1998-03-09 | 228 | 230 | 226 | 228 | 152,000 | 2,280 |
| 1998-03-06 | 230 | 230 | 224 | 224 | 244,000 | 2,240 |
| 1998-03-05 | 225 | 228 | 223 | 223 | 45,000 | 2,230 |
| 1998-03-04 | 229 | 229 | 223 | 225 | 72,000 | 2,250 |
| 1998-03-03 | 225 | 230 | 223 | 230 | 73,000 | 2,300 |
| 1998-03-02 | 224 | 230 | 223 | 223 | 107,000 | 2,230 |
| 1998-02-27 | 214 | 223 | 214 | 223 | 59,000 | 2,230 |
| 1998-02-26 | 212 | 215 | 211 | 211 | 18,000 | 2,110 |
| 1998-02-25 | 213 | 213 | 204 | 213 | 125,000 | 2,130 |
| 1998-02-24 | 208 | 211 | 208 | 210 | 47,000 | 2,100 |
| 1998-02-23 | 220 | 223 | 215 | 220 | 49,000 | 2,200 |
| 1998-02-20 | 215 | 220 | 213 | 219 | 83,000 | 2,190 |
| 1998-02-19 | 211 | 219 | 210 | 217 | 138,000 | 2,170 |
| 1998-02-18 | 219 | 219 | 210 | 214 | 95,000 | 2,140 |
| 1998-02-17 | 215 | 215 | 211 | 215 | 84,000 | 2,150 |
| 1998-02-16 | 215 | 220 | 215 | 215 | 94,000 | 2,150 |
| 1998-02-13 | 227 | 227 | 217 | 218 | 217,000 | 2,180 |
| 1998-02-12 | 225 | 233 | 223 | 228 | 525,000 | 2,280 |
| 1998-02-10 | 211 | 225 | 210 | 223 | 240,000 | 2,230 |
| 1998-02-09 | 220 | 220 | 196 | 209 | 251,000 | 2,090 |
| 1998-02-06 | 224 | 225 | 209 | 211 | 203,000 | 2,110 |
| 1998-02-05 | 205 | 220 | 200 | 219 | 316,000 | 2,190 |
| 1998-02-04 | 191 | 192 | 190 | 190 | 83,000 | 1,900 |
| 1998-02-03 | 195 | 195 | 190 | 192 | 154,000 | 1,920 |
| 1998-02-02 | 182 | 192 | 182 | 185 | 265,000 | 1,850 |
| 1998-01-30 | 201 | 201 | 185 | 187 | 163,000 | 1,870 |
| 1998-01-29 | 217 | 222 | 200 | 209 | 388,000 | 2,090 |
| 1998-01-28 | 211 | 220 | 211 | 211 | 401,000 | 2,110 |
| 1998-01-27 | 206 | 212 | 206 | 206 | 450,000 | 2,060 |
| 1998-01-26 | 197 | 210 | 188 | 200 | 473,000 | 2,000 |
| 1998-01-23 | 162 | 182 | 162 | 182 | 278,000 | 1,820 |
| 1998-01-22 | 161 | 165 | 159 | 162 | 234,000 | 1,620 |
| 1998-01-21 | 163 | 170 | 163 | 165 | 252,000 | 1,650 |
| 1998-01-20 | 147 | 157 | 145 | 153 | 184,000 | 1,530 |
| 1998-01-19 | 140 | 150 | 138 | 145 | 332,000 | 1,450 |
| 1998-01-16 | 122 | 138 | 122 | 138 | 201,000 | 1,380 |
| 1998-01-14 | 122 | 122 | 119 | 120 | 242,000 | 1,200 |
| 1998-01-13 | 121 | 125 | 118 | 120 | 136,000 | 1,200 |
| 1998-01-12 | 120 | 123 | 119 | 120 | 95,000 | 1,200 |
| 1998-01-09 | 128 | 129 | 118 | 119 | 636,000 | 1,190 |
| 1998-01-08 | 120 | 130 | 118 | 118 | 268,000 | 1,180 |
| 1998-01-07 | 135 | 135 | 111 | 125 | 623,000 | 1,250 |
| 1998-01-06 | 141 | 143 | 132 | 133 | 182,000 | 1,330 |
| 1998-01-05 | 149 | 150 | 144 | 146 | 16,000 | 1,460 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株
