8074 ユアサ商事(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 83 | 85 | 82 | 84 | 238,000 | 840 |
| 2008-12-29 | 85 | 85 | 83 | 84 | 296,000 | 840 |
| 2008-12-26 | 83 | 86 | 83 | 86 | 264,000 | 860 |
| 2008-12-25 | 85 | 85 | 82 | 83 | 173,000 | 830 |
| 2008-12-24 | 84 | 84 | 82 | 83 | 262,000 | 830 |
| 2008-12-22 | 84 | 85 | 82 | 85 | 270,000 | 850 |
| 2008-12-19 | 84 | 86 | 84 | 84 | 272,000 | 840 |
| 2008-12-18 | 86 | 87 | 85 | 85 | 179,000 | 850 |
| 2008-12-17 | 88 | 89 | 85 | 87 | 315,000 | 870 |
| 2008-12-16 | 88 | 88 | 86 | 87 | 301,000 | 870 |
| 2008-12-15 | 88 | 90 | 87 | 89 | 399,000 | 890 |
| 2008-12-12 | 87 | 89 | 85 | 85 | 618,000 | 850 |
| 2008-12-11 | 86 | 90 | 85 | 89 | 625,000 | 890 |
| 2008-12-10 | 87 | 87 | 84 | 87 | 554,000 | 870 |
| 2008-12-09 | 88 | 88 | 83 | 85 | 636,000 | 850 |
| 2008-12-08 | 84 | 89 | 83 | 88 | 614,000 | 880 |
| 2008-12-05 | 83 | 84 | 82 | 82 | 525,000 | 820 |
| 2008-12-04 | 86 | 86 | 84 | 86 | 223,000 | 860 |
| 2008-12-03 | 85 | 86 | 84 | 86 | 203,000 | 860 |
| 2008-12-02 | 81 | 85 | 80 | 83 | 485,000 | 830 |
| 2008-12-01 | 90 | 90 | 86 | 86 | 242,000 | 860 |
| 2008-11-28 | 92 | 92 | 89 | 89 | 333,000 | 890 |
| 2008-11-27 | 92 | 94 | 90 | 92 | 295,000 | 920 |
| 2008-11-26 | 92 | 92 | 90 | 92 | 256,000 | 920 |
| 2008-11-25 | 91 | 93 | 89 | 93 | 1,088,000 | 930 |
| 2008-11-21 | 78 | 87 | 75 | 87 | 1,566,000 | 870 |
| 2008-11-20 | 90 | 91 | 81 | 82 | 2,944,000 | 820 |
| 2008-11-19 | 103 | 104 | 89 | 90 | 2,928,000 | 900 |
| 2008-11-18 | 105 | 107 | 101 | 103 | 1,375,000 | 1,030 |
| 2008-11-17 | 104 | 109 | 102 | 105 | 1,170,000 | 1,050 |
| 2008-11-14 | 103 | 105 | 102 | 104 | 732,000 | 1,040 |
| 2008-11-13 | 99 | 100 | 97 | 100 | 905,000 | 1,000 |
| 2008-11-12 | 101 | 104 | 100 | 102 | 642,000 | 1,020 |
| 2008-11-11 | 106 | 106 | 102 | 103 | 1,089,000 | 1,030 |
| 2008-11-10 | 107 | 107 | 105 | 106 | 1,050,000 | 1,060 |
| 2008-11-07 | 95 | 101 | 93 | 100 | 762,000 | 1,000 |
| 2008-11-06 | 100 | 101 | 96 | 96 | 948,000 | 960 |
| 2008-11-05 | 102 | 104 | 101 | 104 | 817,000 | 1,040 |
| 2008-11-04 | 99 | 101 | 97 | 98 | 631,000 | 980 |
| 2008-10-31 | 98 | 101 | 96 | 97 | 601,000 | 970 |
| 2008-10-30 | 91 | 102 | 91 | 102 | 861,000 | 1,020 |
| 2008-10-29 | 91 | 94 | 88 | 91 | 931,000 | 910 |
| 2008-10-28 | 81 | 89 | 79 | 89 | 593,000 | 890 |
| 2008-10-27 | 86 | 90 | 82 | 83 | 698,000 | 830 |
| 2008-10-24 | 92 | 93 | 87 | 89 | 548,000 | 890 |
| 2008-10-23 | 91 | 94 | 87 | 94 | 546,000 | 940 |
| 2008-10-22 | 96 | 97 | 94 | 94 | 367,000 | 940 |
| 2008-10-21 | 99 | 102 | 99 | 99 | 497,000 | 990 |
| 2008-10-20 | 93 | 98 | 92 | 98 | 660,000 | 980 |
| 2008-10-17 | 96 | 96 | 90 | 92 | 785,000 | 920 |
| 2008-10-16 | 90 | 91 | 85 | 87 | 990,000 | 870 |
| 2008-10-15 | 96 | 99 | 92 | 97 | 746,000 | 970 |
| 2008-10-14 | 99 | 102 | 96 | 101 | 844,000 | 1,010 |
| 2008-10-10 | 83 | 86 | 79 | 82 | 807,000 | 820 |
| 2008-10-09 | 78 | 89 | 78 | 86 | 724,000 | 860 |
| 2008-10-08 | 84 | 88 | 79 | 79 | 898,000 | 790 |
| 2008-10-07 | 78 | 92 | 77 | 89 | 1,105,000 | 890 |
| 2008-10-06 | 101 | 101 | 92 | 93 | 887,000 | 930 |
| 2008-10-03 | 106 | 107 | 103 | 104 | 613,000 | 1,040 |
| 2008-10-02 | 114 | 115 | 110 | 111 | 510,000 | 1,110 |
| 2008-10-01 | 114 | 117 | 113 | 117 | 469,000 | 1,170 |
| 2008-09-30 | 110 | 113 | 109 | 113 | 614,000 | 1,130 |
| 2008-09-29 | 121 | 121 | 116 | 117 | 310,000 | 1,170 |
| 2008-09-26 | 122 | 123 | 118 | 119 | 497,000 | 1,190 |
| 2008-09-25 | 125 | 125 | 122 | 124 | 280,000 | 1,240 |
| 2008-09-24 | 124 | 125 | 122 | 124 | 693,000 | 1,240 |
| 2008-09-22 | 130 | 131 | 127 | 128 | 512,000 | 1,280 |
| 2008-09-19 | 125 | 128 | 124 | 126 | 861,000 | 1,260 |
| 2008-09-18 | 119 | 125 | 118 | 123 | 788,000 | 1,230 |
| 2008-09-17 | 119 | 124 | 119 | 124 | 385,000 | 1,240 |
| 2008-09-16 | 115 | 120 | 115 | 120 | 570,000 | 1,200 |
| 2008-09-12 | 118 | 123 | 118 | 123 | 507,000 | 1,230 |
| 2008-09-11 | 118 | 120 | 116 | 116 | 423,000 | 1,160 |
| 2008-09-10 | 120 | 120 | 117 | 118 | 975,000 | 1,180 |
| 2008-09-09 | 124 | 125 | 121 | 121 | 422,000 | 1,210 |
| 2008-09-08 | 122 | 125 | 122 | 124 | 694,000 | 1,240 |
| 2008-09-05 | 116 | 120 | 114 | 119 | 733,000 | 1,190 |
| 2008-09-04 | 125 | 125 | 122 | 122 | 566,000 | 1,220 |
| 2008-09-03 | 128 | 129 | 124 | 125 | 578,000 | 1,250 |
| 2008-09-02 | 131 | 131 | 127 | 127 | 443,000 | 1,270 |
| 2008-09-01 | 131 | 133 | 129 | 131 | 619,000 | 1,310 |
| 2008-08-29 | 130 | 133 | 130 | 133 | 560,000 | 1,330 |
| 2008-08-28 | 131 | 131 | 129 | 131 | 454,000 | 1,310 |
| 2008-08-27 | 132 | 132 | 130 | 131 | 250,000 | 1,310 |
| 2008-08-26 | 132 | 133 | 130 | 133 | 404,000 | 1,330 |
| 2008-08-25 | 136 | 136 | 133 | 134 | 558,000 | 1,340 |
| 2008-08-22 | 133 | 134 | 130 | 134 | 372,000 | 1,340 |
| 2008-08-21 | 132 | 133 | 130 | 133 | 283,000 | 1,330 |
| 2008-08-20 | 130 | 132 | 130 | 132 | 380,000 | 1,320 |
| 2008-08-19 | 133 | 133 | 131 | 131 | 334,000 | 1,310 |
| 2008-08-18 | 131 | 134 | 130 | 134 | 532,000 | 1,340 |
| 2008-08-15 | 129 | 131 | 127 | 131 | 436,000 | 1,310 |
| 2008-08-14 | 128 | 131 | 126 | 128 | 562,000 | 1,280 |
| 2008-08-13 | 134 | 134 | 127 | 128 | 1,009,000 | 1,280 |
| 2008-08-12 | 134 | 136 | 134 | 134 | 822,000 | 1,340 |
| 2008-08-11 | 134 | 137 | 132 | 133 | 2,129,000 | 1,330 |
| 2008-08-08 | 128 | 128 | 120 | 126 | 1,781,000 | 1,260 |
| 2008-08-07 | 137 | 137 | 131 | 132 | 544,000 | 1,320 |
| 2008-08-06 | 135 | 138 | 134 | 137 | 588,000 | 1,370 |
| 2008-08-05 | 137 | 137 | 131 | 131 | 627,000 | 1,310 |
| 2008-08-04 | 145 | 146 | 136 | 136 | 760,000 | 1,360 |
| 2008-08-01 | 149 | 151 | 145 | 145 | 746,000 | 1,450 |
| 2008-07-31 | 153 | 154 | 145 | 152 | 1,146,000 | 1,520 |
| 2008-07-30 | 143 | 150 | 142 | 149 | 1,419,000 | 1,490 |
| 2008-07-29 | 142 | 142 | 140 | 142 | 348,000 | 1,420 |
| 2008-07-28 | 143 | 143 | 142 | 142 | 226,000 | 1,420 |
| 2008-07-25 | 145 | 145 | 140 | 142 | 632,000 | 1,420 |
| 2008-07-24 | 147 | 148 | 140 | 146 | 1,199,000 | 1,460 |
| 2008-07-23 | 147 | 149 | 144 | 146 | 705,000 | 1,460 |
| 2008-07-22 | 142 | 143 | 140 | 143 | 293,000 | 1,430 |
| 2008-07-18 | 143 | 143 | 138 | 138 | 233,000 | 1,380 |
| 2008-07-17 | 143 | 143 | 139 | 141 | 315,000 | 1,410 |
| 2008-07-16 | 141 | 142 | 139 | 139 | 306,000 | 1,390 |
| 2008-07-15 | 145 | 145 | 141 | 143 | 326,000 | 1,430 |
| 2008-07-14 | 144 | 149 | 144 | 145 | 344,000 | 1,450 |
| 2008-07-11 | 143 | 150 | 141 | 145 | 811,000 | 1,450 |
| 2008-07-10 | 149 | 151 | 142 | 144 | 1,530,000 | 1,440 |
| 2008-07-09 | 140 | 144 | 139 | 139 | 383,000 | 1,390 |
| 2008-07-08 | 144 | 144 | 138 | 138 | 413,000 | 1,380 |
| 2008-07-07 | 143 | 146 | 142 | 145 | 239,000 | 1,450 |
| 2008-07-04 | 143 | 144 | 141 | 143 | 343,000 | 1,430 |
| 2008-07-03 | 141 | 143 | 140 | 143 | 509,000 | 1,430 |
| 2008-07-02 | 151 | 152 | 145 | 146 | 787,000 | 1,460 |
| 2008-07-01 | 153 | 153 | 150 | 153 | 434,000 | 1,530 |
| 2008-06-30 | 152 | 156 | 151 | 153 | 456,000 | 1,530 |
| 2008-06-27 | 154 | 156 | 153 | 154 | 588,000 | 1,540 |
| 2008-06-26 | 162 | 162 | 158 | 159 | 591,000 | 1,590 |
| 2008-06-25 | 164 | 164 | 157 | 162 | 1,100,000 | 1,620 |
| 2008-06-24 | 159 | 166 | 159 | 165 | 1,073,000 | 1,650 |
| 2008-06-23 | 159 | 162 | 157 | 160 | 730,000 | 1,600 |
| 2008-06-20 | 165 | 165 | 160 | 160 | 729,000 | 1,600 |
| 2008-06-19 | 162 | 168 | 161 | 163 | 3,154,000 | 1,630 |
| 2008-06-18 | 161 | 162 | 159 | 162 | 657,000 | 1,620 |
| 2008-06-17 | 160 | 163 | 160 | 160 | 473,000 | 1,600 |
| 2008-06-16 | 162 | 163 | 159 | 162 | 414,000 | 1,620 |
| 2008-06-13 | 158 | 160 | 157 | 158 | 599,000 | 1,580 |
| 2008-06-12 | 158 | 162 | 157 | 160 | 953,000 | 1,600 |
| 2008-06-11 | 161 | 164 | 158 | 163 | 882,000 | 1,630 |
| 2008-06-10 | 165 | 165 | 159 | 161 | 1,245,000 | 1,610 |
| 2008-06-09 | 163 | 167 | 161 | 161 | 1,563,000 | 1,610 |
| 2008-06-06 | 172 | 173 | 166 | 169 | 1,998,000 | 1,690 |
| 2008-06-05 | 165 | 171 | 165 | 171 | 2,922,000 | 1,710 |
| 2008-06-04 | 160 | 164 | 160 | 164 | 490,000 | 1,640 |
| 2008-06-03 | 162 | 164 | 161 | 161 | 394,000 | 1,610 |
| 2008-06-02 | 163 | 164 | 161 | 163 | 548,000 | 1,630 |
| 2008-05-30 | 160 | 162 | 159 | 161 | 513,000 | 1,610 |
| 2008-05-29 | 158 | 161 | 157 | 161 | 541,000 | 1,610 |
| 2008-05-28 | 161 | 161 | 155 | 156 | 725,000 | 1,560 |
| 2008-05-27 | 155 | 160 | 155 | 160 | 436,000 | 1,600 |
| 2008-05-26 | 164 | 164 | 156 | 156 | 643,000 | 1,560 |
| 2008-05-23 | 165 | 165 | 162 | 162 | 436,000 | 1,620 |
| 2008-05-22 | 160 | 165 | 160 | 165 | 829,000 | 1,650 |
| 2008-05-21 | 164 | 165 | 161 | 163 | 989,000 | 1,630 |
| 2008-05-20 | 164 | 167 | 163 | 164 | 1,069,000 | 1,640 |
| 2008-05-19 | 158 | 164 | 157 | 163 | 1,234,000 | 1,630 |
| 2008-05-16 | 162 | 162 | 155 | 156 | 1,637,000 | 1,560 |
| 2008-05-15 | 157 | 162 | 157 | 160 | 1,438,000 | 1,600 |
| 2008-05-14 | 156 | 157 | 153 | 156 | 836,000 | 1,560 |
| 2008-05-13 | 158 | 158 | 154 | 156 | 989,000 | 1,560 |
| 2008-05-12 | 154 | 159 | 153 | 157 | 2,757,000 | 1,570 |
| 2008-05-09 | 153 | 154 | 150 | 152 | 1,646,000 | 1,520 |
| 2008-05-08 | 148 | 155 | 146 | 151 | 2,763,000 | 1,510 |
| 2008-05-07 | 143 | 150 | 143 | 147 | 1,586,000 | 1,470 |
| 2008-05-02 | 144 | 144 | 142 | 142 | 451,000 | 1,420 |
| 2008-05-01 | 146 | 146 | 142 | 142 | 986,000 | 1,420 |
| 2008-04-30 | 143 | 148 | 142 | 144 | 1,407,000 | 1,440 |
| 2008-04-28 | 142 | 144 | 141 | 143 | 712,000 | 1,430 |
| 2008-04-25 | 143 | 144 | 141 | 141 | 1,219,000 | 1,410 |
| 2008-04-24 | 140 | 145 | 140 | 141 | 2,315,000 | 1,410 |
| 2008-04-23 | 137 | 142 | 136 | 140 | 2,555,000 | 1,400 |
| 2008-04-22 | 134 | 139 | 134 | 139 | 2,124,000 | 1,390 |
| 2008-04-21 | 136 | 137 | 134 | 135 | 370,000 | 1,350 |
| 2008-04-18 | 136 | 136 | 133 | 134 | 621,000 | 1,340 |
| 2008-04-17 | 135 | 136 | 133 | 135 | 795,000 | 1,350 |
| 2008-04-16 | 131 | 134 | 131 | 132 | 1,027,000 | 1,320 |
| 2008-04-15 | 131 | 133 | 130 | 131 | 921,000 | 1,310 |
| 2008-04-14 | 134 | 135 | 131 | 132 | 1,060,000 | 1,320 |
| 2008-04-11 | 135 | 137 | 134 | 136 | 1,713,000 | 1,360 |
| 2008-04-10 | 138 | 148 | 134 | 136 | 7,632,000 | 1,360 |
| 2008-04-09 | 138 | 138 | 134 | 135 | 911,000 | 1,350 |
| 2008-04-08 | 137 | 142 | 135 | 135 | 2,102,000 | 1,350 |
| 2008-04-07 | 135 | 138 | 134 | 137 | 453,000 | 1,370 |
| 2008-04-04 | 135 | 139 | 133 | 135 | 1,644,000 | 1,350 |
| 2008-04-03 | 135 | 137 | 133 | 137 | 765,000 | 1,370 |
| 2008-04-02 | 136 | 137 | 133 | 135 | 842,000 | 1,350 |
| 2008-04-01 | 134 | 135 | 133 | 134 | 546,000 | 1,340 |
| 2008-03-31 | 136 | 137 | 132 | 135 | 796,000 | 1,350 |
| 2008-03-28 | 134 | 138 | 133 | 138 | 1,031,000 | 1,380 |
| 2008-03-27 | 133 | 136 | 133 | 135 | 772,000 | 1,350 |
| 2008-03-26 | 133 | 138 | 133 | 135 | 754,000 | 1,350 |
| 2008-03-25 | 141 | 141 | 136 | 137 | 811,000 | 1,370 |
| 2008-03-24 | 137 | 141 | 136 | 138 | 1,481,000 | 1,380 |
| 2008-03-21 | 134 | 136 | 129 | 135 | 1,320,000 | 1,350 |
| 2008-03-19 | 134 | 137 | 130 | 133 | 1,717,000 | 1,330 |
| 2008-03-18 | 125 | 130 | 124 | 130 | 1,867,000 | 1,300 |
| 2008-03-17 | 125 | 127 | 119 | 125 | 1,482,000 | 1,250 |
| 2008-03-14 | 131 | 134 | 127 | 127 | 2,065,000 | 1,270 |
| 2008-03-13 | 136 | 138 | 131 | 132 | 1,499,000 | 1,320 |
| 2008-03-12 | 144 | 145 | 138 | 139 | 2,515,000 | 1,390 |
| 2008-03-11 | 133 | 141 | 131 | 138 | 4,560,000 | 1,380 |
| 2008-03-10 | 133 | 134 | 130 | 133 | 2,642,000 | 1,330 |
| 2008-03-07 | 129 | 136 | 126 | 133 | 3,993,000 | 1,330 |
| 2008-03-06 | 129 | 135 | 128 | 133 | 3,095,000 | 1,330 |
| 2008-03-05 | 126 | 130 | 125 | 128 | 3,195,000 | 1,280 |
| 2008-03-04 | 124 | 128 | 123 | 124 | 2,034,000 | 1,240 |
| 2008-03-03 | 120 | 124 | 119 | 123 | 2,242,000 | 1,230 |
| 2008-02-29 | 127 | 128 | 125 | 125 | 2,502,000 | 1,250 |
| 2008-02-28 | 127 | 133 | 126 | 130 | 6,565,000 | 1,300 |
| 2008-02-27 | 126 | 127 | 125 | 127 | 1,686,000 | 1,270 |
| 2008-02-26 | 124 | 126 | 124 | 124 | 3,808,000 | 1,240 |
| 2008-02-25 | 122 | 123 | 120 | 123 | 1,473,000 | 1,230 |
| 2008-02-22 | 118 | 120 | 116 | 119 | 1,917,000 | 1,190 |
| 2008-02-21 | 118 | 120 | 117 | 120 | 2,543,000 | 1,200 |
| 2008-02-20 | 123 | 126 | 114 | 114 | 5,265,000 | 1,140 |
| 2008-02-19 | 122 | 123 | 119 | 123 | 1,985,000 | 1,230 |
| 2008-02-18 | 118 | 119 | 115 | 119 | 3,119,000 | 1,190 |
| 2008-02-15 | 118 | 125 | 108 | 115 | 6,638,000 | 1,150 |
| 2008-02-14 | 113 | 119 | 113 | 117 | 1,713,000 | 1,170 |
| 2008-02-13 | 116 | 116 | 112 | 112 | 755,000 | 1,120 |
| 2008-02-12 | 116 | 116 | 112 | 114 | 717,000 | 1,140 |
| 2008-02-08 | 118 | 120 | 115 | 116 | 815,000 | 1,160 |
| 2008-02-07 | 116 | 120 | 115 | 118 | 1,437,000 | 1,180 |
| 2008-02-06 | 117 | 120 | 116 | 116 | 2,303,000 | 1,160 |
| 2008-02-05 | 126 | 127 | 119 | 122 | 5,275,000 | 1,220 |
| 2008-02-04 | 127 | 130 | 124 | 128 | 2,684,000 | 1,280 |
| 2008-02-01 | 125 | 126 | 124 | 125 | 790,000 | 1,250 |
| 2008-01-31 | 120 | 125 | 119 | 124 | 1,262,000 | 1,240 |
| 2008-01-30 | 123 | 125 | 121 | 122 | 987,000 | 1,220 |
| 2008-01-29 | 122 | 123 | 120 | 122 | 950,000 | 1,220 |
| 2008-01-28 | 120 | 123 | 118 | 118 | 1,118,000 | 1,180 |
| 2008-01-25 | 120 | 124 | 118 | 124 | 1,614,000 | 1,240 |
| 2008-01-24 | 109 | 115 | 109 | 115 | 1,730,000 | 1,150 |
| 2008-01-23 | 107 | 110 | 105 | 106 | 1,100,000 | 1,060 |
| 2008-01-22 | 105 | 107 | 102 | 103 | 1,654,000 | 1,030 |
| 2008-01-21 | 112 | 114 | 108 | 109 | 1,487,000 | 1,090 |
| 2008-01-18 | 105 | 116 | 105 | 114 | 1,752,000 | 1,140 |
| 2008-01-17 | 108 | 111 | 106 | 108 | 2,470,000 | 1,080 |
| 2008-01-16 | 111 | 114 | 102 | 106 | 2,797,000 | 1,060 |
| 2008-01-15 | 123 | 125 | 118 | 121 | 1,942,000 | 1,210 |
| 2008-01-11 | 132 | 133 | 127 | 127 | 1,228,000 | 1,270 |
| 2008-01-10 | 139 | 139 | 131 | 132 | 814,000 | 1,320 |
| 2008-01-09 | 128 | 136 | 128 | 135 | 1,143,000 | 1,350 |
| 2008-01-08 | 133 | 135 | 132 | 132 | 726,000 | 1,320 |
| 2008-01-07 | 136 | 136 | 132 | 134 | 736,000 | 1,340 |
| 2008-01-04 | 141 | 142 | 136 | 136 | 735,000 | 1,360 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株
