8074 ユアサ商事(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	297	319	297	319	156,000	2,900
1985-12-27	297	300	297	300	50,000	2,727.27
1985-12-26	296	300	296	300	68,000	2,727.27
1985-12-25	296	300	296	298	129,000	2,709.09
1985-12-24	297	298	296	298	74,000	2,709.09
1985-12-23	299	300	297	297	70,000	2,700
1985-12-21	305	305	297	297	54,000	2,700
1985-12-20	302	309	300	300	140,000	2,727.27
1985-12-19	307	310	303	305	95,000	2,772.73
1985-12-18	305	308	303	305	114,000	2,772.73
1985-12-17	306	306	303	303	56,000	2,754.55
1985-12-16	310	310	306	306	21,000	2,781.82
1985-12-13	311	315	305	315	179,000	2,863.64
1985-12-12	316	316	311	311	32,000	2,827.27
1985-12-11	318	318	311	311	64,000	2,827.27
1985-12-10	313	318	313	318	55,000	2,890.91
1985-12-09	304	319	304	314	61,000	2,854.55
1985-12-07	304	307	302	303	21,000	2,754.55
1985-12-06	315	315	301	301	271,000	2,736.36
1985-12-05	311	315	307	315	153,000	2,863.64
1985-12-04	315	320	315	315	53,000	2,863.64
1985-12-03	313	320	311	320	44,000	2,909.09
1985-12-02	315	315	310	310	77,000	2,818.18
1985-11-30	322	325	319	321	199,000	2,918.18
1985-11-29	303	330	303	325	450,000	2,954.55
1985-11-28	301	302	300	300	34,000	2,727.27
1985-11-27	301	308	300	306	14,000	2,781.82
1985-11-26	302	309	302	309	15,000	2,809.09
1985-11-25	310	310	306	310	33,000	2,818.18
1985-11-22	302	310	300	310	46,000	2,818.18
1985-11-21	301	308	301	302	42,000	2,745.45
1985-11-20	304	313	304	310	20,000	2,818.18
1985-11-19	313	314	305	314	41,000	2,854.55
1985-11-18	311	314	310	314	35,000	2,854.55
1985-11-16	310	314	310	310	21,000	2,818.18
1985-11-15	314	314	310	312	46,000	2,836.36
1985-11-14	315	315	310	314	108,000	2,854.55
1985-11-13	309	314	305	314	117,000	2,854.55
1985-11-12	314	314	309	309	73,000	2,809.09
1985-11-11	309	310	308	309	62,000	2,809.09
1985-11-08	310	312	305	310	92,000	2,818.18
1985-11-07	301	310	300	310	58,000	2,818.18
1985-11-06	310	310	308	308	33,000	2,800
1985-11-05	300	314	300	314	104,000	2,854.55
1985-11-02	294	303	293	303	38,000	2,754.55
1985-11-01	295	298	293	293	31,000	2,663.64
1985-10-31	295	296	293	293	62,000	2,663.64
1985-10-30	298	300	296	300	8,000	2,727.27
1985-10-29	297	310	295	295	43,000	2,681.82
1985-10-28	294	295	293	295	25,000	2,681.82
1985-10-26	298	298	296	296	47,000	2,690.91
1985-10-25	301	303	300	300	48,000	2,727.27
1985-10-24	301	301	300	300	12,000	2,727.27
1985-10-23	302	303	301	301	56,000	2,736.36
1985-10-22	301	303	301	303	33,000	2,754.55
1985-10-21	301	301	300	300	30,000	2,727.27
1985-10-18	302	305	301	301	38,000	2,736.36
1985-10-17	304	306	302	302	41,000	2,745.45
1985-10-16	306	306	304	304	36,000	2,763.64
1985-10-15	315	315	305	306	37,000	2,781.82
1985-10-14	315	315	302	303	52,000	2,754.55
1985-10-11	316	316	300	310	75,000	2,818.18
1985-10-09	300	315	299	311	222,000	2,827.27
1985-10-08	302	308	300	300	88,000	2,727.27
1985-10-07	304	308	302	302	36,000	2,745.45
1985-10-05	304	304	303	303	28,000	2,754.55
1985-10-04	306	306	303	304	38,000	2,763.64
1985-10-03	307	307	306	306	38,000	2,781.82
1985-10-02	310	310	304	304	101,000	2,763.64
1985-10-01	306	311	306	310	44,000	2,818.18
1985-09-30	313	313	305	311	77,000	2,827.27
1985-09-28	300	300	298	298	161,000	2,709.09
1985-09-27	303	306	298	298	152,000	2,709.09
1985-09-26	307	308	302	302	122,000	2,745.45
1985-09-25	312	312	305	308	31,000	2,800
1985-09-24	310	310	301	310	62,000	2,818.18
1985-09-21	311	311	308	309	66,000	2,809.09
1985-09-20	310	311	308	311	66,000	2,827.27
1985-09-19	315	315	310	310	43,000	2,818.18
1985-09-18	315	315	310	311	82,000	2,827.27
1985-09-17	320	320	313	315	58,000	2,863.64
1985-09-13	317	317	311	311	122,000	2,827.27
1985-09-12	308	318	307	312	255,000	2,836.36
1985-09-11	306	306	301	305	91,000	2,772.73
1985-09-10	306	306	300	300	77,000	2,727.27
1985-09-09	301	305	300	301	61,000	2,736.36
1985-09-07	305	305	301	301	33,000	2,736.36
1985-09-06	304	307	304	304	83,000	2,763.64
1985-09-05	304	304	303	304	32,000	2,763.64
1985-09-04	309	309	303	304	73,000	2,763.64
1985-09-03	309	309	307	307	21,000	2,790.91
1985-09-02	307	309	306	309	33,000	2,809.09
1985-08-31	307	307	305	305	24,000	2,772.73
1985-08-30	307	307	305	305	37,000	2,772.73
1985-08-29	307	307	305	305	17,000	2,772.73
1985-08-28	305	308	303	303	73,000	2,754.55
1985-08-27	308	310	305	310	21,000	2,818.18
1985-08-26	311	312	303	303	70,000	2,754.55
1985-08-24	310	310	305	306	52,000	2,781.82
1985-08-23	318	318	312	312	21,000	2,836.36
1985-08-22	319	319	312	318	33,000	2,890.91
1985-08-21	320	320	315	318	52,000	2,890.91
1985-08-20	322	327	305	305	119,000	2,772.73
1985-08-19	318	320	315	319	132,000	2,900
1985-08-17	319	319	310	319	47,000	2,900
1985-08-16	300	320	300	320	74,000	2,909.09
1985-08-15	300	308	296	297	207,000	2,700
1985-08-14	305	309	305	309	27,000	2,809.09
1985-08-13	305	305	296	296	39,000	2,690.91
1985-08-12	301	307	295	295	75,000	2,681.82
1985-08-09	309	309	300	300	64,000	2,727.27
1985-08-08	303	304	303	303	41,000	2,754.55
1985-08-07	303	303	302	302	31,000	2,745.45
1985-08-06	301	306	301	303	28,000	2,754.55
1985-08-05	301	310	300	310	89,000	2,818.18
1985-08-03	305	307	303	303	37,000	2,754.55
1985-08-02	308	308	300	302	41,000	2,745.45
1985-08-01	301	310	300	305	104,000	2,772.73
1985-07-31	304	305	301	301	42,000	2,736.36
1985-07-30	298	304	298	304	72,000	2,763.64
1985-07-29	309	310	300	303	113,000	2,754.55
1985-07-27	312	313	311	311	44,000	2,827.27
1985-07-26	313	313	311	311	110,000	2,827.27
1985-07-25	320	320	313	313	41,000	2,845.45
1985-07-24	318	320	313	313	58,000	2,845.45
1985-07-23	319	319	312	313	86,000	2,845.45
1985-07-22	321	322	320	320	79,000	2,909.09
1985-07-20	322	325	320	320	92,000	2,909.09
1985-07-19	328	329	322	322	56,000	2,927.27
1985-07-18	330	330	327	328	34,000	2,981.82
1985-07-17	335	335	330	333	48,000	3,027.27
1985-07-16	338	341	327	327	145,000	2,972.73
1985-07-15	332	337	320	320	205,000	2,909.09
1985-07-12	330	330	321	327	143,000	2,972.73
1985-07-11	330	330	327	327	79,000	2,972.73
1985-07-10	330	330	324	324	126,000	2,945.45
1985-07-09	328	333	325	330	92,000	3,000
1985-07-08	328	330	326	326	55,000	2,963.64
1985-07-06	328	329	327	327	47,000	2,972.73
1985-07-05	330	335	328	330	98,000	3,000
1985-07-04	331	334	326	328	98,000	2,981.82
1985-07-03	329	333	325	333	76,000	3,027.27
1985-07-02	334	334	329	329	93,000	2,990.91
1985-07-01	334	335	329	329	105,000	2,990.91
1985-06-29	329	329	329	329	5,000	2,990.91
1985-06-28	331	332	328	329	138,000	2,990.91
1985-06-27	341	343	330	335	144,000	3,045.45
1985-06-26	348	350	339	339	656,000	3,081.82
1985-06-25	340	349	338	347	796,000	3,154.55
1985-06-24	333	335	331	333	124,000	3,027.27
1985-06-22	332	334	331	331	84,000	3,009.09
1985-06-21	335	335	329	332	203,000	3,018.18
1985-06-20	329	335	325	330	329,000	3,000
1985-06-19	326	335	324	324	319,000	2,945.45
1985-06-18	327	330	322	326	320,000	2,963.64
1985-06-17	337	339	328	329	240,000	2,990.91
1985-06-15	338	339	330	335	116,000	3,045.45
1985-06-14	325	340	325	335	308,000	3,045.45
1985-06-13	323	330	323	325	270,000	2,954.55
1985-06-12	331	331	322	323	67,000	2,936.36
1985-06-11	331	331	320	321	125,000	2,918.18
1985-06-10	337	337	318	321	157,000	2,918.18
1985-06-07	340	340	330	330	281,000	3,000
1985-06-06	345	345	332	340	1,090,000	3,090.91
1985-06-05	318	339	313	330	709,000	3,000
1985-06-04	315	318	312	313	74,000	2,845.45
1985-06-03	324	325	318	318	120,000	2,890.91
1985-06-01	322	323	319	320	87,000	2,909.09
1985-05-31	325	326	322	322	113,000	2,927.27
1985-05-30	320	322	316	322	114,000	2,927.27
1985-05-29	314	320	314	319	75,000	2,900
1985-05-28	316	317	315	315	55,000	2,863.64
1985-05-27	320	320	316	316	55,000	2,872.73
1985-05-25	322	325	321	321	40,000	2,918.18
1985-05-24	316	325	316	320	116,000	2,909.09
1985-05-23	313	318	313	313	48,000	2,845.45
1985-05-22	315	316	315	315	17,000	2,863.64
1985-05-21	320	320	312	315	92,000	2,863.64
1985-05-20	316	320	312	316	52,000	2,872.73
1985-05-18	320	320	315	320	24,000	2,909.09
1985-05-17	327	327	312	316	95,000	2,872.73
1985-05-16	327	327	316	327	100,000	2,972.73
1985-05-15	328	328	320	320	200,000	2,909.09
1985-05-14	320	324	318	323	98,000	2,936.36
1985-05-13	325	325	314	316	142,000	2,872.73
1985-05-10	320	322	312	315	68,000	2,863.64
1985-05-09	317	319	305	305	140,000	2,772.73
1985-05-08	317	319	317	319	23,000	2,900
1985-05-07	312	319	312	315	29,000	2,863.64
1985-05-04	320	320	312	312	38,000	2,836.36
1985-05-02	319	328	313	328	92,000	2,981.82
1985-05-01	310	319	308	311	51,000	2,827.27
1985-04-30	307	310	307	310	20,000	2,818.18
1985-04-27	309	310	306	306	51,000	2,781.82
1985-04-26	306	310	306	310	86,000	2,818.18
1985-04-25	309	310	305	305	88,000	2,772.73
1985-04-24	310	310	306	309	47,000	2,809.09
1985-04-23	310	311	310	310	67,000	2,818.18
1985-04-22	315	315	310	310	44,000	2,818.18
1985-04-20	310	311	310	310	33,000	2,818.18
1985-04-19	311	315	310	310	71,000	2,818.18
1985-04-18	320	320	310	310	92,000	2,818.18
1985-04-17	310	320	310	315	111,000	2,863.64
1985-04-16	320	320	310	310	155,000	2,818.18
1985-04-15	320	324	320	320	25,000	2,909.09
1985-04-12	317	324	317	324	72,000	2,945.45
1985-04-11	318	325	318	320	30,000	2,909.09
1985-04-10	321	324	317	320	132,000	2,909.09
1985-04-09	329	329	318	321	79,000	2,918.18
1985-04-08	320	329	320	327	93,000	2,972.73
1985-04-06	320	320	317	317	52,000	2,881.82
1985-04-05	322	327	320	320	44,000	2,909.09
1985-04-04	326	330	322	322	119,000	2,927.27
1985-04-03	317	329	317	324	101,000	2,945.45
1985-04-02	317	330	317	324	117,000	2,945.45
1985-04-01	325	325	315	316	114,000	2,872.73
1985-03-30	325	325	321	325	14,000	2,954.55
1985-03-29	334	334	321	325	84,000	2,954.55
1985-03-28	321	340	319	335	340,000	3,045.45
1985-03-27	320	324	311	311	211,000	2,827.27
1985-03-26	320	325	315	325	119,000	2,954.55
1985-03-25	318	323	314	314	86,000	2,854.55
1985-03-23	320	323	313	313	131,000	2,845.45
1985-03-22	313	320	308	320	247,000	2,909.09
1985-03-20	325	325	313	313	171,000	2,845.45
1985-03-19	325	325	312	315	180,000	2,863.64
1985-03-18	330	330	324	328	174,000	2,981.82
1985-03-16	337	340	325	327	280,000	2,972.73
1985-03-15	335	352	330	337	1,850,000	3,063.64
1985-03-14	311	344	311	335	891,000	3,045.45
1985-03-13	313	315	310	314	107,000	2,854.55
1985-03-12	310	310	306	306	108,000	2,781.82
1985-03-11	313	313	306	310	95,000	2,818.18
1985-03-08	309	314	305	314	96,000	2,854.55
1985-03-07	312	315	312	312	76,000	2,836.36
1985-03-06	319	319	307	312	133,000	2,836.36
1985-03-05	314	314	311	314	64,000	2,854.55
1985-03-04	320	320	310	311	374,000	2,827.27
1985-03-02	308	310	306	310	143,000	2,818.18
1985-03-01	319	320	311	311	272,000	2,827.27
1985-02-28	307	319	305	319	156,000	2,900
1985-02-27	308	310	302	305	114,000	2,772.73
1985-02-26	305	310	301	306	262,000	2,781.82
1985-02-25	318	319	305	315	157,000	2,863.64
1985-02-23	312	316	311	316	94,000	2,872.73
1985-02-22	308	313	305	306	177,000	2,781.82
1985-02-21	308	314	305	305	189,000	2,772.73
1985-02-20	313	313	305	310	182,000	2,818.18
1985-02-19	311	320	309	317	264,000	2,881.82
1985-02-18	335	335	305	315	707,000	2,863.64
1985-02-16	335	335	328	335	359,000	3,045.45
1985-02-15	360	360	336	350	2,647,000	3,181.82
1985-02-14	300	300	297	300	250,000	2,727.27
1985-02-13	305	308	300	303	200,000	2,754.55
1985-02-12	309	320	304	320	75,000	2,909.09
1985-02-08	300	309	297	309	125,000	2,809.09
1985-02-07	305	306	296	300	328,000	2,727.27
1985-02-06	302	311	302	310	50,000	2,818.18
1985-02-05	302	302	296	300	280,000	2,727.27
1985-02-04	305	306	300	306	116,000	2,781.82
1985-02-02	303	304	301	301	57,000	2,736.36
1985-02-01	315	315	307	307	154,000	2,790.91
1985-01-31	318	320	310	310	223,000	2,818.18
1985-01-30	322	323	312	320	278,000	2,909.09
1985-01-29	335	340	322	322	308,000	2,927.27
1985-01-28	341	341	330	340	180,000	3,090.91
1985-01-26	346	346	337	338	316,000	3,072.73
1985-01-25	347	348	337	341	934,000	3,100
1985-01-24	335	340	330	340	404,000	3,090.91
1985-01-23	345	347	330	330	375,000	3,000
1985-01-22	329	340	326	340	277,000	3,090.91
1985-01-21	334	350	329	339	840,000	3,081.82
1985-01-19	323	340	320	323	513,000	2,936.36
1985-01-18	317	318	311	311	135,000	2,827.27
1985-01-17	303	317	303	315	131,000	2,863.64
1985-01-16	305	314	300	305	77,000	2,772.73
1985-01-14	303	305	295	305	220,000	2,772.73
1985-01-11	295	315	295	303	382,000	2,754.55
1985-01-10	291	305	291	297	214,000	2,700
1985-01-09	301	305	295	295	212,000	2,681.82
1985-01-08	300	308	295	299	197,000	2,718.18
1985-01-07	315	315	298	298	176,000	2,709.09
1985-01-05	302	305	301	305	73,000	2,772.73
1985-01-04	303	308	298	303	75,000	2,754.55

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