8074 ユアサ商事(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	740	745	740	740	167,000	6,727.27
1988-12-27	750	750	744	744	106,000	6,763.64
1988-12-26	745	748	740	745	110,000	6,772.73
1988-12-24	740	748	736	748	81,000	6,800
1988-12-23	749	750	740	740	134,000	6,727.27
1988-12-22	730	744	721	744	285,000	6,763.64
1988-12-21	745	753	730	740	279,000	6,727.27
1988-12-20	770	773	753	755	172,000	6,863.64
1988-12-19	780	790	780	780	300,000	7,090.91
1988-12-16	770	790	765	790	388,000	7,181.82
1988-12-15	788	793	767	767	352,000	6,972.73
1988-12-14	802	805	785	795	866,000	7,227.27
1988-12-13	770	800	765	800	865,000	7,272.73
1988-12-12	771	779	770	771	254,000	7,009.09
1988-12-09	775	777	761	773	476,000	7,027.27
1988-12-08	744	756	740	755	257,000	6,863.64
1988-12-07	737	745	734	734	256,000	6,672.73
1988-12-06	730	740	730	732	381,000	6,654.55
1988-12-05	737	740	736	736	193,000	6,690.91
1988-12-03	741	750	740	740	117,000	6,727.27
1988-12-02	736	745	736	739	164,000	6,718.18
1988-12-01	740	740	732	732	143,000	6,654.55
1988-11-30	736	739	712	712	184,000	6,472.73
1988-11-29	737	745	722	735	160,000	6,681.82
1988-11-28	755	758	730	730	549,000	6,636.36
1988-11-26	732	754	730	748	425,000	6,800
1988-11-25	715	730	710	730	290,000	6,636.36
1988-11-24	721	725	715	716	189,000	6,509.09
1988-11-22	729	730	718	720	299,000	6,545.45
1988-11-21	707	730	707	725	295,000	6,590.91
1988-11-18	703	710	694	710	483,000	6,454.55
1988-11-17	694	705	690	696	167,000	6,327.27
1988-11-16	675	704	675	684	349,000	6,218.18
1988-11-15	655	680	655	670	162,000	6,090.91
1988-11-14	650	655	650	650	97,000	5,909.09
1988-11-11	658	658	640	640	160,000	5,818.18
1988-11-10	641	660	640	659	118,000	5,990.91
1988-11-09	640	643	630	630	96,000	5,727.27
1988-11-08	645	645	631	631	58,000	5,736.36
1988-11-07	630	639	630	630	57,000	5,727.27
1988-11-05	640	641	630	630	44,000	5,727.27
1988-11-04	653	655	635	640	81,000	5,818.18
1988-11-02	646	655	645	655	58,000	5,954.55
1988-11-01	655	655	645	645	36,000	5,863.64
1988-10-31	666	669	655	655	31,000	5,954.55
1988-10-29	660	660	644	660	85,000	6,000
1988-10-28	650	650	634	644	58,000	5,854.55
1988-10-27	640	650	631	650	84,000	5,909.09
1988-10-26	647	659	630	630	83,000	5,727.27
1988-10-25	648	660	640	647	51,000	5,881.82
1988-10-24	635	650	635	640	27,000	5,818.18
1988-10-22	628	635	628	628	14,000	5,709.09
1988-10-21	639	640	626	626	22,000	5,690.91
1988-10-20	626	639	626	639	18,000	5,809.09
1988-10-19	646	646	626	626	25,000	5,690.91
1988-10-18	655	660	617	620	91,000	5,636.36
1988-10-17	645	665	645	665	43,000	6,045.45
1988-10-14	655	665	640	665	179,000	6,045.45
1988-10-13	665	674	665	665	56,000	6,045.45
1988-10-12	670	670	655	660	55,000	6,000
1988-10-11	669	669	662	668	43,000	6,072.73
1988-10-07	650	660	648	660	69,000	6,000
1988-10-06	640	668	635	664	61,000	6,036.36
1988-10-05	650	660	635	659	78,000	5,990.91
1988-10-04	650	650	635	635	59,000	5,772.73
1988-10-03	668	669	621	621	124,000	5,645.45
1988-10-01	650	669	650	658	76,000	5,981.82
1988-09-30	635	658	635	645	144,000	5,863.64
1988-09-29	635	640	635	635	42,000	5,772.73
1988-09-28	623	635	620	620	51,000	5,636.36
1988-09-27	622	625	620	623	17,000	5,663.64
1988-09-26	628	635	621	621	43,000	5,645.45
1988-09-24	627	630	627	627	14,000	5,700
1988-09-22	621	633	621	633	37,000	5,754.55
1988-09-21	635	650	630	650	26,000	5,909.09
1988-09-20	640	640	630	630	167,000	5,727.27
1988-09-19	641	651	640	641	35,000	5,827.27
1988-09-16	635	650	635	640	101,000	5,818.18
1988-09-14	650	659	639	658	120,000	5,981.82
1988-09-13	645	650	640	640	69,000	5,818.18
1988-09-12	649	650	635	650	42,000	5,909.09
1988-09-09	620	625	612	625	127,000	5,681.82
1988-09-08	618	626	612	626	62,000	5,690.91
1988-09-07	615	620	608	616	56,000	5,600
1988-09-06	629	638	610	615	57,000	5,590.91
1988-09-05	630	630	604	628	55,000	5,709.09
1988-09-03	601	650	601	650	45,000	5,909.09
1988-09-02	610	610	591	591	82,000	5,372.73
1988-09-01	612	615	585	610	248,000	5,545.45
1988-08-31	646	646	610	610	76,000	5,545.45
1988-08-30	664	664	636	636	110,000	5,781.82
1988-08-29	670	670	661	665	91,000	6,045.45
1988-08-27	657	669	657	669	20,000	6,081.82
1988-08-26	669	670	656	656	31,000	5,963.64
1988-08-25	660	675	660	671	55,000	6,100
1988-08-24	671	675	662	662	65,000	6,018.18
1988-08-23	670	690	665	672	61,000	6,109.09
1988-08-22	670	679	650	679	60,000	6,172.73
1988-08-19	670	685	667	680	55,000	6,181.82
1988-08-18	671	675	670	670	87,000	6,090.91
1988-08-17	686	686	685	685	11,000	6,227.27
1988-08-16	688	688	685	685	36,000	6,227.27
1988-08-15	687	692	687	687	51,000	6,245.45
1988-08-12	687	692	687	687	36,000	6,245.45
1988-08-11	686	695	680	685	42,000	6,227.27
1988-08-10	701	702	695	695	50,000	6,318.18
1988-08-09	720	720	701	701	41,000	6,372.73
1988-08-08	702	710	700	700	51,000	6,363.64
1988-08-06	710	710	700	702	35,000	6,381.82
1988-08-05	704	710	700	700	59,000	6,363.64
1988-08-04	701	710	701	701	83,000	6,372.73
1988-08-03	711	715	711	715	41,000	6,500
1988-08-02	711	728	710	711	100,000	6,463.64
1988-08-01	710	725	710	725	73,000	6,590.91
1988-07-30	705	720	689	720	70,000	6,545.45
1988-07-29	705	706	690	705	85,000	6,409.09
1988-07-28	695	703	695	695	61,000	6,318.18
1988-07-27	700	708	695	700	107,000	6,363.64
1988-07-26	690	705	690	701	140,000	6,372.73
1988-07-25	695	705	690	690	144,000	6,272.73
1988-07-23	710	710	702	705	60,000	6,409.09
1988-07-22	720	720	705	710	83,000	6,454.55
1988-07-21	726	740	720	720	106,000	6,545.45
1988-07-20	730	740	721	735	62,000	6,681.82
1988-07-19	743	750	701	701	132,000	6,372.73
1988-07-18	750	760	738	743	133,000	6,754.55
1988-07-15	755	765	750	760	168,000	6,909.09
1988-07-14	768	768	760	765	200,000	6,954.55
1988-07-13	777	780	765	778	175,000	7,072.73
1988-07-12	777	780	776	776	90,000	7,054.55
1988-07-11	782	783	775	777	105,000	7,063.64
1988-07-08	797	800	783	783	115,000	7,118.18
1988-07-07	775	790	770	772	216,000	7,018.18
1988-07-06	785	790	775	777	133,000	7,063.64
1988-07-05	786	796	780	781	160,000	7,100
1988-07-04	800	826	785	796	432,000	7,236.36
1988-07-02	775	799	768	799	184,000	7,263.64
1988-07-01	775	780	769	780	191,000	7,090.91
1988-06-30	770	800	770	771	161,000	7,009.09
1988-06-29	761	775	755	765	217,000	6,954.55
1988-06-28	787	787	770	771	283,000	7,009.09
1988-06-27	821	821	795	797	180,000	7,245.45
1988-06-25	811	815	801	811	238,000	7,372.73
1988-06-24	821	825	811	811	367,000	7,372.73
1988-06-23	830	830	800	811	650,000	7,372.73
1988-06-22	829	834	815	819	1,501,000	7,445.45
1988-06-21	789	821	786	805	2,259,000	7,318.18
1988-06-20	772	779	772	779	276,000	7,081.82
1988-06-17	770	777	765	765	377,000	6,954.55
1988-06-16	775	780	765	768	611,000	6,981.82
1988-06-15	764	770	756	765	668,000	6,954.55
1988-06-14	750	751	740	750	320,000	6,818.18
1988-06-13	745	752	745	750	121,000	6,818.18
1988-06-10	751	759	740	742	229,000	6,745.45
1988-06-09	774	779	750	750	600,000	6,818.18
1988-06-08	760	765	750	764	374,000	6,945.45
1988-06-07	785	785	750	750	858,000	6,818.18
1988-06-06	778	791	772	780	2,776,000	7,090.91
1988-06-04	745	760	738	750	1,260,000	6,818.18
1988-06-03	712	740	706	720	424,000	6,545.45
1988-06-02	711	712	701	710	186,000	6,454.55
1988-06-01	725	725	706	710	227,000	6,454.55
1988-05-31	740	744	716	729	257,000	6,627.27
1988-05-30	725	735	718	732	236,000	6,654.55
1988-05-28	739	749	721	734	910,000	6,672.73
1988-05-27	735	745	730	730	1,166,000	6,636.36
1988-05-26	725	735	715	727	891,000	6,609.09
1988-05-25	705	720	700	720	471,000	6,545.45
1988-05-24	685	705	685	700	219,000	6,363.64
1988-05-23	700	700	685	690	109,000	6,272.73
1988-05-20	697	704	685	703	228,000	6,390.91
1988-05-19	714	714	695	705	265,000	6,409.09
1988-05-18	697	714	692	705	352,000	6,409.09
1988-05-17	697	697	682	697	411,000	6,336.36
1988-05-16	714	715	691	698	348,000	6,345.45
1988-05-13	704	720	702	715	641,000	6,500
1988-05-12	707	724	698	701	1,441,000	6,372.73
1988-05-11	705	727	689	717	3,224,000	6,518.18
1988-05-10	680	695	673	695	1,548,000	6,318.18
1988-05-09	665	680	661	671	998,000	6,100
1988-05-07	657	658	655	657	150,000	5,972.73
1988-05-06	660	660	655	656	138,000	5,963.64
1988-05-02	657	657	650	652	140,000	5,927.27
1988-04-30	657	657	645	648	115,000	5,890.91
1988-04-28	664	666	647	650	163,000	5,909.09
1988-04-27	650	660	642	658	177,000	5,981.82
1988-04-26	645	650	640	640	223,000	5,818.18
1988-04-25	650	650	639	642	175,000	5,836.36
1988-04-23	642	650	641	648	141,000	5,890.91
1988-04-22	649	650	643	650	94,000	5,909.09
1988-04-21	650	650	642	644	124,000	5,854.55
1988-04-20	650	650	640	641	196,000	5,827.27
1988-04-19	654	654	640	648	144,000	5,890.91
1988-04-18	642	650	642	646	120,000	5,872.73
1988-04-15	650	658	637	644	288,000	5,854.55
1988-04-14	643	668	640	659	578,000	5,990.91
1988-04-13	642	644	637	640	114,000	5,818.18
1988-04-12	643	643	636	640	102,000	5,818.18
1988-04-11	640	645	635	636	81,000	5,781.82
1988-04-08	631	640	631	632	83,000	5,745.45
1988-04-07	637	645	625	631	121,000	5,736.36
1988-04-06	641	641	630	637	89,000	5,790.91
1988-04-05	637	639	622	622	137,000	5,654.55
1988-04-04	654	659	631	631	137,000	5,736.36
1988-04-02	659	660	650	650	275,000	5,909.09
1988-04-01	640	664	639	652	729,000	5,927.27
1988-03-31	630	644	621	642	181,000	5,836.36
1988-03-30	630	630	620	621	86,000	5,645.45
1988-03-29	627	638	620	630	113,000	5,727.27
1988-03-28	636	644	631	635	165,000	5,772.73
1988-03-26	625	650	623	629	274,000	5,718.18
1988-03-25	625	625	608	616	139,000	5,600
1988-03-24	616	620	600	616	130,000	5,600
1988-03-23	628	628	620	625	93,000	5,681.82
1988-03-22	623	627	620	627	58,000	5,700
1988-03-18	612	622	612	622	179,000	5,654.55
1988-03-17	630	633	620	622	177,000	5,654.55
1988-03-16	631	637	630	637	198,000	5,790.91
1988-03-15	632	635	630	630	65,000	5,727.27
1988-03-14	640	640	630	630	96,000	5,727.27
1988-03-11	630	635	627	630	95,000	5,727.27
1988-03-10	633	636	630	630	158,000	5,727.27
1988-03-09	640	640	631	631	94,000	5,736.36
1988-03-08	632	639	628	636	134,000	5,781.82
1988-03-07	632	634	626	627	120,000	5,700
1988-03-05	637	648	632	635	132,000	5,772.73
1988-03-04	635	640	629	629	224,000	5,718.18
1988-03-03	644	649	630	636	176,000	5,781.82
1988-03-02	676	676	645	654	780,000	5,945.45
1988-03-01	634	670	630	670	1,688,000	6,090.91
1988-02-29	630	630	620	629	133,000	5,718.18
1988-02-27	612	630	611	630	86,000	5,727.27
1988-02-26	609	616	607	611	134,000	5,554.55
1988-02-25	608	615	602	607	244,000	5,518.18
1988-02-24	620	620	609	617	77,000	5,609.09
1988-02-23	610	620	607	610	113,000	5,545.45
1988-02-22	611	617	606	607	124,000	5,518.18
1988-02-19	610	620	610	615	163,000	5,590.91
1988-02-18	637	638	620	620	238,000	5,636.36
1988-02-17	601	638	601	631	498,000	5,736.36
1988-02-16	622	629	620	620	147,000	5,636.36
1988-02-15	629	635	620	629	188,000	5,718.18
1988-02-12	610	642	610	631	1,052,000	5,736.36
1988-02-10	610	630	600	620	435,000	5,636.36
1988-02-09	610	610	591	591	73,000	5,372.73
1988-02-08	605	611	603	608	111,000	5,527.27
1988-02-06	595	620	590	605	92,000	5,500
1988-02-05	602	602	597	597	149,000	5,427.27
1988-02-04	610	611	601	602	167,000	5,472.73
1988-02-03	615	623	610	611	131,000	5,554.55
1988-02-02	624	624	610	610	262,000	5,545.45
1988-02-01	630	630	614	614	278,000	5,581.82
1988-01-30	615	629	605	629	274,000	5,718.18
1988-01-29	610	620	601	605	185,000	5,500
1988-01-28	628	628	600	600	545,000	5,454.55
1988-01-27	580	634	575	630	554,000	5,727.27
1988-01-26	581	595	581	585	90,000	5,318.18
1988-01-25	595	595	585	591	80,000	5,372.73
1988-01-23	590	600	584	586	60,000	5,327.27
1988-01-22	585	590	582	582	104,000	5,290.91
1988-01-21	590	595	583	589	75,000	5,354.55
1988-01-20	593	609	581	605	144,000	5,500
1988-01-19	610	610	590	591	125,000	5,372.73
1988-01-18	602	619	600	609	129,000	5,536.36
1988-01-14	618	618	600	605	129,000	5,500
1988-01-13	616	616	598	598	159,000	5,436.36
1988-01-12	621	630	608	615	211,000	5,590.91
1988-01-11	597	620	597	617	338,000	5,609.09
1988-01-08	646	646	615	615	957,000	5,590.91
1988-01-07	610	649	598	636	2,015,000	5,781.82
1988-01-06	645	648	602	608	1,948,000	5,527.27
1988-01-05	586	650	586	649	1,704,000	5,900
1988-01-04	592	593	586	586	123,000	5,327.27

分割・併合履歴： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30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