8074 ユアサ商事(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 575 | 575 | 562 | 562 | 9,000 | 5,620 |
| 1992-12-29 | 575 | 575 | 565 | 575 | 21,000 | 5,750 |
| 1992-12-28 | 584 | 584 | 565 | 565 | 47,000 | 5,650 |
| 1992-12-25 | 585 | 585 | 570 | 570 | 91,000 | 5,700 |
| 1992-12-24 | 575 | 576 | 565 | 565 | 78,000 | 5,650 |
| 1992-12-22 | 575 | 575 | 552 | 555 | 60,000 | 5,550 |
| 1992-12-21 | 581 | 581 | 575 | 575 | 38,000 | 5,750 |
| 1992-12-18 | 575 | 575 | 570 | 575 | 37,000 | 5,750 |
| 1992-12-17 | 575 | 577 | 566 | 567 | 34,000 | 5,670 |
| 1992-12-16 | 567 | 575 | 566 | 566 | 62,000 | 5,660 |
| 1992-12-15 | 585 | 585 | 560 | 565 | 86,000 | 5,650 |
| 1992-12-14 | 588 | 588 | 578 | 586 | 79,000 | 5,860 |
| 1992-12-11 | 583 | 584 | 570 | 578 | 205,000 | 5,780 |
| 1992-12-10 | 577 | 578 | 567 | 570 | 77,000 | 5,700 |
| 1992-12-09 | 572 | 574 | 562 | 574 | 46,000 | 5,740 |
| 1992-12-08 | 569 | 571 | 552 | 552 | 63,000 | 5,520 |
| 1992-12-07 | 564 | 565 | 551 | 564 | 95,000 | 5,640 |
| 1992-12-04 | 551 | 560 | 544 | 544 | 39,000 | 5,440 |
| 1992-12-03 | 565 | 565 | 554 | 560 | 107,000 | 5,600 |
| 1992-12-02 | 563 | 564 | 550 | 564 | 37,000 | 5,640 |
| 1992-12-01 | 565 | 565 | 551 | 564 | 121,000 | 5,640 |
| 1992-11-30 | 560 | 560 | 552 | 560 | 42,000 | 5,600 |
| 1992-11-27 | 558 | 558 | 540 | 550 | 259,000 | 5,500 |
| 1992-11-26 | 553 | 558 | 548 | 558 | 157,000 | 5,580 |
| 1992-11-25 | 551 | 551 | 542 | 546 | 62,000 | 5,460 |
| 1992-11-24 | 550 | 550 | 542 | 542 | 58,000 | 5,420 |
| 1992-11-20 | 540 | 550 | 535 | 546 | 54,000 | 5,460 |
| 1992-11-19 | 545 | 555 | 540 | 540 | 254,000 | 5,400 |
| 1992-11-18 | 521 | 547 | 521 | 540 | 82,000 | 5,400 |
| 1992-11-17 | 529 | 529 | 520 | 520 | 15,000 | 5,200 |
| 1992-11-16 | 523 | 529 | 518 | 529 | 81,000 | 5,290 |
| 1992-11-13 | 535 | 535 | 513 | 513 | 68,000 | 5,130 |
| 1992-11-12 | 541 | 545 | 528 | 535 | 101,000 | 5,350 |
| 1992-11-11 | 550 | 550 | 540 | 540 | 117,000 | 5,400 |
| 1992-11-10 | 550 | 550 | 545 | 550 | 37,000 | 5,500 |
| 1992-11-09 | 550 | 551 | 547 | 550 | 107,000 | 5,500 |
| 1992-11-06 | 576 | 576 | 557 | 557 | 102,000 | 5,570 |
| 1992-11-05 | 581 | 582 | 576 | 582 | 61,000 | 5,820 |
| 1992-11-04 | 589 | 589 | 581 | 581 | 31,000 | 5,810 |
| 1992-11-02 | 571 | 589 | 571 | 589 | 38,000 | 5,890 |
| 1992-10-30 | 584 | 595 | 582 | 583 | 47,000 | 5,830 |
| 1992-10-29 | 592 | 593 | 592 | 592 | 27,000 | 5,920 |
| 1992-10-28 | 591 | 595 | 590 | 592 | 75,000 | 5,920 |
| 1992-10-27 | 600 | 603 | 590 | 590 | 44,000 | 5,900 |
| 1992-10-26 | 615 | 615 | 600 | 600 | 49,000 | 6,000 |
| 1992-10-23 | 602 | 608 | 600 | 600 | 104,000 | 6,000 |
| 1992-10-22 | 605 | 605 | 602 | 605 | 94,000 | 6,050 |
| 1992-10-21 | 605 | 605 | 600 | 605 | 145,000 | 6,050 |
| 1992-10-20 | 612 | 612 | 601 | 605 | 122,000 | 6,050 |
| 1992-10-19 | 620 | 625 | 610 | 612 | 84,000 | 6,120 |
| 1992-10-16 | 626 | 635 | 612 | 612 | 266,000 | 6,120 |
| 1992-10-15 | 611 | 625 | 610 | 624 | 209,000 | 6,240 |
| 1992-10-14 | 610 | 624 | 610 | 610 | 150,000 | 6,100 |
| 1992-10-13 | 601 | 610 | 600 | 609 | 85,000 | 6,090 |
| 1992-10-12 | 610 | 610 | 601 | 601 | 18,000 | 6,010 |
| 1992-10-09 | 590 | 600 | 585 | 600 | 73,000 | 6,000 |
| 1992-10-08 | 600 | 604 | 600 | 600 | 71,000 | 6,000 |
| 1992-10-07 | 600 | 600 | 585 | 600 | 178,000 | 6,000 |
| 1992-10-06 | 582 | 594 | 582 | 585 | 39,000 | 5,850 |
| 1992-10-05 | 580 | 588 | 580 | 582 | 44,000 | 5,820 |
| 1992-10-02 | 592 | 599 | 588 | 594 | 113,000 | 5,940 |
| 1992-10-01 | 600 | 602 | 590 | 592 | 111,000 | 5,920 |
| 1992-09-30 | 605 | 615 | 600 | 600 | 196,000 | 6,000 |
| 1992-09-29 | 615 | 625 | 600 | 611 | 71,000 | 6,110 |
| 1992-09-28 | 623 | 630 | 614 | 625 | 48,000 | 6,250 |
| 1992-09-25 | 626 | 640 | 613 | 613 | 162,000 | 6,130 |
| 1992-09-24 | 618 | 630 | 617 | 626 | 132,000 | 6,260 |
| 1992-09-22 | 612 | 625 | 610 | 617 | 122,000 | 6,170 |
| 1992-09-21 | 624 | 625 | 612 | 612 | 431,000 | 6,120 |
| 1992-09-18 | 625 | 625 | 611 | 625 | 184,000 | 6,250 |
| 1992-09-17 | 623 | 625 | 611 | 625 | 75,000 | 6,250 |
| 1992-09-16 | 640 | 640 | 615 | 633 | 184,000 | 6,330 |
| 1992-09-14 | 634 | 654 | 634 | 647 | 100,000 | 6,470 |
| 1992-09-11 | 670 | 670 | 644 | 644 | 347,000 | 6,440 |
| 1992-09-10 | 671 | 680 | 661 | 665 | 603,000 | 6,650 |
| 1992-09-09 | 620 | 664 | 620 | 664 | 751,000 | 6,640 |
| 1992-09-08 | 607 | 635 | 606 | 626 | 288,000 | 6,260 |
| 1992-09-07 | 614 | 615 | 606 | 610 | 161,000 | 6,100 |
| 1992-09-04 | 625 | 636 | 614 | 614 | 360,000 | 6,140 |
| 1992-09-03 | 595 | 620 | 590 | 616 | 133,000 | 6,160 |
| 1992-09-02 | 607 | 607 | 595 | 595 | 168,000 | 5,950 |
| 1992-09-01 | 610 | 627 | 607 | 608 | 526,000 | 6,080 |
| 1992-08-31 | 614 | 614 | 591 | 608 | 364,000 | 6,080 |
| 1992-08-28 | 579 | 619 | 579 | 614 | 689,000 | 6,140 |
| 1992-08-27 | 545 | 585 | 545 | 585 | 947,000 | 5,850 |
| 1992-08-26 | 560 | 561 | 541 | 555 | 125,000 | 5,550 |
| 1992-08-25 | 551 | 565 | 541 | 550 | 430,000 | 5,500 |
| 1992-08-24 | 571 | 586 | 551 | 551 | 691,000 | 5,510 |
| 1992-08-21 | 510 | 551 | 510 | 551 | 691,000 | 5,510 |
| 1992-08-20 | 460 | 475 | 452 | 475 | 652,000 | 4,750 |
| 1992-08-19 | 461 | 470 | 451 | 460 | 94,000 | 4,600 |
| 1992-08-18 | 480 | 480 | 460 | 460 | 60,000 | 4,600 |
| 1992-08-17 | 473 | 485 | 473 | 480 | 103,000 | 4,800 |
| 1992-08-14 | 475 | 483 | 473 | 478 | 90,000 | 4,780 |
| 1992-08-13 | 482 | 488 | 470 | 470 | 74,000 | 4,700 |
| 1992-08-12 | 505 | 509 | 498 | 498 | 100,000 | 4,980 |
| 1992-08-11 | 530 | 530 | 505 | 505 | 58,000 | 5,050 |
| 1992-08-10 | 555 | 555 | 505 | 530 | 88,000 | 5,300 |
| 1992-08-07 | 580 | 580 | 560 | 560 | 35,000 | 5,600 |
| 1992-08-06 | 560 | 590 | 560 | 580 | 117,000 | 5,800 |
| 1992-08-05 | 561 | 565 | 551 | 560 | 43,000 | 5,600 |
| 1992-08-04 | 561 | 561 | 550 | 556 | 15,000 | 5,560 |
| 1992-08-03 | 566 | 578 | 561 | 561 | 22,000 | 5,610 |
| 1992-07-31 | 561 | 570 | 550 | 565 | 15,000 | 5,650 |
| 1992-07-30 | 536 | 560 | 525 | 560 | 75,000 | 5,600 |
| 1992-07-29 | 565 | 575 | 534 | 535 | 48,000 | 5,350 |
| 1992-07-28 | 562 | 570 | 552 | 570 | 49,000 | 5,700 |
| 1992-07-27 | 606 | 610 | 572 | 572 | 63,000 | 5,720 |
| 1992-07-24 | 610 | 610 | 586 | 586 | 27,000 | 5,860 |
| 1992-07-23 | 595 | 600 | 579 | 600 | 56,000 | 6,000 |
| 1992-07-22 | 630 | 630 | 604 | 605 | 41,000 | 6,050 |
| 1992-07-21 | 631 | 635 | 620 | 620 | 49,000 | 6,200 |
| 1992-07-20 | 645 | 650 | 640 | 640 | 65,000 | 6,400 |
| 1992-07-17 | 675 | 675 | 655 | 655 | 29,000 | 6,550 |
| 1992-07-16 | 675 | 680 | 672 | 675 | 21,000 | 6,750 |
| 1992-07-15 | 685 | 685 | 675 | 685 | 74,000 | 6,850 |
| 1992-07-14 | 690 | 690 | 685 | 685 | 66,000 | 6,850 |
| 1992-07-13 | 682 | 690 | 682 | 690 | 18,000 | 6,900 |
| 1992-07-10 | 694 | 694 | 681 | 685 | 37,000 | 6,850 |
| 1992-07-09 | 675 | 698 | 675 | 681 | 61,000 | 6,810 |
| 1992-07-08 | 651 | 655 | 650 | 655 | 33,000 | 6,550 |
| 1992-07-07 | 675 | 676 | 655 | 655 | 49,000 | 6,550 |
| 1992-07-06 | 680 | 686 | 675 | 675 | 20,000 | 6,750 |
| 1992-07-03 | 695 | 695 | 680 | 690 | 77,000 | 6,900 |
| 1992-07-02 | 660 | 675 | 660 | 675 | 51,000 | 6,750 |
| 1992-07-01 | 631 | 635 | 630 | 635 | 23,000 | 6,350 |
| 1992-06-30 | 630 | 639 | 630 | 632 | 29,000 | 6,320 |
| 1992-06-29 | 640 | 650 | 633 | 650 | 26,000 | 6,500 |
| 1992-06-26 | 661 | 661 | 640 | 645 | 80,000 | 6,450 |
| 1992-06-25 | 656 | 660 | 650 | 660 | 83,000 | 6,600 |
| 1992-06-24 | 645 | 650 | 645 | 646 | 32,000 | 6,460 |
| 1992-06-23 | 650 | 660 | 645 | 645 | 137,000 | 6,450 |
| 1992-06-22 | 660 | 660 | 655 | 660 | 22,000 | 6,600 |
| 1992-06-19 | 650 | 660 | 646 | 650 | 46,000 | 6,500 |
| 1992-06-18 | 655 | 656 | 636 | 650 | 133,000 | 6,500 |
| 1992-06-17 | 686 | 686 | 670 | 670 | 85,000 | 6,700 |
| 1992-06-16 | 684 | 690 | 676 | 690 | 52,000 | 6,900 |
| 1992-06-15 | 699 | 699 | 684 | 684 | 65,000 | 6,840 |
| 1992-06-12 | 718 | 718 | 700 | 700 | 122,000 | 7,000 |
| 1992-06-11 | 690 | 708 | 690 | 708 | 85,000 | 7,080 |
| 1992-06-10 | 690 | 699 | 690 | 690 | 43,000 | 6,900 |
| 1992-06-09 | 684 | 693 | 684 | 693 | 60,000 | 6,930 |
| 1992-06-08 | 690 | 694 | 682 | 682 | 79,000 | 6,820 |
| 1992-06-05 | 695 | 695 | 683 | 685 | 73,000 | 6,850 |
| 1992-06-04 | 683 | 686 | 683 | 685 | 23,000 | 6,850 |
| 1992-06-03 | 682 | 690 | 682 | 686 | 21,000 | 6,860 |
| 1992-06-02 | 683 | 691 | 683 | 690 | 63,000 | 6,900 |
| 1992-06-01 | 692 | 694 | 690 | 693 | 43,000 | 6,930 |
| 1992-05-29 | 687 | 700 | 687 | 697 | 100,000 | 6,970 |
| 1992-05-28 | 690 | 690 | 681 | 682 | 145,000 | 6,820 |
| 1992-05-27 | 713 | 713 | 691 | 700 | 181,000 | 7,000 |
| 1992-05-26 | 704 | 724 | 704 | 713 | 410,000 | 7,130 |
| 1992-05-25 | 675 | 700 | 675 | 695 | 104,000 | 6,950 |
| 1992-05-22 | 690 | 690 | 675 | 675 | 80,000 | 6,750 |
| 1992-05-21 | 680 | 690 | 668 | 690 | 405,000 | 6,900 |
| 1992-05-20 | 696 | 696 | 680 | 680 | 179,000 | 6,800 |
| 1992-05-19 | 675 | 695 | 675 | 695 | 155,000 | 6,950 |
| 1992-05-18 | 670 | 677 | 665 | 668 | 219,000 | 6,680 |
| 1992-05-15 | 685 | 685 | 676 | 676 | 104,000 | 6,760 |
| 1992-05-14 | 696 | 710 | 690 | 690 | 104,000 | 6,900 |
| 1992-05-13 | 710 | 710 | 690 | 694 | 124,000 | 6,940 |
| 1992-05-12 | 710 | 719 | 709 | 711 | 217,000 | 7,110 |
| 1992-05-11 | 710 | 720 | 710 | 710 | 504,000 | 7,100 |
| 1992-05-08 | 654 | 692 | 654 | 690 | 551,000 | 6,900 |
| 1992-05-07 | 638 | 665 | 631 | 660 | 262,000 | 6,600 |
| 1992-05-06 | 624 | 640 | 618 | 636 | 239,000 | 6,360 |
| 1992-05-01 | 606 | 619 | 605 | 619 | 293,000 | 6,190 |
| 1992-04-30 | 616 | 620 | 606 | 606 | 196,000 | 6,060 |
| 1992-04-28 | 630 | 630 | 612 | 615 | 146,000 | 6,150 |
| 1992-04-27 | 636 | 636 | 620 | 620 | 33,000 | 6,200 |
| 1992-04-24 | 620 | 630 | 616 | 616 | 76,000 | 6,160 |
| 1992-04-23 | 606 | 610 | 606 | 610 | 173,000 | 6,100 |
| 1992-04-22 | 609 | 610 | 600 | 600 | 65,000 | 6,000 |
| 1992-04-21 | 601 | 620 | 600 | 600 | 79,000 | 6,000 |
| 1992-04-20 | 642 | 642 | 600 | 601 | 26,000 | 6,010 |
| 1992-04-17 | 660 | 665 | 641 | 641 | 158,000 | 6,410 |
| 1992-04-16 | 635 | 650 | 635 | 650 | 299,000 | 6,500 |
| 1992-04-15 | 590 | 625 | 590 | 625 | 145,000 | 6,250 |
| 1992-04-14 | 590 | 590 | 575 | 590 | 33,000 | 5,900 |
| 1992-04-13 | 600 | 610 | 590 | 590 | 63,000 | 5,900 |
| 1992-04-10 | 536 | 564 | 536 | 564 | 24,000 | 5,640 |
| 1992-04-09 | 548 | 551 | 528 | 546 | 93,000 | 5,460 |
| 1992-04-08 | 570 | 570 | 535 | 550 | 74,000 | 5,500 |
| 1992-04-07 | 648 | 648 | 621 | 621 | 35,000 | 6,210 |
| 1992-04-06 | 641 | 644 | 631 | 631 | 46,000 | 6,310 |
| 1992-04-03 | 662 | 662 | 633 | 645 | 116,000 | 6,450 |
| 1992-04-02 | 660 | 660 | 640 | 652 | 76,000 | 6,520 |
| 1992-04-01 | 731 | 731 | 700 | 700 | 51,000 | 7,000 |
| 1992-03-31 | 730 | 740 | 730 | 731 | 20,000 | 7,310 |
| 1992-03-30 | 732 | 740 | 732 | 740 | 16,000 | 7,400 |
| 1992-03-27 | 740 | 740 | 732 | 732 | 38,000 | 7,320 |
| 1992-03-26 | 750 | 755 | 746 | 746 | 104,000 | 7,460 |
| 1992-03-25 | 761 | 764 | 750 | 760 | 163,000 | 7,600 |
| 1992-03-24 | 766 | 767 | 755 | 755 | 84,000 | 7,550 |
| 1992-03-23 | 771 | 773 | 766 | 770 | 63,000 | 7,700 |
| 1992-03-19 | 761 | 770 | 755 | 761 | 165,000 | 7,610 |
| 1992-03-18 | 766 | 767 | 755 | 755 | 127,000 | 7,550 |
| 1992-03-17 | 766 | 780 | 766 | 770 | 30,000 | 7,700 |
| 1992-03-16 | 775 | 775 | 764 | 769 | 53,000 | 7,690 |
| 1992-03-13 | 792 | 800 | 779 | 779 | 34,000 | 7,790 |
| 1992-03-12 | 776 | 800 | 773 | 800 | 31,000 | 8,000 |
| 1992-03-11 | 776 | 780 | 773 | 776 | 37,000 | 7,760 |
| 1992-03-10 | 786 | 786 | 776 | 778 | 49,000 | 7,780 |
| 1992-03-09 | 810 | 810 | 785 | 786 | 35,000 | 7,860 |
| 1992-03-06 | 821 | 830 | 815 | 825 | 57,000 | 8,250 |
| 1992-03-05 | 845 | 845 | 825 | 825 | 44,000 | 8,250 |
| 1992-03-04 | 835 | 835 | 830 | 835 | 9,000 | 8,350 |
| 1992-03-03 | 840 | 843 | 835 | 835 | 43,000 | 8,350 |
| 1992-03-02 | 841 | 841 | 830 | 835 | 28,000 | 8,350 |
| 1992-02-28 | 845 | 848 | 836 | 836 | 46,000 | 8,360 |
| 1992-02-27 | 846 | 854 | 846 | 850 | 28,000 | 8,500 |
| 1992-02-26 | 842 | 845 | 830 | 845 | 40,000 | 8,450 |
| 1992-02-25 | 834 | 840 | 830 | 832 | 41,000 | 8,320 |
| 1992-02-24 | 845 | 845 | 835 | 835 | 18,000 | 8,350 |
| 1992-02-21 | 841 | 850 | 835 | 835 | 43,000 | 8,350 |
| 1992-02-20 | 830 | 841 | 830 | 840 | 37,000 | 8,400 |
| 1992-02-19 | 840 | 841 | 830 | 830 | 35,000 | 8,300 |
| 1992-02-18 | 831 | 840 | 831 | 840 | 9,000 | 8,400 |
| 1992-02-17 | 820 | 830 | 819 | 820 | 20,000 | 8,200 |
| 1992-02-14 | 860 | 865 | 849 | 850 | 27,000 | 8,500 |
| 1992-02-13 | 880 | 880 | 867 | 867 | 26,000 | 8,670 |
| 1992-02-12 | 878 | 878 | 870 | 870 | 25,000 | 8,700 |
| 1992-02-10 | 881 | 895 | 880 | 895 | 43,000 | 8,950 |
| 1992-02-07 | 875 | 883 | 870 | 870 | 126,000 | 8,700 |
| 1992-02-06 | 901 | 909 | 885 | 885 | 68,000 | 8,850 |
| 1992-02-05 | 898 | 912 | 898 | 900 | 166,000 | 9,000 |
| 1992-02-04 | 865 | 890 | 863 | 890 | 60,000 | 8,900 |
| 1992-02-03 | 872 | 890 | 861 | 865 | 67,000 | 8,650 |
| 1992-01-31 | 830 | 881 | 830 | 871 | 263,000 | 8,710 |
| 1992-01-30 | 799 | 835 | 796 | 835 | 66,000 | 8,350 |
| 1992-01-29 | 800 | 800 | 795 | 800 | 48,000 | 8,000 |
| 1992-01-28 | 782 | 800 | 782 | 790 | 23,000 | 7,900 |
| 1992-01-27 | 781 | 781 | 781 | 781 | 2,000 | 7,810 |
| 1992-01-24 | 799 | 799 | 780 | 780 | 32,000 | 7,800 |
| 1992-01-23 | 801 | 801 | 782 | 782 | 53,000 | 7,820 |
| 1992-01-22 | 760 | 770 | 760 | 770 | 33,000 | 7,700 |
| 1992-01-21 | 760 | 773 | 760 | 760 | 152,000 | 7,600 |
| 1992-01-20 | 795 | 800 | 755 | 760 | 183,000 | 7,600 |
| 1992-01-17 | 811 | 811 | 790 | 795 | 72,000 | 7,950 |
| 1992-01-16 | 840 | 840 | 810 | 810 | 39,000 | 8,100 |
| 1992-01-14 | 835 | 845 | 835 | 840 | 125,000 | 8,400 |
| 1992-01-13 | 860 | 860 | 830 | 835 | 36,000 | 8,350 |
| 1992-01-10 | 883 | 883 | 860 | 863 | 49,000 | 8,630 |
| 1992-01-09 | 910 | 910 | 875 | 885 | 51,000 | 8,850 |
| 1992-01-08 | 905 | 906 | 900 | 900 | 13,000 | 9,000 |
| 1992-01-07 | 925 | 926 | 915 | 915 | 61,000 | 9,150 |
| 1992-01-06 | 906 | 916 | 906 | 915 | 18,000 | 9,150 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株
