8074 ユアサ商事(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 520 | 525 | 520 | 522 | 30,000 | 5,220 |
| 1993-12-29 | 511 | 525 | 511 | 525 | 26,000 | 5,250 |
| 1993-12-28 | 510 | 511 | 502 | 511 | 62,000 | 5,110 |
| 1993-12-27 | 502 | 504 | 496 | 500 | 65,000 | 5,000 |
| 1993-12-24 | 524 | 524 | 505 | 505 | 93,000 | 5,050 |
| 1993-12-22 | 500 | 515 | 498 | 515 | 51,000 | 5,150 |
| 1993-12-21 | 508 | 508 | 495 | 500 | 66,000 | 5,000 |
| 1993-12-20 | 522 | 522 | 510 | 510 | 62,000 | 5,100 |
| 1993-12-17 | 514 | 526 | 510 | 526 | 69,000 | 5,260 |
| 1993-12-16 | 502 | 525 | 502 | 515 | 101,000 | 5,150 |
| 1993-12-15 | 507 | 507 | 497 | 497 | 52,000 | 4,970 |
| 1993-12-14 | 515 | 515 | 506 | 507 | 106,000 | 5,070 |
| 1993-12-13 | 534 | 536 | 515 | 515 | 66,000 | 5,150 |
| 1993-12-10 | 500 | 515 | 493 | 504 | 137,000 | 5,040 |
| 1993-12-09 | 493 | 498 | 493 | 493 | 148,000 | 4,930 |
| 1993-12-08 | 491 | 493 | 485 | 493 | 105,000 | 4,930 |
| 1993-12-07 | 483 | 495 | 480 | 480 | 223,000 | 4,800 |
| 1993-12-06 | 516 | 516 | 490 | 493 | 156,000 | 4,930 |
| 1993-12-03 | 509 | 524 | 501 | 524 | 147,000 | 5,240 |
| 1993-12-02 | 540 | 540 | 515 | 524 | 118,000 | 5,240 |
| 1993-12-01 | 480 | 499 | 480 | 490 | 143,000 | 4,900 |
| 1993-11-30 | 490 | 495 | 466 | 471 | 44,000 | 4,710 |
| 1993-11-29 | 501 | 501 | 484 | 490 | 74,000 | 4,900 |
| 1993-11-26 | 505 | 526 | 505 | 506 | 100,000 | 5,060 |
| 1993-11-25 | 519 | 545 | 518 | 545 | 107,000 | 5,450 |
| 1993-11-24 | 540 | 540 | 513 | 515 | 87,000 | 5,150 |
| 1993-11-22 | 569 | 570 | 540 | 540 | 80,000 | 5,400 |
| 1993-11-19 | 561 | 578 | 558 | 569 | 51,000 | 5,690 |
| 1993-11-18 | 565 | 565 | 554 | 558 | 56,000 | 5,580 |
| 1993-11-17 | 567 | 567 | 558 | 558 | 31,000 | 5,580 |
| 1993-11-16 | 569 | 569 | 561 | 565 | 22,000 | 5,650 |
| 1993-11-15 | 586 | 586 | 562 | 568 | 74,000 | 5,680 |
| 1993-11-12 | 580 | 599 | 580 | 580 | 80,000 | 5,800 |
| 1993-11-11 | 581 | 589 | 579 | 580 | 119,000 | 5,800 |
| 1993-11-10 | 587 | 587 | 571 | 573 | 84,000 | 5,730 |
| 1993-11-09 | 598 | 600 | 587 | 587 | 139,000 | 5,870 |
| 1993-11-08 | 590 | 600 | 588 | 588 | 66,000 | 5,880 |
| 1993-11-05 | 628 | 628 | 607 | 607 | 105,000 | 6,070 |
| 1993-11-04 | 645 | 648 | 638 | 638 | 218,000 | 6,380 |
| 1993-11-02 | 646 | 648 | 642 | 645 | 63,000 | 6,450 |
| 1993-11-01 | 641 | 642 | 641 | 641 | 103,000 | 6,410 |
| 1993-10-29 | 630 | 640 | 630 | 640 | 57,000 | 6,400 |
| 1993-10-28 | 638 | 638 | 630 | 630 | 124,000 | 6,300 |
| 1993-10-27 | 638 | 638 | 638 | 638 | 64,000 | 6,380 |
| 1993-10-26 | 648 | 655 | 643 | 643 | 35,000 | 6,430 |
| 1993-10-25 | 658 | 660 | 650 | 650 | 48,000 | 6,500 |
| 1993-10-22 | 650 | 660 | 648 | 648 | 29,000 | 6,480 |
| 1993-10-21 | 648 | 655 | 648 | 648 | 32,000 | 6,480 |
| 1993-10-20 | 663 | 663 | 648 | 648 | 89,000 | 6,480 |
| 1993-10-19 | 665 | 666 | 664 | 664 | 43,000 | 6,640 |
| 1993-10-18 | 660 | 665 | 660 | 665 | 95,000 | 6,650 |
| 1993-10-15 | 662 | 665 | 660 | 660 | 42,000 | 6,600 |
| 1993-10-14 | 665 | 665 | 660 | 665 | 34,000 | 6,650 |
| 1993-10-13 | 665 | 671 | 660 | 665 | 48,000 | 6,650 |
| 1993-10-12 | 673 | 675 | 673 | 675 | 9,000 | 6,750 |
| 1993-10-08 | 700 | 700 | 689 | 690 | 72,000 | 6,900 |
| 1993-10-07 | 689 | 690 | 676 | 686 | 20,000 | 6,860 |
| 1993-10-06 | 675 | 689 | 675 | 689 | 26,000 | 6,890 |
| 1993-10-05 | 673 | 689 | 671 | 689 | 69,000 | 6,890 |
| 1993-10-04 | 673 | 673 | 673 | 673 | 19,000 | 6,730 |
| 1993-10-01 | 661 | 683 | 661 | 683 | 11,000 | 6,830 |
| 1993-09-30 | 671 | 683 | 671 | 671 | 31,000 | 6,710 |
| 1993-09-29 | 670 | 689 | 670 | 689 | 60,000 | 6,890 |
| 1993-09-28 | 693 | 693 | 675 | 676 | 33,000 | 6,760 |
| 1993-09-27 | 678 | 678 | 673 | 673 | 52,000 | 6,730 |
| 1993-09-24 | 668 | 670 | 668 | 668 | 30,000 | 6,680 |
| 1993-09-22 | 684 | 684 | 665 | 668 | 37,000 | 6,680 |
| 1993-09-21 | 678 | 693 | 678 | 680 | 263,000 | 6,800 |
| 1993-09-20 | 700 | 700 | 665 | 668 | 207,000 | 6,680 |
| 1993-09-17 | 678 | 700 | 677 | 700 | 150,000 | 7,000 |
| 1993-09-16 | 692 | 692 | 680 | 680 | 74,000 | 6,800 |
| 1993-09-14 | 710 | 710 | 700 | 702 | 135,000 | 7,020 |
| 1993-09-13 | 703 | 711 | 701 | 711 | 179,000 | 7,110 |
| 1993-09-10 | 713 | 714 | 698 | 701 | 99,000 | 7,010 |
| 1993-09-09 | 707 | 713 | 706 | 713 | 75,000 | 7,130 |
| 1993-09-08 | 710 | 720 | 707 | 707 | 50,000 | 7,070 |
| 1993-09-07 | 730 | 730 | 711 | 730 | 12,000 | 7,300 |
| 1993-09-06 | 735 | 735 | 730 | 731 | 111,000 | 7,310 |
| 1993-09-03 | 728 | 733 | 728 | 730 | 134,000 | 7,300 |
| 1993-09-02 | 728 | 733 | 727 | 727 | 49,000 | 7,270 |
| 1993-09-01 | 722 | 735 | 722 | 735 | 170,000 | 7,350 |
| 1993-08-31 | 723 | 727 | 722 | 726 | 54,000 | 7,260 |
| 1993-08-30 | 726 | 727 | 722 | 726 | 27,000 | 7,260 |
| 1993-08-27 | 719 | 729 | 719 | 727 | 95,000 | 7,270 |
| 1993-08-26 | 712 | 716 | 712 | 715 | 52,000 | 7,150 |
| 1993-08-25 | 719 | 719 | 709 | 710 | 178,000 | 7,100 |
| 1993-08-24 | 710 | 710 | 709 | 709 | 57,000 | 7,090 |
| 1993-08-23 | 710 | 710 | 708 | 708 | 107,000 | 7,080 |
| 1993-08-20 | 708 | 714 | 708 | 713 | 49,000 | 7,130 |
| 1993-08-19 | 711 | 715 | 710 | 714 | 122,000 | 7,140 |
| 1993-08-18 | 706 | 706 | 704 | 705 | 134,000 | 7,050 |
| 1993-08-17 | 713 | 713 | 696 | 696 | 17,000 | 6,960 |
| 1993-08-16 | 707 | 713 | 706 | 713 | 19,000 | 7,130 |
| 1993-08-13 | 710 | 714 | 706 | 706 | 107,000 | 7,060 |
| 1993-08-12 | 705 | 709 | 705 | 708 | 97,000 | 7,080 |
| 1993-08-11 | 695 | 704 | 695 | 700 | 447,000 | 7,000 |
| 1993-08-10 | 700 | 700 | 695 | 695 | 64,000 | 6,950 |
| 1993-08-09 | 691 | 699 | 691 | 691 | 61,000 | 6,910 |
| 1993-08-06 | 691 | 693 | 690 | 691 | 16,000 | 6,910 |
| 1993-08-05 | 698 | 700 | 693 | 700 | 94,000 | 7,000 |
| 1993-08-04 | 692 | 699 | 690 | 699 | 74,000 | 6,990 |
| 1993-08-03 | 690 | 700 | 690 | 695 | 87,000 | 6,950 |
| 1993-08-02 | 699 | 699 | 690 | 690 | 35,000 | 6,900 |
| 1993-07-30 | 690 | 700 | 687 | 699 | 63,000 | 6,990 |
| 1993-07-29 | 683 | 700 | 680 | 690 | 99,000 | 6,900 |
| 1993-07-28 | 671 | 675 | 670 | 675 | 11,000 | 6,750 |
| 1993-07-27 | 670 | 682 | 670 | 670 | 11,000 | 6,700 |
| 1993-07-26 | 660 | 670 | 660 | 670 | 25,000 | 6,700 |
| 1993-07-23 | 687 | 687 | 660 | 660 | 33,000 | 6,600 |
| 1993-07-22 | 680 | 689 | 680 | 689 | 85,000 | 6,890 |
| 1993-07-21 | 680 | 689 | 680 | 681 | 33,000 | 6,810 |
| 1993-07-20 | 694 | 694 | 689 | 689 | 87,000 | 6,890 |
| 1993-07-19 | 700 | 700 | 695 | 700 | 69,000 | 7,000 |
| 1993-07-16 | 698 | 700 | 688 | 699 | 74,000 | 6,990 |
| 1993-07-15 | 685 | 700 | 685 | 698 | 194,000 | 6,980 |
| 1993-07-14 | 676 | 685 | 676 | 685 | 65,000 | 6,850 |
| 1993-07-13 | 669 | 675 | 668 | 675 | 39,000 | 6,750 |
| 1993-07-12 | 661 | 673 | 661 | 670 | 11,000 | 6,700 |
| 1993-07-09 | 672 | 673 | 660 | 660 | 38,000 | 6,600 |
| 1993-07-08 | 685 | 685 | 666 | 666 | 95,000 | 6,660 |
| 1993-07-07 | 650 | 655 | 650 | 655 | 19,000 | 6,550 |
| 1993-07-06 | 658 | 658 | 645 | 646 | 10,000 | 6,460 |
| 1993-07-05 | 659 | 659 | 659 | 659 | 3,000 | 6,590 |
| 1993-07-02 | 670 | 670 | 660 | 660 | 82,000 | 6,600 |
| 1993-07-01 | 661 | 665 | 660 | 665 | 11,000 | 6,650 |
| 1993-06-30 | 662 | 664 | 660 | 661 | 10,000 | 6,610 |
| 1993-06-29 | 678 | 678 | 664 | 670 | 30,000 | 6,700 |
| 1993-06-28 | 679 | 679 | 670 | 678 | 26,000 | 6,780 |
| 1993-06-25 | 688 | 688 | 675 | 680 | 65,000 | 6,800 |
| 1993-06-24 | 650 | 688 | 650 | 688 | 52,000 | 6,880 |
| 1993-06-23 | 640 | 660 | 640 | 660 | 79,000 | 6,600 |
| 1993-06-22 | 632 | 650 | 631 | 650 | 211,000 | 6,500 |
| 1993-06-21 | 636 | 640 | 630 | 632 | 67,000 | 6,320 |
| 1993-06-18 | 676 | 680 | 673 | 676 | 82,000 | 6,760 |
| 1993-06-17 | 693 | 693 | 660 | 666 | 155,000 | 6,660 |
| 1993-06-16 | 690 | 695 | 670 | 683 | 107,000 | 6,830 |
| 1993-06-15 | 720 | 723 | 700 | 700 | 198,000 | 7,000 |
| 1993-06-14 | 738 | 738 | 728 | 728 | 30,000 | 7,280 |
| 1993-06-11 | 744 | 744 | 727 | 728 | 108,000 | 7,280 |
| 1993-06-10 | 728 | 734 | 725 | 734 | 118,000 | 7,340 |
| 1993-06-08 | 738 | 738 | 730 | 738 | 131,000 | 7,380 |
| 1993-06-07 | 746 | 748 | 738 | 740 | 272,000 | 7,400 |
| 1993-06-04 | 740 | 740 | 725 | 726 | 145,000 | 7,260 |
| 1993-06-03 | 735 | 740 | 730 | 740 | 126,000 | 7,400 |
| 1993-06-02 | 730 | 738 | 728 | 735 | 146,000 | 7,350 |
| 1993-06-01 | 735 | 740 | 730 | 730 | 186,000 | 7,300 |
| 1993-05-31 | 734 | 740 | 732 | 735 | 73,000 | 7,350 |
| 1993-05-28 | 728 | 745 | 728 | 734 | 284,000 | 7,340 |
| 1993-05-27 | 716 | 727 | 716 | 725 | 161,000 | 7,250 |
| 1993-05-26 | 715 | 722 | 712 | 713 | 161,000 | 7,130 |
| 1993-05-25 | 730 | 730 | 719 | 722 | 389,000 | 7,220 |
| 1993-05-24 | 735 | 746 | 734 | 745 | 167,000 | 7,450 |
| 1993-05-21 | 732 | 734 | 730 | 734 | 121,000 | 7,340 |
| 1993-05-20 | 735 | 735 | 726 | 734 | 103,000 | 7,340 |
| 1993-05-19 | 728 | 740 | 723 | 735 | 194,000 | 7,350 |
| 1993-05-18 | 720 | 729 | 720 | 727 | 155,000 | 7,270 |
| 1993-05-17 | 722 | 725 | 720 | 720 | 148,000 | 7,200 |
| 1993-05-14 | 728 | 731 | 720 | 721 | 83,000 | 7,210 |
| 1993-05-13 | 735 | 740 | 735 | 735 | 148,000 | 7,350 |
| 1993-05-12 | 740 | 745 | 720 | 728 | 142,000 | 7,280 |
| 1993-05-11 | 743 | 751 | 743 | 745 | 448,000 | 7,450 |
| 1993-05-10 | 735 | 745 | 735 | 745 | 458,000 | 7,450 |
| 1993-05-07 | 721 | 735 | 718 | 734 | 409,000 | 7,340 |
| 1993-05-06 | 724 | 730 | 716 | 721 | 375,000 | 7,210 |
| 1993-04-30 | 696 | 715 | 696 | 715 | 405,000 | 7,150 |
| 1993-04-28 | 690 | 700 | 690 | 696 | 208,000 | 6,960 |
| 1993-04-27 | 667 | 695 | 667 | 685 | 87,000 | 6,850 |
| 1993-04-26 | 680 | 689 | 667 | 667 | 54,000 | 6,670 |
| 1993-04-23 | 675 | 681 | 660 | 670 | 208,000 | 6,700 |
| 1993-04-22 | 690 | 695 | 689 | 695 | 305,000 | 6,950 |
| 1993-04-21 | 699 | 709 | 670 | 670 | 324,000 | 6,700 |
| 1993-04-20 | 696 | 712 | 693 | 700 | 949,000 | 7,000 |
| 1993-04-19 | 688 | 694 | 681 | 694 | 311,000 | 6,940 |
| 1993-04-16 | 684 | 694 | 680 | 694 | 299,000 | 6,940 |
| 1993-04-15 | 685 | 690 | 680 | 683 | 140,000 | 6,830 |
| 1993-04-14 | 694 | 694 | 677 | 677 | 141,000 | 6,770 |
| 1993-04-13 | 657 | 689 | 657 | 689 | 207,000 | 6,890 |
| 1993-04-12 | 670 | 670 | 660 | 661 | 100,000 | 6,610 |
| 1993-04-09 | 675 | 676 | 671 | 672 | 93,000 | 6,720 |
| 1993-04-08 | 688 | 692 | 666 | 685 | 198,000 | 6,850 |
| 1993-04-07 | 681 | 690 | 680 | 680 | 183,000 | 6,800 |
| 1993-04-06 | 681 | 700 | 670 | 696 | 467,000 | 6,960 |
| 1993-04-05 | 675 | 678 | 661 | 675 | 366,000 | 6,750 |
| 1993-04-02 | 658 | 680 | 658 | 675 | 512,000 | 6,750 |
| 1993-04-01 | 630 | 660 | 630 | 660 | 157,000 | 6,600 |
| 1993-03-31 | 646 | 666 | 640 | 640 | 488,000 | 6,400 |
| 1993-03-30 | 661 | 661 | 645 | 653 | 221,000 | 6,530 |
| 1993-03-29 | 628 | 659 | 628 | 655 | 417,000 | 6,550 |
| 1993-03-26 | 632 | 638 | 628 | 638 | 367,000 | 6,380 |
| 1993-03-25 | 612 | 632 | 612 | 630 | 420,000 | 6,300 |
| 1993-03-24 | 619 | 619 | 610 | 610 | 130,000 | 6,100 |
| 1993-03-23 | 613 | 619 | 609 | 614 | 290,000 | 6,140 |
| 1993-03-22 | 609 | 613 | 604 | 610 | 142,000 | 6,100 |
| 1993-03-19 | 616 | 621 | 600 | 603 | 341,000 | 6,030 |
| 1993-03-18 | 595 | 615 | 595 | 614 | 463,000 | 6,140 |
| 1993-03-17 | 586 | 600 | 585 | 600 | 192,000 | 6,000 |
| 1993-03-16 | 597 | 601 | 591 | 591 | 263,000 | 5,910 |
| 1993-03-15 | 590 | 603 | 587 | 595 | 354,000 | 5,950 |
| 1993-03-12 | 590 | 595 | 583 | 590 | 665,000 | 5,900 |
| 1993-03-11 | 542 | 553 | 542 | 550 | 108,000 | 5,500 |
| 1993-03-10 | 545 | 550 | 541 | 543 | 146,000 | 5,430 |
| 1993-03-09 | 541 | 560 | 541 | 541 | 411,000 | 5,410 |
| 1993-03-08 | 537 | 549 | 537 | 540 | 232,000 | 5,400 |
| 1993-03-05 | 539 | 539 | 537 | 537 | 85,000 | 5,370 |
| 1993-03-04 | 547 | 547 | 538 | 538 | 88,000 | 5,380 |
| 1993-03-03 | 545 | 550 | 545 | 547 | 36,000 | 5,470 |
| 1993-03-02 | 559 | 559 | 552 | 553 | 290,000 | 5,530 |
| 1993-03-01 | 560 | 561 | 558 | 558 | 96,000 | 5,580 |
| 1993-02-26 | 561 | 568 | 558 | 568 | 159,000 | 5,680 |
| 1993-02-25 | 561 | 565 | 560 | 565 | 243,000 | 5,650 |
| 1993-02-24 | 562 | 565 | 560 | 560 | 81,000 | 5,600 |
| 1993-02-23 | 565 | 570 | 560 | 561 | 54,000 | 5,610 |
| 1993-02-22 | 578 | 578 | 565 | 565 | 40,000 | 5,650 |
| 1993-02-19 | 589 | 590 | 570 | 578 | 260,000 | 5,780 |
| 1993-02-18 | 554 | 599 | 554 | 599 | 530,000 | 5,990 |
| 1993-02-17 | 548 | 564 | 548 | 564 | 106,000 | 5,640 |
| 1993-02-16 | 555 | 555 | 555 | 555 | 36,000 | 5,550 |
| 1993-02-15 | 551 | 555 | 540 | 555 | 31,000 | 5,550 |
| 1993-02-12 | 547 | 560 | 547 | 555 | 61,000 | 5,550 |
| 1993-02-10 | 542 | 546 | 540 | 546 | 38,000 | 5,460 |
| 1993-02-09 | 548 | 548 | 542 | 543 | 43,000 | 5,430 |
| 1993-02-08 | 536 | 548 | 536 | 542 | 23,000 | 5,420 |
| 1993-02-05 | 548 | 548 | 537 | 542 | 29,000 | 5,420 |
| 1993-02-04 | 542 | 542 | 536 | 542 | 82,000 | 5,420 |
| 1993-02-03 | 540 | 549 | 537 | 540 | 122,000 | 5,400 |
| 1993-02-02 | 532 | 540 | 532 | 535 | 86,000 | 5,350 |
| 1993-02-01 | 534 | 535 | 530 | 535 | 25,000 | 5,350 |
| 1993-01-29 | 545 | 547 | 535 | 535 | 28,000 | 5,350 |
| 1993-01-28 | 534 | 540 | 522 | 540 | 55,000 | 5,400 |
| 1993-01-27 | 535 | 535 | 534 | 535 | 27,000 | 5,350 |
| 1993-01-26 | 532 | 535 | 532 | 534 | 109,000 | 5,340 |
| 1993-01-25 | 539 | 539 | 529 | 530 | 7,000 | 5,300 |
| 1993-01-22 | 529 | 529 | 529 | 529 | 19,000 | 5,290 |
| 1993-01-21 | 530 | 535 | 530 | 530 | 20,000 | 5,300 |
| 1993-01-20 | 535 | 540 | 533 | 535 | 57,000 | 5,350 |
| 1993-01-19 | 532 | 535 | 529 | 535 | 43,000 | 5,350 |
| 1993-01-18 | 535 | 537 | 531 | 535 | 107,000 | 5,350 |
| 1993-01-14 | 541 | 545 | 538 | 538 | 34,000 | 5,380 |
| 1993-01-13 | 556 | 557 | 541 | 541 | 118,000 | 5,410 |
| 1993-01-12 | 563 | 565 | 553 | 554 | 44,000 | 5,540 |
| 1993-01-11 | 570 | 570 | 560 | 565 | 46,000 | 5,650 |
| 1993-01-08 | 570 | 570 | 565 | 570 | 29,000 | 5,700 |
| 1993-01-07 | 553 | 580 | 552 | 572 | 84,000 | 5,720 |
| 1993-01-06 | 552 | 559 | 551 | 551 | 25,000 | 5,510 |
| 1993-01-05 | 555 | 559 | 552 | 559 | 29,000 | 5,590 |
| 1993-01-04 | 570 | 570 | 559 | 559 | 30,000 | 5,590 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株