8074 ユアサ商事(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 546 | 560 | 546 | 560 | 33,000 | 5,600 |
| 1995-12-28 | 558 | 566 | 556 | 556 | 221,000 | 5,560 |
| 1995-12-27 | 561 | 570 | 556 | 556 | 172,000 | 5,560 |
| 1995-12-26 | 570 | 573 | 560 | 561 | 153,000 | 5,610 |
| 1995-12-25 | 581 | 583 | 565 | 565 | 451,000 | 5,650 |
| 1995-12-22 | 560 | 570 | 555 | 568 | 624,000 | 5,680 |
| 1995-12-21 | 530 | 554 | 530 | 550 | 464,000 | 5,500 |
| 1995-12-20 | 535 | 540 | 532 | 540 | 263,000 | 5,400 |
| 1995-12-19 | 532 | 536 | 531 | 536 | 109,000 | 5,360 |
| 1995-12-18 | 543 | 545 | 535 | 535 | 68,000 | 5,350 |
| 1995-12-15 | 540 | 543 | 533 | 533 | 214,000 | 5,330 |
| 1995-12-14 | 537 | 550 | 536 | 536 | 276,000 | 5,360 |
| 1995-12-13 | 535 | 540 | 535 | 540 | 147,000 | 5,400 |
| 1995-12-12 | 536 | 540 | 535 | 536 | 51,000 | 5,360 |
| 1995-12-11 | 551 | 555 | 541 | 541 | 93,000 | 5,410 |
| 1995-12-08 | 546 | 547 | 531 | 541 | 182,000 | 5,410 |
| 1995-12-07 | 559 | 560 | 550 | 559 | 202,000 | 5,590 |
| 1995-12-06 | 559 | 560 | 550 | 559 | 234,000 | 5,590 |
| 1995-12-05 | 554 | 554 | 546 | 554 | 101,000 | 5,540 |
| 1995-12-04 | 550 | 553 | 542 | 545 | 128,000 | 5,450 |
| 1995-12-01 | 536 | 550 | 536 | 549 | 211,000 | 5,490 |
| 1995-11-30 | 530 | 543 | 529 | 529 | 87,000 | 5,290 |
| 1995-11-29 | 536 | 536 | 526 | 533 | 67,000 | 5,330 |
| 1995-11-28 | 528 | 529 | 521 | 529 | 164,000 | 5,290 |
| 1995-11-27 | 530 | 540 | 522 | 529 | 135,000 | 5,290 |
| 1995-11-24 | 536 | 540 | 525 | 530 | 74,000 | 5,300 |
| 1995-11-22 | 538 | 543 | 530 | 540 | 88,000 | 5,400 |
| 1995-11-21 | 559 | 560 | 540 | 540 | 107,000 | 5,400 |
| 1995-11-20 | 543 | 560 | 534 | 555 | 262,000 | 5,550 |
| 1995-11-17 | 530 | 541 | 526 | 533 | 241,000 | 5,330 |
| 1995-11-16 | 525 | 530 | 520 | 530 | 119,000 | 5,300 |
| 1995-11-15 | 540 | 540 | 526 | 526 | 262,000 | 5,260 |
| 1995-11-14 | 563 | 563 | 542 | 547 | 178,000 | 5,470 |
| 1995-11-13 | 560 | 572 | 551 | 553 | 440,000 | 5,530 |
| 1995-11-10 | 560 | 561 | 550 | 560 | 344,000 | 5,600 |
| 1995-11-09 | 571 | 579 | 561 | 570 | 759,000 | 5,700 |
| 1995-11-08 | 560 | 588 | 555 | 562 | 1,614,000 | 5,620 |
| 1995-11-07 | 533 | 543 | 531 | 540 | 132,000 | 5,400 |
| 1995-11-06 | 540 | 548 | 530 | 530 | 264,000 | 5,300 |
| 1995-11-02 | 540 | 565 | 540 | 541 | 719,000 | 5,410 |
| 1995-11-01 | 531 | 540 | 525 | 539 | 271,000 | 5,390 |
| 1995-10-31 | 530 | 535 | 511 | 530 | 153,000 | 5,300 |
| 1995-10-30 | 540 | 542 | 520 | 530 | 334,000 | 5,300 |
| 1995-10-27 | 518 | 555 | 516 | 542 | 1,021,000 | 5,420 |
| 1995-10-26 | 525 | 535 | 515 | 515 | 419,000 | 5,150 |
| 1995-10-25 | 510 | 524 | 502 | 524 | 493,000 | 5,240 |
| 1995-10-24 | 500 | 500 | 499 | 499 | 30,000 | 4,990 |
| 1995-10-23 | 496 | 500 | 496 | 500 | 44,000 | 5,000 |
| 1995-10-20 | 494 | 501 | 491 | 495 | 240,000 | 4,950 |
| 1995-10-19 | 495 | 495 | 490 | 490 | 54,000 | 4,900 |
| 1995-10-18 | 504 | 504 | 494 | 494 | 38,000 | 4,940 |
| 1995-10-17 | 513 | 516 | 499 | 504 | 162,000 | 5,040 |
| 1995-10-16 | 508 | 516 | 508 | 511 | 20,000 | 5,110 |
| 1995-10-13 | 501 | 515 | 501 | 515 | 73,000 | 5,150 |
| 1995-10-12 | 505 | 510 | 500 | 500 | 52,000 | 5,000 |
| 1995-10-11 | 510 | 510 | 502 | 502 | 53,000 | 5,020 |
| 1995-10-09 | 515 | 515 | 502 | 502 | 101,000 | 5,020 |
| 1995-10-06 | 520 | 523 | 509 | 509 | 199,000 | 5,090 |
| 1995-10-05 | 515 | 515 | 502 | 505 | 97,000 | 5,050 |
| 1995-10-04 | 505 | 517 | 502 | 515 | 193,000 | 5,150 |
| 1995-10-03 | 492 | 508 | 492 | 505 | 67,000 | 5,050 |
| 1995-10-02 | 491 | 496 | 490 | 491 | 34,000 | 4,910 |
| 1995-09-29 | 490 | 491 | 481 | 486 | 40,000 | 4,860 |
| 1995-09-28 | 495 | 495 | 480 | 480 | 94,000 | 4,800 |
| 1995-09-27 | 492 | 492 | 484 | 490 | 107,000 | 4,900 |
| 1995-09-26 | 493 | 500 | 490 | 499 | 44,000 | 4,990 |
| 1995-09-25 | 500 | 500 | 494 | 500 | 108,000 | 5,000 |
| 1995-09-22 | 503 | 510 | 500 | 500 | 142,000 | 5,000 |
| 1995-09-21 | 510 | 510 | 503 | 505 | 56,000 | 5,050 |
| 1995-09-20 | 513 | 518 | 510 | 510 | 136,000 | 5,100 |
| 1995-09-19 | 507 | 514 | 507 | 512 | 132,000 | 5,120 |
| 1995-09-18 | 509 | 511 | 506 | 507 | 56,000 | 5,070 |
| 1995-09-14 | 516 | 520 | 503 | 503 | 77,000 | 5,030 |
| 1995-09-13 | 518 | 522 | 515 | 516 | 73,000 | 5,160 |
| 1995-09-12 | 538 | 538 | 512 | 518 | 154,000 | 5,180 |
| 1995-09-11 | 525 | 528 | 518 | 528 | 87,000 | 5,280 |
| 1995-09-08 | 523 | 523 | 508 | 508 | 153,000 | 5,080 |
| 1995-09-07 | 516 | 520 | 500 | 518 | 164,000 | 5,180 |
| 1995-09-06 | 491 | 491 | 488 | 488 | 102,000 | 4,880 |
| 1995-09-05 | 495 | 500 | 488 | 497 | 143,000 | 4,970 |
| 1995-09-04 | 515 | 515 | 497 | 497 | 73,000 | 4,970 |
| 1995-09-01 | 523 | 524 | 510 | 510 | 134,000 | 5,100 |
| 1995-08-31 | 524 | 525 | 506 | 520 | 154,000 | 5,200 |
| 1995-08-30 | 524 | 529 | 505 | 508 | 145,000 | 5,080 |
| 1995-08-29 | 508 | 519 | 505 | 519 | 171,000 | 5,190 |
| 1995-08-28 | 510 | 515 | 495 | 515 | 136,000 | 5,150 |
| 1995-08-25 | 524 | 545 | 520 | 520 | 1,167,000 | 5,200 |
| 1995-08-24 | 473 | 510 | 462 | 510 | 226,000 | 5,100 |
| 1995-08-23 | 490 | 495 | 470 | 471 | 72,000 | 4,710 |
| 1995-08-22 | 493 | 496 | 480 | 490 | 85,000 | 4,900 |
| 1995-08-21 | 501 | 504 | 485 | 498 | 84,000 | 4,980 |
| 1995-08-18 | 506 | 508 | 495 | 499 | 110,000 | 4,990 |
| 1995-08-17 | 517 | 517 | 500 | 500 | 400,000 | 5,000 |
| 1995-08-16 | 499 | 508 | 489 | 508 | 721,000 | 5,080 |
| 1995-08-15 | 455 | 493 | 455 | 489 | 480,000 | 4,890 |
| 1995-08-14 | 440 | 450 | 439 | 450 | 91,000 | 4,500 |
| 1995-08-11 | 440 | 441 | 438 | 441 | 77,000 | 4,410 |
| 1995-08-10 | 436 | 440 | 435 | 436 | 25,000 | 4,360 |
| 1995-08-09 | 440 | 442 | 435 | 435 | 160,000 | 4,350 |
| 1995-08-08 | 442 | 451 | 437 | 440 | 99,000 | 4,400 |
| 1995-08-07 | 448 | 448 | 437 | 437 | 66,000 | 4,370 |
| 1995-08-04 | 450 | 450 | 442 | 443 | 22,000 | 4,430 |
| 1995-08-03 | 454 | 455 | 450 | 454 | 61,000 | 4,540 |
| 1995-08-02 | 430 | 444 | 428 | 444 | 42,000 | 4,440 |
| 1995-08-01 | 450 | 450 | 440 | 440 | 45,000 | 4,400 |
| 1995-07-31 | 431 | 455 | 431 | 450 | 222,000 | 4,500 |
| 1995-07-28 | 440 | 440 | 430 | 435 | 73,000 | 4,350 |
| 1995-07-27 | 435 | 440 | 435 | 435 | 209,000 | 4,350 |
| 1995-07-26 | 420 | 430 | 420 | 426 | 70,000 | 4,260 |
| 1995-07-25 | 437 | 437 | 426 | 426 | 57,000 | 4,260 |
| 1995-07-24 | 440 | 440 | 435 | 436 | 31,000 | 4,360 |
| 1995-07-21 | 445 | 450 | 440 | 445 | 39,000 | 4,450 |
| 1995-07-20 | 442 | 444 | 429 | 444 | 51,000 | 4,440 |
| 1995-07-19 | 455 | 460 | 445 | 445 | 64,000 | 4,450 |
| 1995-07-18 | 470 | 470 | 455 | 455 | 113,000 | 4,550 |
| 1995-07-17 | 456 | 470 | 455 | 460 | 100,000 | 4,600 |
| 1995-07-14 | 476 | 479 | 451 | 451 | 207,000 | 4,510 |
| 1995-07-13 | 448 | 465 | 441 | 461 | 346,000 | 4,610 |
| 1995-07-12 | 430 | 449 | 424 | 444 | 409,000 | 4,440 |
| 1995-07-11 | 430 | 430 | 415 | 430 | 190,000 | 4,300 |
| 1995-07-10 | 438 | 445 | 435 | 435 | 182,000 | 4,350 |
| 1995-07-07 | 425 | 443 | 422 | 435 | 360,000 | 4,350 |
| 1995-07-06 | 394 | 410 | 394 | 410 | 114,000 | 4,100 |
| 1995-07-05 | 389 | 391 | 389 | 390 | 96,000 | 3,900 |
| 1995-07-04 | 390 | 393 | 385 | 389 | 93,000 | 3,890 |
| 1995-07-03 | 401 | 401 | 386 | 386 | 21,000 | 3,860 |
| 1995-06-30 | 405 | 405 | 400 | 405 | 22,000 | 4,050 |
| 1995-06-29 | 408 | 409 | 405 | 405 | 52,000 | 4,050 |
| 1995-06-28 | 418 | 418 | 398 | 405 | 375,000 | 4,050 |
| 1995-06-27 | 427 | 431 | 418 | 418 | 756,000 | 4,180 |
| 1995-06-26 | 440 | 440 | 436 | 436 | 26,000 | 4,360 |
| 1995-06-23 | 437 | 440 | 430 | 430 | 236,000 | 4,300 |
| 1995-06-22 | 437 | 437 | 429 | 430 | 49,000 | 4,300 |
| 1995-06-21 | 441 | 441 | 437 | 437 | 105,000 | 4,370 |
| 1995-06-20 | 445 | 447 | 440 | 441 | 184,000 | 4,410 |
| 1995-06-19 | 439 | 445 | 437 | 445 | 54,000 | 4,450 |
| 1995-06-16 | 432 | 440 | 426 | 440 | 345,000 | 4,400 |
| 1995-06-15 | 432 | 435 | 430 | 430 | 98,000 | 4,300 |
| 1995-06-14 | 446 | 446 | 431 | 431 | 159,000 | 4,310 |
| 1995-06-13 | 448 | 448 | 432 | 444 | 62,000 | 4,440 |
| 1995-06-12 | 450 | 450 | 446 | 450 | 95,000 | 4,500 |
| 1995-06-09 | 444 | 447 | 441 | 441 | 32,000 | 4,410 |
| 1995-06-08 | 475 | 480 | 453 | 459 | 105,000 | 4,590 |
| 1995-06-07 | 465 | 483 | 461 | 470 | 62,000 | 4,700 |
| 1995-06-06 | 456 | 465 | 456 | 458 | 143,000 | 4,580 |
| 1995-06-05 | 458 | 458 | 451 | 455 | 59,000 | 4,550 |
| 1995-06-02 | 459 | 460 | 455 | 460 | 13,000 | 4,600 |
| 1995-06-01 | 459 | 460 | 448 | 454 | 185,000 | 4,540 |
| 1995-05-31 | 458 | 458 | 458 | 458 | 125,000 | 4,580 |
| 1995-05-30 | 458 | 458 | 458 | 458 | 6,000 | 4,580 |
| 1995-05-29 | 450 | 458 | 450 | 458 | 76,000 | 4,580 |
| 1995-05-26 | 454 | 461 | 454 | 460 | 18,000 | 4,600 |
| 1995-05-25 | 474 | 474 | 462 | 462 | 30,000 | 4,620 |
| 1995-05-24 | 465 | 465 | 462 | 464 | 127,000 | 4,640 |
| 1995-05-23 | 463 | 463 | 462 | 462 | 75,000 | 4,620 |
| 1995-05-22 | 465 | 466 | 461 | 465 | 60,000 | 4,650 |
| 1995-05-19 | 476 | 476 | 470 | 470 | 66,000 | 4,700 |
| 1995-05-18 | 484 | 484 | 479 | 484 | 17,000 | 4,840 |
| 1995-05-17 | 480 | 483 | 480 | 480 | 33,000 | 4,800 |
| 1995-05-16 | 484 | 484 | 480 | 484 | 52,000 | 4,840 |
| 1995-05-15 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1995-05-12 | 478 | 480 | 478 | 479 | 14,000 | 4,790 |
| 1995-05-11 | 485 | 485 | 473 | 473 | 49,000 | 4,730 |
| 1995-05-10 | 500 | 500 | 485 | 485 | 74,000 | 4,850 |
| 1995-05-09 | 497 | 497 | 491 | 491 | 8,000 | 4,910 |
| 1995-05-08 | 488 | 493 | 488 | 493 | 8,000 | 4,930 |
| 1995-05-02 | 490 | 498 | 485 | 498 | 9,000 | 4,980 |
| 1995-05-01 | 485 | 485 | 480 | 480 | 24,000 | 4,800 |
| 1995-04-28 | 491 | 498 | 485 | 498 | 27,000 | 4,980 |
| 1995-04-27 | 502 | 502 | 495 | 495 | 10,000 | 4,950 |
| 1995-04-26 | 509 | 509 | 497 | 497 | 50,000 | 4,970 |
| 1995-04-25 | 509 | 512 | 509 | 509 | 151,000 | 5,090 |
| 1995-04-24 | 511 | 511 | 509 | 511 | 54,000 | 5,110 |
| 1995-04-21 | 507 | 512 | 507 | 512 | 134,000 | 5,120 |
| 1995-04-20 | 496 | 506 | 496 | 505 | 63,000 | 5,050 |
| 1995-04-19 | 492 | 495 | 492 | 495 | 20,000 | 4,950 |
| 1995-04-18 | 499 | 499 | 493 | 495 | 22,000 | 4,950 |
| 1995-04-17 | 491 | 495 | 491 | 495 | 20,000 | 4,950 |
| 1995-04-14 | 490 | 498 | 485 | 495 | 250,000 | 4,950 |
| 1995-04-13 | 490 | 490 | 485 | 485 | 10,000 | 4,850 |
| 1995-04-12 | 485 | 485 | 482 | 482 | 19,000 | 4,820 |
| 1995-04-11 | 485 | 485 | 485 | 485 | 8,000 | 4,850 |
| 1995-04-10 | 478 | 481 | 478 | 480 | 58,000 | 4,800 |
| 1995-04-07 | 482 | 482 | 482 | 482 | 6,000 | 4,820 |
| 1995-04-06 | 482 | 493 | 482 | 490 | 77,000 | 4,900 |
| 1995-04-05 | 472 | 472 | 469 | 472 | 10,000 | 4,720 |
| 1995-04-04 | 463 | 470 | 463 | 470 | 47,000 | 4,700 |
| 1995-04-03 | 467 | 467 | 451 | 451 | 54,000 | 4,510 |
| 1995-03-31 | 511 | 511 | 494 | 494 | 211,000 | 4,940 |
| 1995-03-30 | 489 | 497 | 488 | 488 | 55,000 | 4,880 |
| 1995-03-29 | 480 | 489 | 480 | 489 | 32,000 | 4,890 |
| 1995-03-28 | 490 | 490 | 472 | 475 | 39,000 | 4,750 |
| 1995-03-27 | 475 | 475 | 465 | 468 | 180,000 | 4,680 |
| 1995-03-24 | 477 | 480 | 465 | 467 | 75,000 | 4,670 |
| 1995-03-23 | 475 | 475 | 472 | 475 | 37,000 | 4,750 |
| 1995-03-22 | 475 | 477 | 473 | 474 | 74,000 | 4,740 |
| 1995-03-20 | 500 | 500 | 475 | 475 | 91,000 | 4,750 |
| 1995-03-17 | 515 | 515 | 498 | 498 | 153,000 | 4,980 |
| 1995-03-16 | 520 | 520 | 515 | 515 | 34,000 | 5,150 |
| 1995-03-15 | 501 | 520 | 501 | 520 | 32,000 | 5,200 |
| 1995-03-14 | 511 | 511 | 500 | 502 | 25,000 | 5,020 |
| 1995-03-13 | 511 | 511 | 500 | 501 | 71,000 | 5,010 |
| 1995-03-10 | 512 | 517 | 500 | 501 | 71,000 | 5,010 |
| 1995-03-09 | 520 | 526 | 520 | 521 | 35,000 | 5,210 |
| 1995-03-08 | 529 | 540 | 512 | 512 | 92,000 | 5,120 |
| 1995-03-07 | 531 | 531 | 523 | 523 | 89,000 | 5,230 |
| 1995-03-06 | 544 | 548 | 544 | 546 | 104,000 | 5,460 |
| 1995-03-03 | 547 | 548 | 544 | 547 | 100,000 | 5,470 |
| 1995-03-02 | 543 | 546 | 541 | 546 | 36,000 | 5,460 |
| 1995-03-01 | 545 | 546 | 540 | 541 | 106,000 | 5,410 |
| 1995-02-28 | 545 | 565 | 545 | 545 | 188,000 | 5,450 |
| 1995-02-27 | 541 | 550 | 541 | 545 | 114,000 | 5,450 |
| 1995-02-24 | 555 | 560 | 555 | 558 | 76,000 | 5,580 |
| 1995-02-23 | 555 | 560 | 554 | 555 | 39,000 | 5,550 |
| 1995-02-22 | 555 | 565 | 552 | 552 | 86,000 | 5,520 |
| 1995-02-21 | 551 | 560 | 550 | 560 | 27,000 | 5,600 |
| 1995-02-20 | 560 | 562 | 552 | 552 | 35,000 | 5,520 |
| 1995-02-17 | 549 | 579 | 549 | 555 | 46,000 | 5,550 |
| 1995-02-16 | 556 | 559 | 555 | 559 | 26,000 | 5,590 |
| 1995-02-15 | 557 | 557 | 550 | 551 | 28,000 | 5,510 |
| 1995-02-14 | 576 | 576 | 558 | 558 | 27,000 | 5,580 |
| 1995-02-13 | 578 | 578 | 560 | 560 | 34,000 | 5,600 |
| 1995-02-10 | 570 | 580 | 555 | 580 | 22,000 | 5,800 |
| 1995-02-09 | 578 | 586 | 566 | 570 | 245,000 | 5,700 |
| 1995-02-08 | 559 | 559 | 548 | 548 | 46,000 | 5,480 |
| 1995-02-07 | 559 | 559 | 559 | 559 | 4,000 | 5,590 |
| 1995-02-06 | 569 | 569 | 559 | 564 | 14,000 | 5,640 |
| 1995-02-03 | 570 | 571 | 559 | 559 | 27,000 | 5,590 |
| 1995-02-02 | 571 | 575 | 561 | 571 | 30,000 | 5,710 |
| 1995-02-01 | 574 | 599 | 574 | 580 | 46,000 | 5,800 |
| 1995-01-31 | 593 | 593 | 572 | 572 | 49,000 | 5,720 |
| 1995-01-30 | 565 | 594 | 565 | 593 | 96,000 | 5,930 |
| 1995-01-27 | 555 | 567 | 555 | 565 | 43,000 | 5,650 |
| 1995-01-26 | 571 | 581 | 558 | 558 | 40,000 | 5,580 |
| 1995-01-25 | 565 | 590 | 561 | 581 | 71,000 | 5,810 |
| 1995-01-24 | 544 | 570 | 544 | 570 | 44,000 | 5,700 |
| 1995-01-23 | 553 | 553 | 545 | 545 | 72,000 | 5,450 |
| 1995-01-20 | 570 | 570 | 567 | 567 | 98,000 | 5,670 |
| 1995-01-19 | 599 | 599 | 580 | 580 | 75,000 | 5,800 |
| 1995-01-18 | 595 | 595 | 580 | 582 | 52,000 | 5,820 |
| 1995-01-17 | 589 | 593 | 585 | 585 | 58,000 | 5,850 |
| 1995-01-13 | 600 | 600 | 593 | 593 | 58,000 | 5,930 |
| 1995-01-12 | 600 | 600 | 593 | 595 | 49,000 | 5,950 |
| 1995-01-11 | 590 | 599 | 590 | 599 | 63,000 | 5,990 |
| 1995-01-10 | 581 | 583 | 580 | 580 | 27,000 | 5,800 |
| 1995-01-09 | 580 | 584 | 580 | 584 | 54,000 | 5,840 |
| 1995-01-06 | 583 | 584 | 582 | 583 | 130,000 | 5,830 |
| 1995-01-05 | 585 | 586 | 583 | 584 | 73,000 | 5,840 |
| 1995-01-04 | 586 | 586 | 586 | 586 | 8,000 | 5,860 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株