8074 ユアサ商事(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 144 | 150 | 140 | 150 | 86,000 | 1,500 |
| 1997-12-29 | 135 | 140 | 135 | 139 | 153,000 | 1,390 |
| 1997-12-26 | 175 | 175 | 169 | 170 | 57,000 | 1,700 |
| 1997-12-25 | 162 | 184 | 160 | 167 | 135,000 | 1,670 |
| 1997-12-24 | 147 | 167 | 140 | 167 | 101,000 | 1,670 |
| 1997-12-22 | 170 | 172 | 151 | 152 | 89,000 | 1,520 |
| 1997-12-19 | 189 | 189 | 166 | 172 | 88,000 | 1,720 |
| 1997-12-18 | 201 | 202 | 190 | 190 | 188,000 | 1,900 |
| 1997-12-17 | 205 | 207 | 200 | 201 | 112,000 | 2,010 |
| 1997-12-16 | 203 | 205 | 202 | 205 | 139,000 | 2,050 |
| 1997-12-15 | 200 | 200 | 191 | 197 | 39,000 | 1,970 |
| 1997-12-12 | 203 | 208 | 198 | 200 | 133,000 | 2,000 |
| 1997-12-11 | 210 | 210 | 205 | 206 | 132,000 | 2,060 |
| 1997-12-10 | 208 | 211 | 205 | 205 | 127,000 | 2,050 |
| 1997-12-09 | 203 | 218 | 203 | 209 | 76,000 | 2,090 |
| 1997-12-08 | 216 | 216 | 205 | 208 | 81,000 | 2,080 |
| 1997-12-05 | 235 | 236 | 218 | 221 | 151,000 | 2,210 |
| 1997-12-04 | 214 | 214 | 210 | 210 | 87,000 | 2,100 |
| 1997-12-03 | 212 | 212 | 210 | 210 | 81,000 | 2,100 |
| 1997-12-02 | 220 | 220 | 210 | 210 | 56,000 | 2,100 |
| 1997-12-01 | 207 | 217 | 207 | 212 | 82,000 | 2,120 |
| 1997-11-28 | 225 | 225 | 207 | 212 | 136,000 | 2,120 |
| 1997-11-27 | 208 | 220 | 207 | 220 | 104,000 | 2,200 |
| 1997-11-26 | 207 | 214 | 207 | 212 | 143,000 | 2,120 |
| 1997-11-25 | 202 | 216 | 202 | 207 | 169,000 | 2,070 |
| 1997-11-21 | 214 | 226 | 214 | 222 | 54,000 | 2,220 |
| 1997-11-20 | 202 | 220 | 202 | 207 | 210,000 | 2,070 |
| 1997-11-19 | 221 | 221 | 199 | 201 | 339,000 | 2,010 |
| 1997-11-18 | 216 | 230 | 216 | 230 | 177,000 | 2,300 |
| 1997-11-17 | 210 | 225 | 210 | 211 | 302,000 | 2,110 |
| 1997-11-14 | 215 | 215 | 210 | 210 | 66,000 | 2,100 |
| 1997-11-13 | 220 | 220 | 209 | 215 | 98,000 | 2,150 |
| 1997-11-12 | 241 | 243 | 222 | 225 | 537,000 | 2,250 |
| 1997-11-11 | 235 | 243 | 235 | 243 | 219,000 | 2,430 |
| 1997-11-10 | 234 | 240 | 230 | 240 | 61,000 | 2,400 |
| 1997-11-07 | 240 | 240 | 231 | 235 | 168,000 | 2,350 |
| 1997-11-06 | 235 | 244 | 235 | 243 | 198,000 | 2,430 |
| 1997-11-05 | 253 | 267 | 240 | 240 | 406,000 | 2,400 |
| 1997-11-04 | 260 | 261 | 251 | 256 | 70,000 | 2,560 |
| 1997-10-31 | 252 | 274 | 250 | 269 | 73,000 | 2,690 |
| 1997-10-30 | 255 | 256 | 250 | 253 | 65,000 | 2,530 |
| 1997-10-29 | 247 | 257 | 247 | 255 | 281,000 | 2,550 |
| 1997-10-28 | 241 | 242 | 237 | 242 | 110,000 | 2,420 |
| 1997-10-27 | 250 | 254 | 245 | 254 | 93,000 | 2,540 |
| 1997-10-24 | 230 | 250 | 229 | 250 | 175,000 | 2,500 |
| 1997-10-23 | 260 | 260 | 245 | 245 | 150,000 | 2,450 |
| 1997-10-22 | 246 | 252 | 241 | 250 | 157,000 | 2,500 |
| 1997-10-21 | 242 | 245 | 240 | 241 | 158,000 | 2,410 |
| 1997-10-20 | 221 | 235 | 220 | 233 | 87,000 | 2,330 |
| 1997-10-17 | 218 | 218 | 214 | 218 | 52,000 | 2,180 |
| 1997-10-16 | 204 | 218 | 203 | 218 | 64,000 | 2,180 |
| 1997-10-15 | 204 | 204 | 200 | 204 | 85,000 | 2,040 |
| 1997-10-14 | 204 | 204 | 198 | 204 | 198,000 | 2,040 |
| 1997-10-13 | 201 | 204 | 201 | 204 | 76,000 | 2,040 |
| 1997-10-09 | 206 | 207 | 205 | 205 | 112,000 | 2,050 |
| 1997-10-08 | 205 | 208 | 204 | 208 | 233,000 | 2,080 |
| 1997-10-07 | 207 | 208 | 206 | 207 | 108,000 | 2,070 |
| 1997-10-06 | 210 | 210 | 207 | 207 | 367,000 | 2,070 |
| 1997-10-03 | 202 | 210 | 201 | 209 | 101,000 | 2,090 |
| 1997-10-02 | 209 | 210 | 205 | 210 | 149,000 | 2,100 |
| 1997-10-01 | 210 | 216 | 208 | 210 | 156,000 | 2,100 |
| 1997-09-30 | 215 | 225 | 213 | 220 | 92,000 | 2,200 |
| 1997-09-29 | 234 | 234 | 210 | 215 | 133,000 | 2,150 |
| 1997-09-26 | 270 | 270 | 234 | 234 | 88,000 | 2,340 |
| 1997-09-25 | 282 | 282 | 270 | 270 | 66,000 | 2,700 |
| 1997-09-24 | 277 | 283 | 277 | 277 | 34,000 | 2,770 |
| 1997-09-22 | 280 | 280 | 270 | 278 | 46,000 | 2,780 |
| 1997-09-19 | 285 | 288 | 280 | 280 | 53,000 | 2,800 |
| 1997-09-18 | 297 | 297 | 290 | 292 | 57,000 | 2,920 |
| 1997-09-17 | 300 | 300 | 295 | 295 | 30,000 | 2,950 |
| 1997-09-16 | 300 | 304 | 297 | 299 | 28,000 | 2,990 |
| 1997-09-12 | 302 | 302 | 298 | 300 | 123,000 | 3,000 |
| 1997-09-11 | 303 | 305 | 301 | 301 | 103,000 | 3,010 |
| 1997-09-10 | 301 | 303 | 300 | 303 | 36,000 | 3,030 |
| 1997-09-09 | 292 | 303 | 292 | 300 | 512,000 | 3,000 |
| 1997-09-08 | 314 | 314 | 310 | 314 | 27,000 | 3,140 |
| 1997-09-05 | 320 | 320 | 313 | 314 | 235,000 | 3,140 |
| 1997-09-04 | 311 | 318 | 307 | 315 | 288,000 | 3,150 |
| 1997-09-03 | 317 | 322 | 310 | 311 | 124,000 | 3,110 |
| 1997-09-02 | 319 | 319 | 309 | 312 | 82,000 | 3,120 |
| 1997-09-01 | 325 | 325 | 320 | 320 | 17,000 | 3,200 |
| 1997-08-29 | 325 | 325 | 324 | 325 | 19,000 | 3,250 |
| 1997-08-28 | 329 | 330 | 329 | 330 | 7,000 | 3,300 |
| 1997-08-27 | 329 | 330 | 325 | 330 | 58,000 | 3,300 |
| 1997-08-26 | 337 | 337 | 325 | 325 | 38,000 | 3,250 |
| 1997-08-25 | 337 | 344 | 337 | 340 | 87,000 | 3,400 |
| 1997-08-22 | 342 | 342 | 325 | 337 | 28,000 | 3,370 |
| 1997-08-21 | 339 | 344 | 338 | 343 | 113,000 | 3,430 |
| 1997-08-20 | 325 | 336 | 319 | 333 | 138,000 | 3,330 |
| 1997-08-19 | 340 | 342 | 322 | 322 | 101,000 | 3,220 |
| 1997-08-18 | 360 | 360 | 337 | 338 | 192,000 | 3,380 |
| 1997-08-15 | 360 | 360 | 350 | 350 | 26,000 | 3,500 |
| 1997-08-14 | 352 | 352 | 346 | 352 | 34,000 | 3,520 |
| 1997-08-13 | 355 | 358 | 351 | 353 | 66,000 | 3,530 |
| 1997-08-12 | 346 | 355 | 345 | 355 | 33,000 | 3,550 |
| 1997-08-11 | 351 | 351 | 345 | 345 | 46,000 | 3,450 |
| 1997-08-08 | 362 | 369 | 352 | 369 | 250,000 | 3,690 |
| 1997-08-07 | 374 | 382 | 362 | 363 | 22,000 | 3,630 |
| 1997-08-06 | 382 | 382 | 373 | 374 | 287,000 | 3,740 |
| 1997-08-05 | 405 | 405 | 402 | 402 | 79,000 | 4,020 |
| 1997-08-04 | 385 | 387 | 378 | 380 | 56,000 | 3,800 |
| 1997-08-01 | 387 | 390 | 380 | 390 | 59,000 | 3,900 |
| 1997-07-31 | 390 | 395 | 390 | 393 | 97,000 | 3,930 |
| 1997-07-30 | 392 | 395 | 392 | 395 | 64,000 | 3,950 |
| 1997-07-29 | 393 | 397 | 391 | 393 | 55,000 | 3,930 |
| 1997-07-28 | 393 | 393 | 386 | 389 | 66,000 | 3,890 |
| 1997-07-25 | 397 | 403 | 393 | 403 | 53,000 | 4,030 |
| 1997-07-24 | 392 | 396 | 392 | 395 | 106,000 | 3,950 |
| 1997-07-23 | 408 | 408 | 388 | 388 | 151,000 | 3,880 |
| 1997-07-22 | 416 | 416 | 410 | 411 | 17,000 | 4,110 |
| 1997-07-18 | 419 | 426 | 416 | 416 | 161,000 | 4,160 |
| 1997-07-17 | 422 | 423 | 422 | 422 | 20,000 | 4,220 |
| 1997-07-16 | 415 | 423 | 414 | 423 | 103,000 | 4,230 |
| 1997-07-15 | 421 | 421 | 415 | 415 | 39,000 | 4,150 |
| 1997-07-14 | 429 | 429 | 419 | 419 | 140,000 | 4,190 |
| 1997-07-11 | 426 | 426 | 419 | 419 | 113,000 | 4,190 |
| 1997-07-10 | 429 | 429 | 421 | 421 | 369,000 | 4,210 |
| 1997-07-09 | 431 | 435 | 425 | 425 | 45,000 | 4,250 |
| 1997-07-08 | 438 | 445 | 425 | 425 | 36,000 | 4,250 |
| 1997-07-07 | 428 | 434 | 428 | 428 | 24,000 | 4,280 |
| 1997-07-04 | 450 | 450 | 432 | 434 | 92,000 | 4,340 |
| 1997-07-03 | 432 | 437 | 428 | 430 | 31,000 | 4,300 |
| 1997-07-02 | 422 | 434 | 422 | 434 | 81,000 | 4,340 |
| 1997-07-01 | 432 | 437 | 421 | 437 | 159,000 | 4,370 |
| 1997-06-30 | 439 | 440 | 431 | 437 | 103,000 | 4,370 |
| 1997-06-27 | 435 | 437 | 433 | 437 | 55,000 | 4,370 |
| 1997-06-26 | 444 | 444 | 433 | 433 | 39,000 | 4,330 |
| 1997-06-25 | 440 | 445 | 435 | 445 | 112,000 | 4,450 |
| 1997-06-24 | 432 | 437 | 430 | 430 | 128,000 | 4,300 |
| 1997-06-23 | 440 | 444 | 440 | 444 | 314,000 | 4,440 |
| 1997-06-20 | 447 | 447 | 438 | 440 | 50,000 | 4,400 |
| 1997-06-19 | 454 | 454 | 449 | 450 | 52,000 | 4,500 |
| 1997-06-18 | 457 | 457 | 451 | 452 | 36,000 | 4,520 |
| 1997-06-17 | 454 | 459 | 454 | 457 | 333,000 | 4,570 |
| 1997-06-16 | 462 | 462 | 458 | 459 | 77,000 | 4,590 |
| 1997-06-13 | 468 | 469 | 456 | 459 | 49,000 | 4,590 |
| 1997-06-12 | 470 | 471 | 465 | 467 | 61,000 | 4,670 |
| 1997-06-11 | 470 | 475 | 468 | 469 | 70,000 | 4,690 |
| 1997-06-10 | 471 | 472 | 468 | 468 | 414,000 | 4,680 |
| 1997-06-09 | 482 | 482 | 461 | 468 | 113,000 | 4,680 |
| 1997-06-06 | 481 | 485 | 476 | 480 | 83,000 | 4,800 |
| 1997-06-05 | 485 | 489 | 480 | 485 | 183,000 | 4,850 |
| 1997-06-04 | 478 | 483 | 474 | 480 | 255,000 | 4,800 |
| 1997-06-03 | 468 | 477 | 468 | 473 | 298,000 | 4,730 |
| 1997-06-02 | 465 | 469 | 451 | 456 | 259,000 | 4,560 |
| 1997-05-30 | 445 | 478 | 445 | 462 | 480,000 | 4,620 |
| 1997-05-29 | 445 | 445 | 441 | 444 | 32,000 | 4,440 |
| 1997-05-28 | 453 | 454 | 447 | 447 | 32,000 | 4,470 |
| 1997-05-27 | 455 | 455 | 445 | 445 | 53,000 | 4,450 |
| 1997-05-26 | 453 | 458 | 450 | 452 | 213,000 | 4,520 |
| 1997-05-23 | 434 | 450 | 434 | 443 | 168,000 | 4,430 |
| 1997-05-22 | 428 | 431 | 421 | 421 | 152,000 | 4,210 |
| 1997-05-21 | 436 | 439 | 430 | 433 | 265,000 | 4,330 |
| 1997-05-20 | 440 | 443 | 436 | 438 | 31,000 | 4,380 |
| 1997-05-19 | 441 | 449 | 440 | 445 | 95,000 | 4,450 |
| 1997-05-16 | 440 | 445 | 436 | 445 | 46,000 | 4,450 |
| 1997-05-15 | 444 | 444 | 436 | 436 | 52,000 | 4,360 |
| 1997-05-14 | 445 | 447 | 443 | 443 | 56,000 | 4,430 |
| 1997-05-13 | 443 | 452 | 441 | 452 | 86,000 | 4,520 |
| 1997-05-12 | 440 | 443 | 436 | 441 | 35,000 | 4,410 |
| 1997-05-09 | 436 | 437 | 431 | 436 | 95,000 | 4,360 |
| 1997-05-08 | 440 | 440 | 436 | 436 | 101,000 | 4,360 |
| 1997-05-07 | 450 | 454 | 441 | 441 | 121,000 | 4,410 |
| 1997-05-06 | 450 | 454 | 440 | 441 | 559,000 | 4,410 |
| 1997-05-02 | 434 | 440 | 432 | 435 | 76,000 | 4,350 |
| 1997-05-01 | 423 | 441 | 423 | 431 | 181,000 | 4,310 |
| 1997-04-30 | 421 | 431 | 418 | 418 | 33,000 | 4,180 |
| 1997-04-28 | 421 | 421 | 418 | 418 | 43,000 | 4,180 |
| 1997-04-25 | 423 | 427 | 418 | 420 | 197,000 | 4,200 |
| 1997-04-24 | 431 | 431 | 423 | 423 | 101,000 | 4,230 |
| 1997-04-23 | 430 | 436 | 428 | 431 | 154,000 | 4,310 |
| 1997-04-22 | 429 | 431 | 426 | 430 | 36,000 | 4,300 |
| 1997-04-21 | 426 | 431 | 425 | 430 | 194,000 | 4,300 |
| 1997-04-18 | 420 | 424 | 415 | 424 | 77,000 | 4,240 |
| 1997-04-17 | 412 | 420 | 412 | 420 | 54,000 | 4,200 |
| 1997-04-16 | 412 | 417 | 411 | 417 | 191,000 | 4,170 |
| 1997-04-15 | 415 | 415 | 405 | 412 | 116,000 | 4,120 |
| 1997-04-14 | 421 | 425 | 414 | 414 | 69,000 | 4,140 |
| 1997-04-11 | 427 | 427 | 421 | 421 | 121,000 | 4,210 |
| 1997-04-10 | 432 | 438 | 426 | 427 | 158,000 | 4,270 |
| 1997-04-09 | 440 | 440 | 435 | 435 | 141,000 | 4,350 |
| 1997-04-08 | 438 | 445 | 437 | 440 | 134,000 | 4,400 |
| 1997-04-07 | 446 | 451 | 442 | 442 | 312,000 | 4,420 |
| 1997-04-04 | 452 | 453 | 440 | 440 | 269,000 | 4,400 |
| 1997-04-03 | 458 | 458 | 452 | 452 | 115,000 | 4,520 |
| 1997-04-02 | 455 | 462 | 455 | 458 | 150,000 | 4,580 |
| 1997-04-01 | 461 | 461 | 453 | 455 | 160,000 | 4,550 |
| 1997-03-31 | 467 | 467 | 464 | 464 | 18,000 | 4,640 |
| 1997-03-28 | 465 | 470 | 463 | 469 | 75,000 | 4,690 |
| 1997-03-27 | 471 | 474 | 465 | 465 | 248,000 | 4,650 |
| 1997-03-26 | 465 | 473 | 465 | 473 | 39,000 | 4,730 |
| 1997-03-25 | 472 | 475 | 467 | 468 | 135,000 | 4,680 |
| 1997-03-24 | 463 | 466 | 463 | 463 | 55,000 | 4,630 |
| 1997-03-21 | 461 | 466 | 461 | 463 | 29,000 | 4,630 |
| 1997-03-19 | 466 | 466 | 461 | 461 | 46,000 | 4,610 |
| 1997-03-18 | 465 | 469 | 462 | 465 | 81,000 | 4,650 |
| 1997-03-17 | 461 | 466 | 461 | 464 | 31,000 | 4,640 |
| 1997-03-14 | 457 | 457 | 457 | 457 | 148,000 | 4,570 |
| 1997-03-13 | 465 | 472 | 463 | 472 | 120,000 | 4,720 |
| 1997-03-12 | 466 | 470 | 466 | 470 | 29,000 | 4,700 |
| 1997-03-11 | 470 | 471 | 466 | 466 | 257,000 | 4,660 |
| 1997-03-10 | 466 | 469 | 466 | 469 | 51,000 | 4,690 |
| 1997-03-07 | 463 | 470 | 463 | 470 | 107,000 | 4,700 |
| 1997-03-06 | 461 | 466 | 461 | 463 | 206,000 | 4,630 |
| 1997-03-05 | 463 | 463 | 457 | 457 | 66,000 | 4,570 |
| 1997-03-04 | 466 | 466 | 462 | 463 | 28,000 | 4,630 |
| 1997-03-03 | 466 | 466 | 466 | 466 | 14,000 | 4,660 |
| 1997-02-28 | 466 | 471 | 466 | 467 | 80,000 | 4,670 |
| 1997-02-27 | 462 | 466 | 462 | 466 | 33,000 | 4,660 |
| 1997-02-26 | 468 | 468 | 462 | 462 | 62,000 | 4,620 |
| 1997-02-25 | 467 | 472 | 467 | 468 | 40,000 | 4,680 |
| 1997-02-24 | 470 | 470 | 462 | 462 | 97,000 | 4,620 |
| 1997-02-21 | 465 | 473 | 465 | 470 | 100,000 | 4,700 |
| 1997-02-20 | 459 | 472 | 456 | 465 | 89,000 | 4,650 |
| 1997-02-19 | 460 | 460 | 456 | 456 | 89,000 | 4,560 |
| 1997-02-18 | 465 | 469 | 460 | 460 | 75,000 | 4,600 |
| 1997-02-17 | 460 | 465 | 460 | 465 | 29,000 | 4,650 |
| 1997-02-14 | 461 | 462 | 461 | 461 | 68,000 | 4,610 |
| 1997-02-13 | 463 | 465 | 461 | 461 | 28,000 | 4,610 |
| 1997-02-12 | 464 | 467 | 463 | 463 | 42,000 | 4,630 |
| 1997-02-10 | 462 | 467 | 462 | 467 | 19,000 | 4,670 |
| 1997-02-07 | 467 | 468 | 463 | 463 | 42,000 | 4,630 |
| 1997-02-06 | 462 | 473 | 462 | 472 | 193,000 | 4,720 |
| 1997-02-05 | 472 | 472 | 462 | 462 | 137,000 | 4,620 |
| 1997-02-04 | 462 | 467 | 462 | 462 | 54,000 | 4,620 |
| 1997-02-03 | 461 | 467 | 461 | 467 | 28,000 | 4,670 |
| 1997-01-31 | 465 | 468 | 461 | 463 | 32,000 | 4,630 |
| 1997-01-30 | 463 | 469 | 463 | 464 | 55,000 | 4,640 |
| 1997-01-29 | 465 | 468 | 463 | 463 | 42,000 | 4,630 |
| 1997-01-28 | 460 | 472 | 460 | 472 | 52,000 | 4,720 |
| 1997-01-27 | 463 | 467 | 460 | 462 | 120,000 | 4,620 |
| 1997-01-24 | 468 | 468 | 463 | 463 | 52,000 | 4,630 |
| 1997-01-23 | 468 | 468 | 463 | 463 | 45,000 | 4,630 |
| 1997-01-22 | 459 | 469 | 459 | 468 | 101,000 | 4,680 |
| 1997-01-21 | 461 | 462 | 454 | 454 | 212,000 | 4,540 |
| 1997-01-20 | 463 | 464 | 463 | 463 | 39,000 | 4,630 |
| 1997-01-17 | 467 | 474 | 465 | 465 | 72,000 | 4,650 |
| 1997-01-16 | 462 | 467 | 462 | 467 | 11,000 | 4,670 |
| 1997-01-14 | 472 | 474 | 465 | 466 | 182,000 | 4,660 |
| 1997-01-13 | 461 | 473 | 452 | 473 | 133,000 | 4,730 |
| 1997-01-10 | 471 | 472 | 460 | 460 | 316,000 | 4,600 |
| 1997-01-09 | 470 | 470 | 465 | 470 | 84,000 | 4,700 |
| 1997-01-08 | 475 | 476 | 470 | 470 | 115,000 | 4,700 |
| 1997-01-07 | 476 | 476 | 471 | 476 | 79,000 | 4,760 |
| 1997-01-06 | 466 | 466 | 466 | 466 | 1,000 | 4,660 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株