8074 ユアサ商事(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	152	153	150	150	101,000	1,500
1998-12-29	155	155	148	152	78,000	1,520
1998-12-28	160	160	155	159	37,000	1,590
1998-12-25	160	160	150	155	98,000	1,550
1998-12-24	150	155	145	145	69,000	1,450
1998-12-22	160	160	150	150	218,000	1,500
1998-12-21	160	167	158	160	91,000	1,600
1998-12-18	161	165	161	161	45,000	1,610
1998-12-17	165	165	160	160	67,000	1,600
1998-12-16	165	169	165	166	57,000	1,660
1998-12-15	170	170	165	166	75,000	1,660
1998-12-14	174	176	170	171	99,000	1,710
1998-12-11	176	180	173	178	197,000	1,780
1998-12-10	170	175	170	172	27,000	1,720
1998-12-09	173	175	169	175	88,000	1,750
1998-12-08	181	182	175	175	26,000	1,750
1998-12-07	186	188	182	182	20,000	1,820
1998-12-04	190	190	183	184	201,000	1,840
1998-12-03	188	188	183	187	77,000	1,870
1998-12-02	184	189	183	188	44,000	1,880
1998-12-01	183	187	180	182	85,000	1,820
1998-11-30	188	190	183	185	149,000	1,850
1998-11-27	192	192	178	183	250,000	1,830
1998-11-26	180	194	180	194	494,000	1,940
1998-11-25	165	180	163	180	596,000	1,800
1998-11-24	160	165	160	162	133,000	1,620
1998-11-20	160	166	160	163	54,000	1,630
1998-11-19	165	170	156	160	101,000	1,600
1998-11-18	165	165	161	165	27,000	1,650
1998-11-17	160	160	155	160	21,000	1,600
1998-11-16	160	160	157	160	17,000	1,600
1998-11-13	156	159	156	157	36,000	1,570
1998-11-12	166	169	160	161	108,000	1,610
1998-11-11	164	164	159	159	40,000	1,590
1998-11-10	163	165	159	164	78,000	1,640
1998-11-09	163	171	162	170	107,000	1,700
1998-11-06	166	173	162	163	372,000	1,630
1998-11-05	157	160	155	156	164,000	1,560
1998-11-04	151	154	150	153	58,000	1,530
1998-11-02	141	150	140	150	32,000	1,500
1998-10-30	145	146	140	141	27,000	1,410
1998-10-29	140	144	140	144	36,000	1,440
1998-10-28	151	151	144	145	51,000	1,450
1998-10-27	149	154	148	148	18,000	1,480
1998-10-26	151	155	147	151	102,000	1,510
1998-10-23	151	152	149	151	44,000	1,510
1998-10-22	137	156	137	151	201,000	1,510
1998-10-21	147	156	147	152	97,000	1,520
1998-10-20	147	152	145	147	70,000	1,470
1998-10-19	143	156	143	147	40,000	1,470
1998-10-16	146	146	135	140	106,000	1,400
1998-10-15	142	147	140	140	70,000	1,400
1998-10-14	146	146	140	140	56,000	1,400
1998-10-13	160	160	149	149	71,000	1,490
1998-10-12	155	167	155	161	48,000	1,610
1998-10-09	153	157	151	156	37,000	1,560
1998-10-08	168	168	155	157	92,000	1,570
1998-10-07	153	160	151	160	82,000	1,600
1998-10-06	159	160	151	154	240,000	1,540
1998-10-05	130	135	130	134	114,000	1,340
1998-10-02	128	135	125	125	287,000	1,250
1998-10-01	134	135	130	132	144,000	1,320
1998-09-30	150	153	132	135	368,000	1,350
1998-09-29	161	161	148	150	127,000	1,500
1998-09-28	170	175	165	167	74,000	1,670
1998-09-25	182	182	170	170	96,000	1,700
1998-09-24	171	185	171	173	45,000	1,730
1998-09-22	175	179	171	171	41,000	1,710
1998-09-21	176	178	175	175	52,000	1,750
1998-09-18	175	180	175	180	61,000	1,800
1998-09-17	180	181	175	176	115,000	1,760
1998-09-16	181	181	178	180	39,000	1,800
1998-09-14	177	182	175	175	53,000	1,750
1998-09-11	190	190	173	176	179,000	1,760
1998-09-10	197	197	181	181	52,000	1,810
1998-09-09	198	199	195	199	44,000	1,990
1998-09-08	202	208	191	205	79,000	2,050
1998-09-07	194	200	192	200	52,000	2,000
1998-09-04	208	208	191	195	362,000	1,950
1998-09-03	188	190	185	188	95,000	1,880
1998-09-02	194	194	187	188	119,000	1,880
1998-09-01	180	186	175	184	134,000	1,840
1998-08-31	185	188	184	184	104,000	1,840
1998-08-28	181	190	181	190	149,000	1,900
1998-08-27	201	202	200	202	119,000	2,020
1998-08-26	215	215	201	203	132,000	2,030
1998-08-25	210	216	205	214	166,000	2,140
1998-08-24	201	201	200	201	109,000	2,010
1998-08-21	208	209	207	208	68,000	2,080
1998-08-20	206	212	206	208	16,000	2,080
1998-08-19	210	211	205	206	177,000	2,060
1998-08-18	205	210	204	206	72,000	2,060
1998-08-17	208	208	201	203	73,000	2,030
1998-08-14	213	215	202	206	110,000	2,060
1998-08-13	210	215	210	212	110,000	2,120
1998-08-12	207	215	207	211	89,000	2,110
1998-08-11	213	214	208	213	162,000	2,130
1998-08-10	227	227	210	212	176,000	2,120
1998-08-07	228	233	227	227	76,000	2,270
1998-08-06	245	245	228	228	204,000	2,280
1998-08-05	228	230	225	230	124,000	2,300
1998-08-04	230	233	230	230	80,000	2,300
1998-08-03	236	241	230	230	99,000	2,300
1998-07-31	245	249	233	233	94,000	2,330
1998-07-30	246	250	230	230	73,000	2,300
1998-07-29	245	251	242	243	182,000	2,430
1998-07-28	255	255	243	246	326,000	2,460
1998-07-27	240	240	230	230	137,000	2,300
1998-07-24	234	238	232	238	128,000	2,380
1998-07-23	241	245	238	238	115,000	2,380
1998-07-22	246	248	240	241	168,000	2,410
1998-07-21	259	259	248	252	120,000	2,520
1998-07-17	256	256	250	251	216,000	2,510
1998-07-16	246	250	240	241	116,000	2,410
1998-07-15	253	258	245	247	151,000	2,470
1998-07-14	250	250	247	250	156,000	2,500
1998-07-13	228	247	228	245	205,000	2,450
1998-07-10	252	259	243	243	385,000	2,430
1998-07-09	255	260	247	250	342,000	2,500
1998-07-08	262	270	251	253	492,000	2,530
1998-07-07	299	299	260	261	1,136,000	2,610
1998-07-06	266	295	265	289	2,673,000	2,890
1998-07-03	244	256	240	256	685,000	2,560
1998-07-02	260	267	249	249	1,538,000	2,490
1998-07-01	249	260	245	253	2,202,000	2,530
1998-06-30	231	247	231	245	2,134,000	2,450
1998-06-29	227	231	225	227	364,000	2,270
1998-06-26	231	231	224	227	260,000	2,270
1998-06-25	229	234	223	228	417,000	2,280
1998-06-24	218	220	215	216	205,000	2,160
1998-06-23	218	223	215	218	197,000	2,180
1998-06-22	212	218	212	213	101,000	2,130
1998-06-19	219	225	216	220	286,000	2,200
1998-06-18	232	238	220	229	1,302,000	2,290
1998-06-17	205	225	205	218	980,000	2,180
1998-06-16	202	207	202	203	47,000	2,030
1998-06-15	211	213	207	207	131,000	2,070
1998-06-12	205	215	204	211	255,000	2,110
1998-06-11	213	215	205	211	225,000	2,110
1998-06-10	210	217	208	216	216,000	2,160
1998-06-09	205	212	205	210	111,000	2,100
1998-06-08	201	206	201	205	72,000	2,050
1998-06-05	211	211	201	204	134,000	2,040
1998-06-04	205	216	200	213	430,000	2,130
1998-06-03	210	213	196	200	270,000	2,000
1998-06-02	210	214	206	214	136,000	2,140
1998-06-01	213	216	210	214	124,000	2,140
1998-05-29	210	213	205	208	259,000	2,080
1998-05-28	214	218	210	214	377,000	2,140
1998-05-27	229	229	215	215	488,000	2,150
1998-05-26	222	233	218	227	1,690,000	2,270
1998-05-25	210	220	209	217	1,131,000	2,170
1998-05-22	194	209	194	205	1,293,000	2,050
1998-05-21	190	195	184	195	244,000	1,950
1998-05-20	164	180	164	180	268,000	1,800
1998-05-19	159	164	155	164	154,000	1,640
1998-05-18	160	160	154	159	114,000	1,590
1998-05-15	160	165	160	160	182,000	1,600
1998-05-14	167	167	160	160	193,000	1,600
1998-05-13	168	168	165	166	142,000	1,660
1998-05-12	179	179	165	165	149,000	1,650
1998-05-11	180	185	175	177	419,000	1,770
1998-05-08	177	177	170	170	297,000	1,700
1998-05-07	172	179	170	172	128,000	1,720
1998-05-06	189	189	170	180	111,000	1,800
1998-05-01	195	195	189	190	68,000	1,900
1998-04-30	192	197	190	197	87,000	1,970
1998-04-28	197	198	195	195	39,000	1,950
1998-04-27	209	209	200	201	50,000	2,010
1998-04-24	194	205	194	200	30,000	2,000
1998-04-23	196	204	193	194	21,000	1,940
1998-04-22	204	204	195	197	37,000	1,970
1998-04-21	199	199	195	199	51,000	1,990
1998-04-20	197	204	196	199	28,000	1,990
1998-04-17	209	209	201	207	24,000	2,070
1998-04-16	212	214	210	211	76,000	2,110
1998-04-15	215	215	211	213	80,000	2,130
1998-04-14	214	214	201	213	96,000	2,130
1998-04-13	214	214	207	209	53,000	2,090
1998-04-10	210	212	197	209	41,000	2,090
1998-04-09	214	215	204	215	114,000	2,150
1998-04-08	210	215	210	213	71,000	2,130
1998-04-07	197	210	197	210	97,000	2,100
1998-04-06	188	195	188	192	40,000	1,920
1998-04-03	198	200	180	187	230,000	1,870
1998-04-02	195	200	180	181	144,000	1,810
1998-04-01	203	210	196	210	122,000	2,100
1998-03-31	206	212	206	208	101,000	2,080
1998-03-30	219	219	200	200	115,000	2,000
1998-03-27	224	224	213	219	94,000	2,190
1998-03-26	220	228	214	215	55,000	2,150
1998-03-25	220	226	216	224	98,000	2,240
1998-03-24	220	221	215	215	102,000	2,150
1998-03-23	229	229	223	226	97,000	2,260
1998-03-20	213	219	212	215	99,000	2,150
1998-03-19	219	225	210	210	224,000	2,100
1998-03-18	226	230	218	219	209,000	2,190
1998-03-17	225	235	225	231	116,000	2,310
1998-03-16	240	240	225	230	202,000	2,300
1998-03-13	217	243	217	235	1,114,000	2,350
1998-03-12	222	230	216	216	284,000	2,160
1998-03-11	220	220	213	219	121,000	2,190
1998-03-10	228	230	217	217	345,000	2,170
1998-03-09	228	230	226	228	152,000	2,280
1998-03-06	230	230	224	224	244,000	2,240
1998-03-05	225	228	223	223	45,000	2,230
1998-03-04	229	229	223	225	72,000	2,250
1998-03-03	225	230	223	230	73,000	2,300
1998-03-02	224	230	223	223	107,000	2,230
1998-02-27	214	223	214	223	59,000	2,230
1998-02-26	212	215	211	211	18,000	2,110
1998-02-25	213	213	204	213	125,000	2,130
1998-02-24	208	211	208	210	47,000	2,100
1998-02-23	220	223	215	220	49,000	2,200
1998-02-20	215	220	213	219	83,000	2,190
1998-02-19	211	219	210	217	138,000	2,170
1998-02-18	219	219	210	214	95,000	2,140
1998-02-17	215	215	211	215	84,000	2,150
1998-02-16	215	220	215	215	94,000	2,150
1998-02-13	227	227	217	218	217,000	2,180
1998-02-12	225	233	223	228	525,000	2,280
1998-02-10	211	225	210	223	240,000	2,230
1998-02-09	220	220	196	209	251,000	2,090
1998-02-06	224	225	209	211	203,000	2,110
1998-02-05	205	220	200	219	316,000	2,190
1998-02-04	191	192	190	190	83,000	1,900
1998-02-03	195	195	190	192	154,000	1,920
1998-02-02	182	192	182	185	265,000	1,850
1998-01-30	201	201	185	187	163,000	1,870
1998-01-29	217	222	200	209	388,000	2,090
1998-01-28	211	220	211	211	401,000	2,110
1998-01-27	206	212	206	206	450,000	2,060
1998-01-26	197	210	188	200	473,000	2,000
1998-01-23	162	182	162	182	278,000	1,820
1998-01-22	161	165	159	162	234,000	1,620
1998-01-21	163	170	163	165	252,000	1,650
1998-01-20	147	157	145	153	184,000	1,530
1998-01-19	140	150	138	145	332,000	1,450
1998-01-16	122	138	122	138	201,000	1,380
1998-01-14	122	122	119	120	242,000	1,200
1998-01-13	121	125	118	120	136,000	1,200
1998-01-12	120	123	119	120	95,000	1,200
1998-01-09	128	129	118	119	636,000	1,190
1998-01-08	120	130	118	118	268,000	1,180
1998-01-07	135	135	111	125	623,000	1,250
1998-01-06	141	143	132	133	182,000	1,330
1998-01-05	149	150	144	146	16,000	1,460

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

2024年12月
日	月	火	水	木	金	土
« 11月29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