8074 ユアサ商事(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 144 | 150 | 141 | 146 | 83,000 | 1,460 |
| 1999-12-29 | 147 | 147 | 144 | 144 | 72,000 | 1,440 |
| 1999-12-28 | 153 | 153 | 148 | 148 | 62,000 | 1,480 |
| 1999-12-27 | 170 | 170 | 152 | 152 | 71,000 | 1,520 |
| 1999-12-24 | 160 | 160 | 150 | 150 | 173,000 | 1,500 |
| 1999-12-22 | 146 | 151 | 145 | 150 | 68,000 | 1,500 |
| 1999-12-21 | 155 | 160 | 145 | 146 | 152,000 | 1,460 |
| 1999-12-20 | 160 | 165 | 151 | 153 | 50,000 | 1,530 |
| 1999-12-17 | 161 | 166 | 158 | 160 | 76,000 | 1,600 |
| 1999-12-16 | 160 | 167 | 160 | 160 | 46,000 | 1,600 |
| 1999-12-15 | 155 | 160 | 155 | 157 | 21,000 | 1,570 |
| 1999-12-14 | 162 | 162 | 155 | 155 | 75,000 | 1,550 |
| 1999-12-13 | 177 | 177 | 161 | 162 | 34,000 | 1,620 |
| 1999-12-10 | 180 | 180 | 166 | 172 | 170,000 | 1,720 |
| 1999-12-09 | 165 | 165 | 160 | 165 | 64,000 | 1,650 |
| 1999-12-08 | 169 | 175 | 163 | 170 | 237,000 | 1,700 |
| 1999-12-07 | 170 | 172 | 168 | 170 | 43,000 | 1,700 |
| 1999-12-06 | 170 | 176 | 170 | 172 | 44,000 | 1,720 |
| 1999-12-03 | 175 | 177 | 171 | 175 | 62,000 | 1,750 |
| 1999-12-02 | 173 | 174 | 169 | 174 | 110,000 | 1,740 |
| 1999-12-01 | 170 | 172 | 165 | 168 | 25,000 | 1,680 |
| 1999-11-30 | 164 | 172 | 164 | 164 | 39,000 | 1,640 |
| 1999-11-29 | 167 | 171 | 164 | 165 | 47,000 | 1,650 |
| 1999-11-26 | 174 | 174 | 167 | 167 | 107,000 | 1,670 |
| 1999-11-25 | 174 | 176 | 165 | 174 | 92,000 | 1,740 |
| 1999-11-24 | 170 | 173 | 165 | 170 | 139,000 | 1,700 |
| 1999-11-22 | 167 | 170 | 165 | 170 | 36,000 | 1,700 |
| 1999-11-19 | 169 | 170 | 163 | 166 | 56,000 | 1,660 |
| 1999-11-18 | 163 | 169 | 163 | 168 | 218,000 | 1,680 |
| 1999-11-17 | 161 | 161 | 153 | 160 | 328,000 | 1,600 |
| 1999-11-16 | 154 | 163 | 150 | 150 | 168,000 | 1,500 |
| 1999-11-15 | 169 | 169 | 150 | 153 | 161,000 | 1,530 |
| 1999-11-12 | 171 | 173 | 165 | 167 | 110,000 | 1,670 |
| 1999-11-11 | 178 | 183 | 170 | 170 | 100,000 | 1,700 |
| 1999-11-10 | 188 | 188 | 177 | 183 | 52,000 | 1,830 |
| 1999-11-09 | 177 | 192 | 176 | 189 | 87,000 | 1,890 |
| 1999-11-08 | 186 | 186 | 176 | 176 | 35,000 | 1,760 |
| 1999-11-05 | 193 | 193 | 175 | 176 | 166,000 | 1,760 |
| 1999-11-04 | 180 | 184 | 180 | 183 | 52,000 | 1,830 |
| 1999-11-02 | 184 | 184 | 178 | 181 | 29,000 | 1,810 |
| 1999-11-01 | 182 | 184 | 180 | 180 | 18,000 | 1,800 |
| 1999-10-29 | 175 | 184 | 175 | 177 | 70,000 | 1,770 |
| 1999-10-28 | 180 | 180 | 173 | 174 | 97,000 | 1,740 |
| 1999-10-27 | 171 | 176 | 171 | 173 | 69,000 | 1,730 |
| 1999-10-26 | 180 | 180 | 176 | 176 | 32,000 | 1,760 |
| 1999-10-25 | 195 | 195 | 178 | 184 | 52,000 | 1,840 |
| 1999-10-22 | 175 | 185 | 171 | 185 | 44,000 | 1,850 |
| 1999-10-21 | 178 | 180 | 176 | 176 | 48,000 | 1,760 |
| 1999-10-20 | 180 | 180 | 175 | 180 | 78,000 | 1,800 |
| 1999-10-19 | 185 | 185 | 175 | 180 | 68,000 | 1,800 |
| 1999-10-18 | 180 | 186 | 175 | 175 | 166,000 | 1,750 |
| 1999-10-15 | 187 | 194 | 187 | 190 | 48,000 | 1,900 |
| 1999-10-14 | 192 | 194 | 190 | 190 | 44,000 | 1,900 |
| 1999-10-13 | 195 | 199 | 193 | 194 | 71,000 | 1,940 |
| 1999-10-12 | 195 | 196 | 192 | 193 | 78,000 | 1,930 |
| 1999-10-08 | 199 | 199 | 195 | 196 | 48,000 | 1,960 |
| 1999-10-07 | 202 | 202 | 193 | 198 | 24,000 | 1,980 |
| 1999-10-06 | 200 | 202 | 191 | 197 | 162,000 | 1,970 |
| 1999-10-05 | 200 | 202 | 196 | 202 | 24,000 | 2,020 |
| 1999-10-04 | 199 | 204 | 199 | 204 | 27,000 | 2,040 |
| 1999-10-01 | 200 | 209 | 200 | 207 | 106,000 | 2,070 |
| 1999-09-30 | 192 | 203 | 191 | 200 | 102,000 | 2,000 |
| 1999-09-29 | 196 | 196 | 191 | 194 | 42,000 | 1,940 |
| 1999-09-28 | 196 | 199 | 191 | 192 | 36,000 | 1,920 |
| 1999-09-27 | 200 | 200 | 191 | 196 | 81,000 | 1,960 |
| 1999-09-24 | 195 | 197 | 185 | 186 | 177,000 | 1,860 |
| 1999-09-22 | 203 | 205 | 195 | 199 | 120,000 | 1,990 |
| 1999-09-21 | 202 | 210 | 201 | 209 | 75,000 | 2,090 |
| 1999-09-20 | 206 | 215 | 203 | 210 | 56,000 | 2,100 |
| 1999-09-17 | 208 | 210 | 205 | 208 | 34,000 | 2,080 |
| 1999-09-16 | 203 | 210 | 203 | 210 | 114,000 | 2,100 |
| 1999-09-14 | 208 | 210 | 203 | 205 | 94,000 | 2,050 |
| 1999-09-13 | 219 | 220 | 211 | 218 | 54,000 | 2,180 |
| 1999-09-10 | 210 | 220 | 207 | 220 | 182,000 | 2,200 |
| 1999-09-09 | 208 | 210 | 208 | 210 | 55,000 | 2,100 |
| 1999-09-08 | 210 | 210 | 206 | 209 | 84,000 | 2,090 |
| 1999-09-07 | 219 | 219 | 210 | 210 | 41,000 | 2,100 |
| 1999-09-06 | 218 | 220 | 212 | 220 | 42,000 | 2,200 |
| 1999-09-03 | 225 | 229 | 216 | 216 | 115,000 | 2,160 |
| 1999-09-02 | 230 | 238 | 221 | 225 | 354,000 | 2,250 |
| 1999-09-01 | 207 | 220 | 206 | 220 | 168,000 | 2,200 |
| 1999-08-31 | 207 | 212 | 206 | 206 | 43,000 | 2,060 |
| 1999-08-30 | 208 | 212 | 206 | 207 | 99,000 | 2,070 |
| 1999-08-27 | 212 | 218 | 208 | 208 | 55,000 | 2,080 |
| 1999-08-26 | 211 | 219 | 211 | 211 | 31,000 | 2,110 |
| 1999-08-25 | 223 | 223 | 214 | 215 | 82,000 | 2,150 |
| 1999-08-24 | 212 | 218 | 212 | 214 | 88,000 | 2,140 |
| 1999-08-23 | 208 | 215 | 208 | 211 | 75,000 | 2,110 |
| 1999-08-20 | 205 | 209 | 205 | 208 | 45,000 | 2,080 |
| 1999-08-19 | 206 | 206 | 203 | 203 | 43,000 | 2,030 |
| 1999-08-18 | 214 | 214 | 206 | 206 | 33,000 | 2,060 |
| 1999-08-17 | 210 | 211 | 205 | 205 | 77,000 | 2,050 |
| 1999-08-16 | 205 | 210 | 205 | 210 | 45,000 | 2,100 |
| 1999-08-13 | 204 | 207 | 203 | 204 | 76,000 | 2,040 |
| 1999-08-12 | 213 | 213 | 204 | 210 | 20,000 | 2,100 |
| 1999-08-11 | 206 | 207 | 203 | 203 | 39,000 | 2,030 |
| 1999-08-10 | 203 | 206 | 203 | 203 | 57,000 | 2,030 |
| 1999-08-09 | 209 | 209 | 203 | 203 | 80,000 | 2,030 |
| 1999-08-06 | 209 | 211 | 202 | 210 | 190,000 | 2,100 |
| 1999-08-05 | 206 | 211 | 202 | 202 | 89,000 | 2,020 |
| 1999-08-04 | 223 | 223 | 210 | 210 | 187,000 | 2,100 |
| 1999-08-03 | 217 | 217 | 205 | 213 | 147,000 | 2,130 |
| 1999-08-02 | 220 | 220 | 209 | 217 | 281,000 | 2,170 |
| 1999-07-30 | 220 | 223 | 216 | 223 | 177,000 | 2,230 |
| 1999-07-29 | 225 | 225 | 221 | 223 | 116,000 | 2,230 |
| 1999-07-28 | 225 | 235 | 225 | 225 | 63,000 | 2,250 |
| 1999-07-27 | 227 | 229 | 225 | 225 | 88,000 | 2,250 |
| 1999-07-26 | 239 | 239 | 225 | 227 | 111,000 | 2,270 |
| 1999-07-23 | 213 | 229 | 213 | 229 | 201,000 | 2,290 |
| 1999-07-22 | 247 | 247 | 232 | 232 | 156,000 | 2,320 |
| 1999-07-21 | 245 | 249 | 240 | 240 | 129,000 | 2,400 |
| 1999-07-19 | 245 | 250 | 240 | 248 | 161,000 | 2,480 |
| 1999-07-16 | 252 | 254 | 246 | 248 | 397,000 | 2,480 |
| 1999-07-15 | 249 | 249 | 242 | 247 | 281,000 | 2,470 |
| 1999-07-14 | 248 | 248 | 239 | 244 | 233,000 | 2,440 |
| 1999-07-13 | 257 | 257 | 245 | 248 | 607,000 | 2,480 |
| 1999-07-12 | 244 | 257 | 230 | 257 | 1,569,000 | 2,570 |
| 1999-07-09 | 232 | 232 | 225 | 225 | 226,000 | 2,250 |
| 1999-07-08 | 234 | 234 | 225 | 230 | 228,000 | 2,300 |
| 1999-07-07 | 240 | 241 | 230 | 234 | 167,000 | 2,340 |
| 1999-07-06 | 238 | 240 | 230 | 230 | 244,000 | 2,300 |
| 1999-07-05 | 244 | 245 | 232 | 240 | 361,000 | 2,400 |
| 1999-07-02 | 241 | 248 | 236 | 244 | 1,304,000 | 2,440 |
| 1999-07-01 | 244 | 244 | 232 | 232 | 1,391,000 | 2,320 |
| 1999-06-30 | 217 | 220 | 215 | 216 | 94,000 | 2,160 |
| 1999-06-29 | 220 | 220 | 215 | 215 | 115,000 | 2,150 |
| 1999-06-28 | 224 | 225 | 216 | 218 | 121,000 | 2,180 |
| 1999-06-25 | 226 | 226 | 211 | 221 | 378,000 | 2,210 |
| 1999-06-24 | 235 | 238 | 215 | 227 | 899,000 | 2,270 |
| 1999-06-23 | 225 | 240 | 225 | 231 | 2,322,000 | 2,310 |
| 1999-06-22 | 223 | 231 | 219 | 220 | 1,270,000 | 2,200 |
| 1999-06-21 | 214 | 224 | 210 | 219 | 923,000 | 2,190 |
| 1999-06-18 | 215 | 215 | 198 | 207 | 778,000 | 2,070 |
| 1999-06-17 | 197 | 222 | 195 | 215 | 3,235,000 | 2,150 |
| 1999-06-16 | 189 | 192 | 182 | 192 | 117,000 | 1,920 |
| 1999-06-15 | 190 | 190 | 185 | 189 | 32,000 | 1,890 |
| 1999-06-14 | 187 | 193 | 186 | 190 | 41,000 | 1,900 |
| 1999-06-11 | 195 | 195 | 185 | 185 | 128,000 | 1,850 |
| 1999-06-10 | 181 | 190 | 181 | 189 | 46,000 | 1,890 |
| 1999-06-09 | 182 | 188 | 181 | 181 | 41,000 | 1,810 |
| 1999-06-08 | 182 | 185 | 182 | 184 | 21,000 | 1,840 |
| 1999-06-07 | 181 | 184 | 180 | 181 | 56,000 | 1,810 |
| 1999-06-04 | 189 | 190 | 172 | 172 | 147,000 | 1,720 |
| 1999-06-03 | 190 | 200 | 186 | 188 | 472,000 | 1,880 |
| 1999-06-02 | 176 | 180 | 172 | 180 | 48,000 | 1,800 |
| 1999-06-01 | 171 | 176 | 170 | 174 | 69,000 | 1,740 |
| 1999-05-31 | 171 | 173 | 171 | 173 | 62,000 | 1,730 |
| 1999-05-28 | 173 | 173 | 169 | 169 | 56,000 | 1,690 |
| 1999-05-27 | 171 | 176 | 171 | 176 | 45,000 | 1,760 |
| 1999-05-26 | 175 | 176 | 171 | 171 | 110,000 | 1,710 |
| 1999-05-25 | 182 | 182 | 176 | 176 | 104,000 | 1,760 |
| 1999-05-24 | 186 | 186 | 177 | 177 | 38,000 | 1,770 |
| 1999-05-21 | 179 | 179 | 176 | 177 | 40,000 | 1,770 |
| 1999-05-20 | 184 | 184 | 176 | 176 | 56,000 | 1,760 |
| 1999-05-19 | 180 | 185 | 176 | 185 | 87,000 | 1,850 |
| 1999-05-18 | 182 | 182 | 181 | 181 | 66,000 | 1,810 |
| 1999-05-17 | 188 | 188 | 183 | 185 | 78,000 | 1,850 |
| 1999-05-14 | 191 | 193 | 189 | 190 | 150,000 | 1,900 |
| 1999-05-13 | 200 | 200 | 190 | 190 | 105,000 | 1,900 |
| 1999-05-12 | 199 | 202 | 196 | 197 | 137,000 | 1,970 |
| 1999-05-11 | 205 | 205 | 194 | 195 | 305,000 | 1,950 |
| 1999-05-10 | 198 | 205 | 196 | 205 | 492,000 | 2,050 |
| 1999-05-07 | 185 | 190 | 184 | 188 | 298,000 | 1,880 |
| 1999-05-06 | 179 | 185 | 177 | 182 | 205,000 | 1,820 |
| 1999-04-30 | 185 | 185 | 179 | 180 | 336,000 | 1,800 |
| 1999-04-28 | 186 | 188 | 185 | 185 | 50,000 | 1,850 |
| 1999-04-27 | 190 | 190 | 187 | 187 | 116,000 | 1,870 |
| 1999-04-26 | 191 | 191 | 189 | 189 | 108,000 | 1,890 |
| 1999-04-23 | 189 | 190 | 186 | 188 | 54,000 | 1,880 |
| 1999-04-22 | 188 | 191 | 186 | 186 | 64,000 | 1,860 |
| 1999-04-21 | 195 | 195 | 188 | 188 | 127,000 | 1,880 |
| 1999-04-20 | 190 | 195 | 190 | 195 | 236,000 | 1,950 |
| 1999-04-19 | 192 | 194 | 190 | 191 | 98,000 | 1,910 |
| 1999-04-16 | 189 | 191 | 188 | 188 | 103,000 | 1,880 |
| 1999-04-15 | 191 | 191 | 185 | 190 | 124,000 | 1,900 |
| 1999-04-14 | 191 | 192 | 188 | 191 | 105,000 | 1,910 |
| 1999-04-13 | 190 | 192 | 188 | 190 | 180,000 | 1,900 |
| 1999-04-12 | 191 | 194 | 188 | 190 | 159,000 | 1,900 |
| 1999-04-09 | 194 | 197 | 190 | 191 | 466,000 | 1,910 |
| 1999-04-08 | 186 | 193 | 186 | 192 | 373,000 | 1,920 |
| 1999-04-07 | 182 | 186 | 180 | 186 | 212,000 | 1,860 |
| 1999-04-06 | 181 | 185 | 178 | 182 | 104,000 | 1,820 |
| 1999-04-05 | 177 | 180 | 170 | 180 | 272,000 | 1,800 |
| 1999-04-02 | 180 | 183 | 175 | 175 | 195,000 | 1,750 |
| 1999-04-01 | 174 | 175 | 172 | 173 | 93,000 | 1,730 |
| 1999-03-31 | 175 | 178 | 172 | 174 | 50,000 | 1,740 |
| 1999-03-30 | 171 | 179 | 171 | 173 | 33,000 | 1,730 |
| 1999-03-29 | 175 | 181 | 173 | 181 | 71,000 | 1,810 |
| 1999-03-26 | 185 | 185 | 175 | 177 | 68,000 | 1,770 |
| 1999-03-25 | 185 | 185 | 178 | 185 | 228,000 | 1,850 |
| 1999-03-24 | 181 | 183 | 172 | 172 | 436,000 | 1,720 |
| 1999-03-23 | 183 | 188 | 181 | 181 | 201,000 | 1,810 |
| 1999-03-19 | 177 | 184 | 177 | 183 | 152,000 | 1,830 |
| 1999-03-18 | 182 | 186 | 176 | 177 | 294,000 | 1,770 |
| 1999-03-17 | 185 | 186 | 175 | 179 | 355,000 | 1,790 |
| 1999-03-16 | 175 | 181 | 174 | 181 | 316,000 | 1,810 |
| 1999-03-15 | 176 | 176 | 171 | 174 | 84,000 | 1,740 |
| 1999-03-12 | 176 | 178 | 170 | 173 | 126,000 | 1,730 |
| 1999-03-11 | 170 | 172 | 165 | 169 | 86,000 | 1,690 |
| 1999-03-10 | 167 | 173 | 160 | 173 | 404,000 | 1,730 |
| 1999-03-09 | 171 | 171 | 160 | 161 | 155,000 | 1,610 |
| 1999-03-08 | 176 | 180 | 171 | 171 | 90,000 | 1,710 |
| 1999-03-05 | 165 | 176 | 165 | 176 | 271,000 | 1,760 |
| 1999-03-04 | 165 | 165 | 162 | 164 | 62,000 | 1,640 |
| 1999-03-03 | 160 | 167 | 160 | 167 | 96,000 | 1,670 |
| 1999-03-02 | 161 | 162 | 160 | 160 | 58,000 | 1,600 |
| 1999-03-01 | 166 | 169 | 160 | 161 | 70,000 | 1,610 |
| 1999-02-26 | 162 | 162 | 158 | 159 | 160,000 | 1,590 |
| 1999-02-25 | 167 | 168 | 162 | 162 | 101,000 | 1,620 |
| 1999-02-24 | 161 | 166 | 161 | 162 | 103,000 | 1,620 |
| 1999-02-23 | 164 | 164 | 159 | 163 | 50,000 | 1,630 |
| 1999-02-22 | 157 | 164 | 156 | 164 | 37,000 | 1,640 |
| 1999-02-19 | 159 | 160 | 157 | 157 | 61,000 | 1,570 |
| 1999-02-18 | 161 | 161 | 158 | 158 | 98,000 | 1,580 |
| 1999-02-17 | 162 | 164 | 159 | 159 | 157,000 | 1,590 |
| 1999-02-16 | 163 | 164 | 159 | 160 | 204,000 | 1,600 |
| 1999-02-15 | 172 | 172 | 163 | 163 | 26,000 | 1,630 |
| 1999-02-12 | 169 | 169 | 161 | 167 | 216,000 | 1,670 |
| 1999-02-10 | 163 | 167 | 163 | 165 | 90,000 | 1,650 |
| 1999-02-09 | 178 | 178 | 165 | 167 | 104,000 | 1,670 |
| 1999-02-08 | 176 | 179 | 173 | 173 | 33,000 | 1,730 |
| 1999-02-05 | 179 | 181 | 172 | 176 | 120,000 | 1,760 |
| 1999-02-04 | 195 | 196 | 178 | 183 | 489,000 | 1,830 |
| 1999-02-03 | 177 | 198 | 171 | 198 | 559,000 | 1,980 |
| 1999-02-02 | 167 | 178 | 164 | 178 | 193,000 | 1,780 |
| 1999-02-01 | 167 | 167 | 163 | 163 | 21,000 | 1,630 |
| 1999-01-29 | 167 | 168 | 162 | 167 | 122,000 | 1,670 |
| 1999-01-28 | 161 | 162 | 160 | 161 | 82,000 | 1,610 |
| 1999-01-27 | 162 | 164 | 160 | 161 | 72,000 | 1,610 |
| 1999-01-26 | 162 | 162 | 160 | 160 | 69,000 | 1,600 |
| 1999-01-25 | 163 | 163 | 159 | 163 | 86,000 | 1,630 |
| 1999-01-22 | 165 | 165 | 161 | 161 | 41,000 | 1,610 |
| 1999-01-21 | 165 | 165 | 161 | 165 | 73,000 | 1,650 |
| 1999-01-20 | 167 | 168 | 163 | 166 | 196,000 | 1,660 |
| 1999-01-19 | 152 | 166 | 150 | 166 | 129,000 | 1,660 |
| 1999-01-18 | 159 | 159 | 151 | 152 | 42,000 | 1,520 |
| 1999-01-14 | 151 | 153 | 150 | 152 | 10,000 | 1,520 |
| 1999-01-13 | 145 | 155 | 145 | 152 | 16,000 | 1,520 |
| 1999-01-12 | 149 | 151 | 147 | 150 | 61,000 | 1,500 |
| 1999-01-11 | 148 | 152 | 147 | 150 | 75,000 | 1,500 |
| 1999-01-08 | 146 | 152 | 146 | 148 | 55,000 | 1,480 |
| 1999-01-07 | 167 | 167 | 145 | 145 | 266,000 | 1,450 |
| 1999-01-06 | 145 | 152 | 143 | 152 | 239,000 | 1,520 |
| 1999-01-05 | 155 | 155 | 147 | 147 | 92,000 | 1,470 |
| 1999-01-04 | 158 | 158 | 150 | 150 | 38,000 | 1,500 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株
