8074 ユアサ商事(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 118 | 118 | 116 | 116 | 110,000 | 1,160 |
| 2000-12-28 | 123 | 123 | 116 | 118 | 82,000 | 1,180 |
| 2000-12-27 | 115 | 121 | 115 | 121 | 102,000 | 1,210 |
| 2000-12-26 | 115 | 117 | 115 | 117 | 42,000 | 1,170 |
| 2000-12-25 | 120 | 120 | 115 | 117 | 132,000 | 1,170 |
| 2000-12-22 | 115 | 117 | 115 | 117 | 62,000 | 1,170 |
| 2000-12-21 | 115 | 118 | 115 | 118 | 181,000 | 1,180 |
| 2000-12-20 | 115 | 120 | 115 | 115 | 110,000 | 1,150 |
| 2000-12-19 | 118 | 118 | 115 | 115 | 147,000 | 1,150 |
| 2000-12-18 | 118 | 120 | 118 | 120 | 84,000 | 1,200 |
| 2000-12-15 | 121 | 122 | 120 | 120 | 88,000 | 1,200 |
| 2000-12-14 | 123 | 123 | 121 | 123 | 56,000 | 1,230 |
| 2000-12-13 | 125 | 126 | 123 | 124 | 58,000 | 1,240 |
| 2000-12-12 | 125 | 127 | 125 | 127 | 69,000 | 1,270 |
| 2000-12-11 | 127 | 130 | 125 | 127 | 42,000 | 1,270 |
| 2000-12-08 | 135 | 135 | 121 | 127 | 386,000 | 1,270 |
| 2000-12-07 | 123 | 128 | 123 | 128 | 83,000 | 1,280 |
| 2000-12-06 | 129 | 129 | 125 | 127 | 97,000 | 1,270 |
| 2000-12-05 | 134 | 134 | 127 | 130 | 173,000 | 1,300 |
| 2000-12-04 | 135 | 135 | 131 | 133 | 121,000 | 1,330 |
| 2000-12-01 | 124 | 130 | 124 | 128 | 113,000 | 1,280 |
| 2000-11-30 | 122 | 129 | 121 | 129 | 89,000 | 1,290 |
| 2000-11-29 | 125 | 128 | 124 | 127 | 63,000 | 1,270 |
| 2000-11-28 | 126 | 131 | 126 | 130 | 112,000 | 1,300 |
| 2000-11-27 | 126 | 133 | 125 | 131 | 248,000 | 1,310 |
| 2000-11-24 | 117 | 122 | 117 | 122 | 61,000 | 1,220 |
| 2000-11-22 | 118 | 122 | 117 | 122 | 61,000 | 1,220 |
| 2000-11-21 | 115 | 117 | 115 | 117 | 70,000 | 1,170 |
| 2000-11-20 | 118 | 119 | 117 | 117 | 42,000 | 1,170 |
| 2000-11-17 | 118 | 119 | 115 | 119 | 59,000 | 1,190 |
| 2000-11-16 | 120 | 123 | 118 | 119 | 57,000 | 1,190 |
| 2000-11-15 | 122 | 122 | 120 | 120 | 109,000 | 1,200 |
| 2000-11-14 | 120 | 125 | 120 | 121 | 61,000 | 1,210 |
| 2000-11-13 | 125 | 126 | 118 | 123 | 133,000 | 1,230 |
| 2000-11-10 | 126 | 128 | 125 | 128 | 52,000 | 1,280 |
| 2000-11-09 | 131 | 131 | 125 | 130 | 84,000 | 1,300 |
| 2000-11-08 | 134 | 137 | 131 | 134 | 163,000 | 1,340 |
| 2000-11-07 | 135 | 138 | 131 | 136 | 430,000 | 1,360 |
| 2000-11-06 | 118 | 125 | 118 | 125 | 52,000 | 1,250 |
| 2000-11-02 | 121 | 121 | 118 | 120 | 52,000 | 1,200 |
| 2000-11-01 | 118 | 123 | 115 | 123 | 107,000 | 1,230 |
| 2000-10-31 | 119 | 119 | 113 | 119 | 54,000 | 1,190 |
| 2000-10-30 | 119 | 119 | 113 | 119 | 91,000 | 1,190 |
| 2000-10-27 | 123 | 123 | 116 | 116 | 57,000 | 1,160 |
| 2000-10-26 | 118 | 120 | 115 | 119 | 38,000 | 1,190 |
| 2000-10-25 | 122 | 123 | 115 | 116 | 83,000 | 1,160 |
| 2000-10-24 | 120 | 123 | 116 | 123 | 65,000 | 1,230 |
| 2000-10-23 | 115 | 118 | 115 | 115 | 56,000 | 1,150 |
| 2000-10-20 | 116 | 117 | 114 | 115 | 100,000 | 1,150 |
| 2000-10-19 | 115 | 115 | 112 | 113 | 86,000 | 1,130 |
| 2000-10-18 | 120 | 121 | 110 | 119 | 190,000 | 1,190 |
| 2000-10-17 | 122 | 123 | 120 | 122 | 63,000 | 1,220 |
| 2000-10-16 | 128 | 128 | 123 | 123 | 79,000 | 1,230 |
| 2000-10-13 | 125 | 125 | 122 | 123 | 51,000 | 1,230 |
| 2000-10-12 | 126 | 130 | 126 | 127 | 71,000 | 1,270 |
| 2000-10-11 | 130 | 132 | 129 | 131 | 45,000 | 1,310 |
| 2000-10-10 | 132 | 132 | 130 | 131 | 42,000 | 1,310 |
| 2000-10-06 | 139 | 139 | 131 | 136 | 197,000 | 1,360 |
| 2000-10-05 | 132 | 135 | 130 | 134 | 73,000 | 1,340 |
| 2000-10-04 | 132 | 135 | 130 | 135 | 78,000 | 1,350 |
| 2000-10-03 | 134 | 137 | 132 | 137 | 34,000 | 1,370 |
| 2000-10-02 | 130 | 135 | 130 | 135 | 41,000 | 1,350 |
| 2000-09-29 | 128 | 133 | 128 | 130 | 70,000 | 1,300 |
| 2000-09-28 | 127 | 129 | 126 | 128 | 55,000 | 1,280 |
| 2000-09-27 | 130 | 130 | 127 | 129 | 43,000 | 1,290 |
| 2000-09-26 | 139 | 139 | 125 | 131 | 21,000 | 1,310 |
| 2000-09-25 | 140 | 140 | 135 | 138 | 94,000 | 1,380 |
| 2000-09-22 | 139 | 139 | 130 | 135 | 74,000 | 1,350 |
| 2000-09-21 | 136 | 140 | 135 | 140 | 41,000 | 1,400 |
| 2000-09-20 | 135 | 138 | 130 | 138 | 57,000 | 1,380 |
| 2000-09-19 | 133 | 137 | 130 | 135 | 54,000 | 1,350 |
| 2000-09-18 | 133 | 134 | 130 | 134 | 28,000 | 1,340 |
| 2000-09-14 | 135 | 135 | 133 | 133 | 81,000 | 1,330 |
| 2000-09-13 | 128 | 131 | 127 | 131 | 40,000 | 1,310 |
| 2000-09-12 | 130 | 130 | 128 | 128 | 48,000 | 1,280 |
| 2000-09-11 | 130 | 131 | 130 | 130 | 44,000 | 1,300 |
| 2000-09-08 | 129 | 134 | 129 | 134 | 74,000 | 1,340 |
| 2000-09-07 | 140 | 140 | 129 | 129 | 229,000 | 1,290 |
| 2000-09-06 | 126 | 130 | 126 | 130 | 77,000 | 1,300 |
| 2000-09-05 | 130 | 133 | 127 | 130 | 88,000 | 1,300 |
| 2000-09-04 | 125 | 130 | 125 | 130 | 38,000 | 1,300 |
| 2000-09-01 | 125 | 127 | 123 | 125 | 217,000 | 1,250 |
| 2000-08-31 | 130 | 130 | 120 | 130 | 129,000 | 1,300 |
| 2000-08-30 | 132 | 133 | 131 | 132 | 73,000 | 1,320 |
| 2000-08-29 | 138 | 138 | 134 | 135 | 193,000 | 1,350 |
| 2000-08-28 | 145 | 145 | 138 | 139 | 65,000 | 1,390 |
| 2000-08-25 | 140 | 143 | 136 | 140 | 89,000 | 1,400 |
| 2000-08-24 | 134 | 135 | 133 | 135 | 122,000 | 1,350 |
| 2000-08-23 | 135 | 135 | 134 | 135 | 82,000 | 1,350 |
| 2000-08-22 | 137 | 137 | 134 | 136 | 109,000 | 1,360 |
| 2000-08-21 | 138 | 138 | 137 | 137 | 172,000 | 1,370 |
| 2000-08-18 | 137 | 137 | 136 | 136 | 162,000 | 1,360 |
| 2000-08-17 | 140 | 140 | 137 | 137 | 88,000 | 1,370 |
| 2000-08-16 | 141 | 142 | 139 | 139 | 103,000 | 1,390 |
| 2000-08-15 | 142 | 144 | 142 | 143 | 20,000 | 1,430 |
| 2000-08-14 | 145 | 145 | 142 | 145 | 39,000 | 1,450 |
| 2000-08-11 | 140 | 145 | 139 | 145 | 52,000 | 1,450 |
| 2000-08-10 | 142 | 144 | 140 | 140 | 20,000 | 1,400 |
| 2000-08-09 | 140 | 142 | 139 | 142 | 41,000 | 1,420 |
| 2000-08-08 | 146 | 146 | 142 | 144 | 47,000 | 1,440 |
| 2000-08-07 | 145 | 148 | 145 | 148 | 34,000 | 1,480 |
| 2000-08-04 | 156 | 156 | 145 | 146 | 275,000 | 1,460 |
| 2000-08-03 | 140 | 141 | 136 | 141 | 133,000 | 1,410 |
| 2000-08-02 | 147 | 147 | 142 | 142 | 28,000 | 1,420 |
| 2000-08-01 | 140 | 145 | 140 | 144 | 147,000 | 1,440 |
| 2000-07-31 | 136 | 140 | 131 | 140 | 84,000 | 1,400 |
| 2000-07-28 | 140 | 140 | 135 | 140 | 101,000 | 1,400 |
| 2000-07-27 | 145 | 145 | 138 | 140 | 92,000 | 1,400 |
| 2000-07-26 | 149 | 150 | 145 | 146 | 157,000 | 1,460 |
| 2000-07-25 | 152 | 152 | 150 | 152 | 101,000 | 1,520 |
| 2000-07-24 | 152 | 153 | 149 | 152 | 103,000 | 1,520 |
| 2000-07-21 | 156 | 159 | 151 | 154 | 88,000 | 1,540 |
| 2000-07-19 | 151 | 156 | 151 | 156 | 186,000 | 1,560 |
| 2000-07-18 | 161 | 163 | 152 | 156 | 146,000 | 1,560 |
| 2000-07-17 | 161 | 167 | 156 | 159 | 396,000 | 1,590 |
| 2000-07-14 | 170 | 170 | 163 | 163 | 108,000 | 1,630 |
| 2000-07-13 | 175 | 180 | 169 | 170 | 323,000 | 1,700 |
| 2000-07-12 | 172 | 175 | 168 | 175 | 296,000 | 1,750 |
| 2000-07-11 | 172 | 175 | 169 | 172 | 217,000 | 1,720 |
| 2000-07-10 | 175 | 176 | 168 | 172 | 208,000 | 1,720 |
| 2000-07-07 | 170 | 170 | 165 | 170 | 355,000 | 1,700 |
| 2000-07-06 | 167 | 171 | 162 | 171 | 358,000 | 1,710 |
| 2000-07-05 | 179 | 180 | 170 | 176 | 349,000 | 1,760 |
| 2000-07-04 | 194 | 194 | 181 | 184 | 297,000 | 1,840 |
| 2000-07-03 | 184 | 198 | 183 | 191 | 1,087,000 | 1,910 |
| 2000-06-30 | 169 | 179 | 167 | 179 | 973,000 | 1,790 |
| 2000-06-29 | 169 | 171 | 163 | 164 | 834,000 | 1,640 |
| 2000-06-28 | 155 | 170 | 153 | 165 | 902,000 | 1,650 |
| 2000-06-27 | 150 | 155 | 150 | 155 | 291,000 | 1,550 |
| 2000-06-26 | 153 | 153 | 145 | 150 | 84,000 | 1,500 |
| 2000-06-23 | 150 | 152 | 148 | 152 | 345,000 | 1,520 |
| 2000-06-22 | 148 | 149 | 143 | 149 | 214,000 | 1,490 |
| 2000-06-21 | 148 | 149 | 141 | 143 | 92,000 | 1,430 |
| 2000-06-20 | 142 | 148 | 140 | 147 | 157,000 | 1,470 |
| 2000-06-19 | 140 | 142 | 139 | 140 | 90,000 | 1,400 |
| 2000-06-16 | 141 | 142 | 136 | 138 | 167,000 | 1,380 |
| 2000-06-15 | 145 | 148 | 143 | 143 | 119,000 | 1,430 |
| 2000-06-14 | 152 | 153 | 142 | 148 | 250,000 | 1,480 |
| 2000-06-13 | 153 | 153 | 150 | 151 | 171,000 | 1,510 |
| 2000-06-12 | 150 | 150 | 148 | 149 | 136,000 | 1,490 |
| 2000-06-09 | 153 | 154 | 145 | 149 | 182,000 | 1,490 |
| 2000-06-08 | 152 | 157 | 145 | 152 | 457,000 | 1,520 |
| 2000-06-07 | 151 | 151 | 145 | 145 | 282,000 | 1,450 |
| 2000-06-06 | 142 | 151 | 140 | 151 | 748,000 | 1,510 |
| 2000-06-05 | 136 | 144 | 132 | 142 | 277,000 | 1,420 |
| 2000-06-02 | 131 | 135 | 130 | 133 | 151,000 | 1,330 |
| 2000-06-01 | 133 | 133 | 126 | 130 | 189,000 | 1,300 |
| 2000-05-31 | 136 | 140 | 126 | 130 | 350,000 | 1,300 |
| 2000-05-30 | 139 | 150 | 135 | 136 | 1,040,000 | 1,360 |
| 2000-05-29 | 125 | 139 | 124 | 139 | 229,000 | 1,390 |
| 2000-05-26 | 127 | 127 | 124 | 125 | 322,000 | 1,250 |
| 2000-05-25 | 141 | 143 | 126 | 135 | 629,000 | 1,350 |
| 2000-05-24 | 125 | 145 | 125 | 141 | 592,000 | 1,410 |
| 2000-05-23 | 131 | 132 | 127 | 130 | 225,000 | 1,300 |
| 2000-05-22 | 130 | 135 | 127 | 133 | 523,000 | 1,330 |
| 2000-05-19 | 112 | 120 | 110 | 120 | 71,000 | 1,200 |
| 2000-05-18 | 114 | 116 | 110 | 112 | 171,000 | 1,120 |
| 2000-05-17 | 117 | 117 | 112 | 112 | 79,000 | 1,120 |
| 2000-05-16 | 115 | 115 | 113 | 114 | 114,000 | 1,140 |
| 2000-05-15 | 119 | 120 | 113 | 113 | 58,000 | 1,130 |
| 2000-05-12 | 120 | 120 | 117 | 118 | 49,000 | 1,180 |
| 2000-05-11 | 123 | 123 | 111 | 120 | 34,000 | 1,200 |
| 2000-05-10 | 121 | 130 | 120 | 125 | 222,000 | 1,250 |
| 2000-05-09 | 114 | 116 | 111 | 116 | 48,000 | 1,160 |
| 2000-05-08 | 115 | 117 | 114 | 116 | 37,000 | 1,160 |
| 2000-05-02 | 111 | 119 | 111 | 115 | 49,000 | 1,150 |
| 2000-05-01 | 102 | 111 | 102 | 111 | 67,000 | 1,110 |
| 2000-04-28 | 103 | 105 | 100 | 102 | 220,000 | 1,020 |
| 2000-04-27 | 105 | 110 | 105 | 105 | 173,000 | 1,050 |
| 2000-04-26 | 115 | 115 | 110 | 114 | 70,000 | 1,140 |
| 2000-04-25 | 120 | 120 | 114 | 115 | 148,000 | 1,150 |
| 2000-04-24 | 115 | 120 | 115 | 120 | 39,000 | 1,200 |
| 2000-04-21 | 117 | 120 | 115 | 120 | 37,000 | 1,200 |
| 2000-04-20 | 120 | 128 | 117 | 120 | 79,000 | 1,200 |
| 2000-04-19 | 120 | 125 | 120 | 120 | 38,000 | 1,200 |
| 2000-04-18 | 128 | 128 | 115 | 119 | 57,000 | 1,190 |
| 2000-04-17 | 114 | 126 | 114 | 126 | 90,000 | 1,260 |
| 2000-04-14 | 127 | 131 | 126 | 129 | 111,000 | 1,290 |
| 2000-04-13 | 130 | 133 | 126 | 131 | 41,000 | 1,310 |
| 2000-04-12 | 126 | 130 | 125 | 130 | 113,000 | 1,300 |
| 2000-04-11 | 129 | 130 | 125 | 129 | 60,000 | 1,290 |
| 2000-04-10 | 134 | 135 | 130 | 131 | 63,000 | 1,310 |
| 2000-04-07 | 132 | 136 | 132 | 134 | 73,000 | 1,340 |
| 2000-04-06 | 135 | 136 | 132 | 132 | 286,000 | 1,320 |
| 2000-04-05 | 128 | 130 | 125 | 130 | 98,000 | 1,300 |
| 2000-04-04 | 129 | 129 | 125 | 126 | 23,000 | 1,260 |
| 2000-04-03 | 124 | 126 | 124 | 126 | 45,000 | 1,260 |
| 2000-03-31 | 124 | 126 | 121 | 126 | 36,000 | 1,260 |
| 2000-03-30 | 127 | 129 | 123 | 123 | 43,000 | 1,230 |
| 2000-03-29 | 123 | 130 | 122 | 129 | 63,000 | 1,290 |
| 2000-03-28 | 123 | 125 | 121 | 123 | 38,000 | 1,230 |
| 2000-03-27 | 120 | 125 | 119 | 125 | 52,000 | 1,250 |
| 2000-03-24 | 130 | 130 | 118 | 119 | 131,000 | 1,190 |
| 2000-03-23 | 125 | 125 | 120 | 123 | 46,000 | 1,230 |
| 2000-03-22 | 119 | 122 | 119 | 120 | 74,000 | 1,200 |
| 2000-03-21 | 120 | 123 | 116 | 118 | 71,000 | 1,180 |
| 2000-03-17 | 126 | 129 | 120 | 127 | 128,000 | 1,270 |
| 2000-03-16 | 134 | 134 | 125 | 129 | 100,000 | 1,290 |
| 2000-03-15 | 130 | 132 | 129 | 132 | 73,000 | 1,320 |
| 2000-03-14 | 130 | 134 | 130 | 133 | 132,000 | 1,330 |
| 2000-03-13 | 130 | 134 | 127 | 130 | 195,000 | 1,300 |
| 2000-03-10 | 130 | 130 | 125 | 129 | 260,000 | 1,290 |
| 2000-03-09 | 132 | 134 | 129 | 129 | 91,000 | 1,290 |
| 2000-03-08 | 132 | 133 | 131 | 133 | 77,000 | 1,330 |
| 2000-03-07 | 135 | 139 | 131 | 134 | 398,000 | 1,340 |
| 2000-03-06 | 127 | 128 | 124 | 128 | 145,000 | 1,280 |
| 2000-03-03 | 121 | 128 | 120 | 128 | 84,000 | 1,280 |
| 2000-03-02 | 125 | 125 | 117 | 120 | 53,000 | 1,200 |
| 2000-03-01 | 123 | 128 | 121 | 125 | 163,000 | 1,250 |
| 2000-02-29 | 117 | 117 | 113 | 117 | 151,000 | 1,170 |
| 2000-02-28 | 107 | 118 | 105 | 111 | 121,000 | 1,110 |
| 2000-02-25 | 110 | 110 | 104 | 110 | 161,000 | 1,100 |
| 2000-02-24 | 100 | 109 | 100 | 100 | 370,000 | 1,000 |
| 2000-02-23 | 110 | 110 | 92 | 97 | 747,000 | 970 |
| 2000-02-22 | 110 | 113 | 109 | 112 | 81,000 | 1,120 |
| 2000-02-21 | 110 | 114 | 110 | 110 | 113,000 | 1,100 |
| 2000-02-18 | 123 | 129 | 118 | 118 | 240,000 | 1,180 |
| 2000-02-17 | 126 | 129 | 121 | 122 | 196,000 | 1,220 |
| 2000-02-16 | 125 | 129 | 121 | 126 | 109,000 | 1,260 |
| 2000-02-15 | 120 | 125 | 120 | 125 | 86,000 | 1,250 |
| 2000-02-14 | 122 | 130 | 121 | 129 | 90,000 | 1,290 |
| 2000-02-10 | 124 | 124 | 120 | 124 | 85,000 | 1,240 |
| 2000-02-09 | 128 | 130 | 124 | 124 | 91,000 | 1,240 |
| 2000-02-08 | 125 | 130 | 125 | 130 | 99,000 | 1,300 |
| 2000-02-07 | 133 | 133 | 125 | 125 | 179,000 | 1,250 |
| 2000-02-04 | 136 | 136 | 131 | 131 | 296,000 | 1,310 |
| 2000-02-03 | 131 | 132 | 128 | 129 | 166,000 | 1,290 |
| 2000-02-02 | 135 | 136 | 130 | 131 | 263,000 | 1,310 |
| 2000-02-01 | 130 | 136 | 130 | 133 | 484,000 | 1,330 |
| 2000-01-31 | 107 | 130 | 107 | 130 | 1,507,000 | 1,300 |
| 2000-01-28 | 152 | 155 | 150 | 152 | 200,000 | 1,520 |
| 2000-01-27 | 155 | 160 | 151 | 154 | 82,000 | 1,540 |
| 2000-01-26 | 159 | 161 | 155 | 156 | 73,000 | 1,560 |
| 2000-01-25 | 160 | 163 | 157 | 159 | 88,000 | 1,590 |
| 2000-01-24 | 160 | 160 | 156 | 160 | 69,000 | 1,600 |
| 2000-01-21 | 166 | 166 | 160 | 160 | 82,000 | 1,600 |
| 2000-01-20 | 165 | 170 | 165 | 166 | 35,000 | 1,660 |
| 2000-01-19 | 172 | 172 | 165 | 167 | 59,000 | 1,670 |
| 2000-01-18 | 170 | 170 | 165 | 169 | 50,000 | 1,690 |
| 2000-01-17 | 166 | 170 | 165 | 170 | 38,000 | 1,700 |
| 2000-01-14 | 165 | 165 | 160 | 161 | 77,000 | 1,610 |
| 2000-01-13 | 157 | 160 | 152 | 160 | 90,000 | 1,600 |
| 2000-01-12 | 157 | 159 | 155 | 155 | 53,000 | 1,550 |
| 2000-01-11 | 167 | 167 | 157 | 159 | 179,000 | 1,590 |
| 2000-01-07 | 156 | 156 | 151 | 152 | 42,000 | 1,520 |
| 2000-01-06 | 153 | 159 | 150 | 159 | 50,000 | 1,590 |
| 2000-01-05 | 150 | 154 | 145 | 154 | 56,000 | 1,540 |
| 2000-01-04 | 149 | 159 | 149 | 149 | 54,000 | 1,490 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株