8074 ユアサ商事(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 64 | 64 | 62 | 64 | 177,000 | 640 |
| 2001-12-27 | 63 | 64 | 62 | 64 | 39,000 | 640 |
| 2001-12-26 | 66 | 66 | 62 | 63 | 111,000 | 630 |
| 2001-12-25 | 68 | 68 | 62 | 66 | 259,000 | 660 |
| 2001-12-21 | 63 | 66 | 60 | 66 | 516,000 | 660 |
| 2001-12-20 | 63 | 78 | 62 | 78 | 523,000 | 780 |
| 2001-12-19 | 61 | 65 | 60 | 63 | 188,000 | 630 |
| 2001-12-18 | 65 | 66 | 53 | 60 | 257,000 | 600 |
| 2001-12-17 | 75 | 76 | 64 | 64 | 287,000 | 640 |
| 2001-12-14 | 75 | 80 | 74 | 75 | 218,000 | 750 |
| 2001-12-13 | 80 | 80 | 77 | 77 | 92,000 | 770 |
| 2001-12-12 | 79 | 80 | 77 | 80 | 109,000 | 800 |
| 2001-12-11 | 78 | 79 | 75 | 76 | 150,000 | 760 |
| 2001-12-10 | 80 | 85 | 77 | 80 | 433,000 | 800 |
| 2001-12-07 | 78 | 78 | 73 | 75 | 383,000 | 750 |
| 2001-12-06 | 77 | 77 | 72 | 73 | 350,000 | 730 |
| 2001-12-05 | 77 | 78 | 75 | 78 | 176,000 | 780 |
| 2001-12-04 | 80 | 80 | 75 | 77 | 186,000 | 770 |
| 2001-12-03 | 85 | 85 | 80 | 82 | 137,000 | 820 |
| 2001-11-30 | 88 | 88 | 85 | 88 | 128,000 | 880 |
| 2001-11-29 | 94 | 94 | 79 | 89 | 261,000 | 890 |
| 2001-11-28 | 93 | 95 | 93 | 95 | 126,000 | 950 |
| 2001-11-27 | 102 | 102 | 95 | 98 | 80,000 | 980 |
| 2001-11-26 | 100 | 105 | 100 | 102 | 86,000 | 1,020 |
| 2001-11-22 | 100 | 101 | 98 | 101 | 44,000 | 1,010 |
| 2001-11-21 | 99 | 102 | 99 | 102 | 42,000 | 1,020 |
| 2001-11-20 | 99 | 101 | 98 | 100 | 29,000 | 1,000 |
| 2001-11-19 | 99 | 100 | 98 | 99 | 27,000 | 990 |
| 2001-11-16 | 98 | 100 | 96 | 100 | 45,000 | 1,000 |
| 2001-11-15 | 100 | 100 | 96 | 100 | 83,000 | 1,000 |
| 2001-11-14 | 102 | 102 | 100 | 100 | 74,000 | 1,000 |
| 2001-11-13 | 104 | 104 | 101 | 102 | 60,000 | 1,020 |
| 2001-11-12 | 103 | 107 | 102 | 106 | 223,000 | 1,060 |
| 2001-11-09 | 102 | 105 | 100 | 105 | 64,000 | 1,050 |
| 2001-11-08 | 106 | 106 | 101 | 104 | 75,000 | 1,040 |
| 2001-11-07 | 108 | 108 | 103 | 107 | 88,000 | 1,070 |
| 2001-11-06 | 106 | 108 | 105 | 107 | 55,000 | 1,070 |
| 2001-11-05 | 104 | 106 | 103 | 106 | 51,000 | 1,060 |
| 2001-11-02 | 105 | 105 | 101 | 102 | 116,000 | 1,020 |
| 2001-11-01 | 104 | 104 | 102 | 104 | 101,000 | 1,040 |
| 2001-10-31 | 104 | 107 | 102 | 104 | 89,000 | 1,040 |
| 2001-10-30 | 109 | 109 | 105 | 107 | 71,000 | 1,070 |
| 2001-10-29 | 113 | 113 | 110 | 112 | 40,000 | 1,120 |
| 2001-10-26 | 114 | 114 | 110 | 111 | 95,000 | 1,110 |
| 2001-10-25 | 110 | 114 | 109 | 114 | 167,000 | 1,140 |
| 2001-10-24 | 106 | 110 | 106 | 110 | 111,000 | 1,100 |
| 2001-10-23 | 105 | 108 | 104 | 107 | 160,000 | 1,070 |
| 2001-10-22 | 103 | 104 | 102 | 104 | 31,000 | 1,040 |
| 2001-10-19 | 101 | 105 | 100 | 104 | 135,000 | 1,040 |
| 2001-10-18 | 102 | 103 | 102 | 103 | 23,000 | 1,030 |
| 2001-10-17 | 105 | 107 | 104 | 107 | 25,000 | 1,070 |
| 2001-10-16 | 102 | 105 | 101 | 105 | 60,000 | 1,050 |
| 2001-10-15 | 105 | 105 | 104 | 105 | 52,000 | 1,050 |
| 2001-10-12 | 108 | 108 | 105 | 108 | 70,000 | 1,080 |
| 2001-10-11 | 109 | 109 | 104 | 107 | 155,000 | 1,070 |
| 2001-10-10 | 106 | 108 | 104 | 106 | 465,000 | 1,060 |
| 2001-10-09 | 101 | 101 | 100 | 100 | 41,000 | 1,000 |
| 2001-10-05 | 101 | 101 | 100 | 101 | 43,000 | 1,010 |
| 2001-10-04 | 100 | 102 | 100 | 100 | 123,000 | 1,000 |
| 2001-10-03 | 99 | 101 | 99 | 100 | 118,000 | 1,000 |
| 2001-10-02 | 99 | 100 | 97 | 99 | 118,000 | 990 |
| 2001-10-01 | 99 | 99 | 97 | 98 | 69,000 | 980 |
| 2001-09-28 | 97 | 100 | 95 | 98 | 89,000 | 980 |
| 2001-09-27 | 99 | 99 | 96 | 99 | 30,000 | 990 |
| 2001-09-26 | 96 | 98 | 96 | 98 | 56,000 | 980 |
| 2001-09-25 | 105 | 105 | 101 | 101 | 103,000 | 1,010 |
| 2001-09-21 | 97 | 99 | 96 | 99 | 61,000 | 990 |
| 2001-09-20 | 100 | 100 | 96 | 98 | 105,000 | 980 |
| 2001-09-19 | 99 | 102 | 99 | 100 | 43,000 | 1,000 |
| 2001-09-18 | 97 | 100 | 97 | 99 | 58,000 | 990 |
| 2001-09-17 | 97 | 103 | 95 | 96 | 54,000 | 960 |
| 2001-09-14 | 97 | 105 | 97 | 102 | 136,000 | 1,020 |
| 2001-09-13 | 95 | 97 | 93 | 97 | 179,000 | 970 |
| 2001-09-12 | 100 | 100 | 95 | 96 | 114,000 | 960 |
| 2001-09-11 | 101 | 103 | 101 | 102 | 84,000 | 1,020 |
| 2001-09-10 | 109 | 109 | 101 | 101 | 306,000 | 1,010 |
| 2001-09-07 | 101 | 104 | 100 | 100 | 126,000 | 1,000 |
| 2001-09-06 | 99 | 106 | 99 | 104 | 125,000 | 1,040 |
| 2001-09-05 | 105 | 105 | 100 | 101 | 233,000 | 1,010 |
| 2001-09-04 | 104 | 105 | 98 | 105 | 410,000 | 1,050 |
| 2001-09-03 | 115 | 115 | 108 | 108 | 105,000 | 1,080 |
| 2001-08-31 | 116 | 118 | 115 | 115 | 90,000 | 1,150 |
| 2001-08-30 | 118 | 118 | 116 | 118 | 71,000 | 1,180 |
| 2001-08-29 | 120 | 120 | 118 | 118 | 21,000 | 1,180 |
| 2001-08-28 | 121 | 121 | 118 | 120 | 81,000 | 1,200 |
| 2001-08-27 | 121 | 121 | 119 | 119 | 37,000 | 1,190 |
| 2001-08-24 | 120 | 121 | 120 | 120 | 90,000 | 1,200 |
| 2001-08-23 | 119 | 121 | 118 | 119 | 106,000 | 1,190 |
| 2001-08-22 | 118 | 120 | 117 | 118 | 98,000 | 1,180 |
| 2001-08-21 | 118 | 119 | 118 | 119 | 50,000 | 1,190 |
| 2001-08-20 | 120 | 120 | 118 | 118 | 32,000 | 1,180 |
| 2001-08-17 | 121 | 121 | 120 | 120 | 58,000 | 1,200 |
| 2001-08-16 | 121 | 121 | 120 | 121 | 46,000 | 1,210 |
| 2001-08-15 | 122 | 122 | 120 | 121 | 43,000 | 1,210 |
| 2001-08-14 | 123 | 123 | 121 | 121 | 32,000 | 1,210 |
| 2001-08-13 | 122 | 122 | 120 | 120 | 59,000 | 1,200 |
| 2001-08-10 | 125 | 125 | 121 | 121 | 183,000 | 1,210 |
| 2001-08-09 | 122 | 122 | 120 | 121 | 39,000 | 1,210 |
| 2001-08-08 | 123 | 123 | 121 | 123 | 70,000 | 1,230 |
| 2001-08-07 | 121 | 124 | 120 | 122 | 71,000 | 1,220 |
| 2001-08-06 | 124 | 124 | 123 | 124 | 19,000 | 1,240 |
| 2001-08-03 | 125 | 127 | 124 | 124 | 43,000 | 1,240 |
| 2001-08-02 | 124 | 125 | 123 | 125 | 121,000 | 1,250 |
| 2001-08-01 | 124 | 124 | 123 | 124 | 19,000 | 1,240 |
| 2001-07-31 | 122 | 124 | 120 | 124 | 38,000 | 1,240 |
| 2001-07-30 | 122 | 124 | 120 | 120 | 50,000 | 1,200 |
| 2001-07-27 | 121 | 124 | 121 | 124 | 93,000 | 1,240 |
| 2001-07-26 | 123 | 126 | 120 | 120 | 244,000 | 1,200 |
| 2001-07-25 | 127 | 129 | 120 | 120 | 301,000 | 1,200 |
| 2001-07-24 | 120 | 127 | 119 | 127 | 117,000 | 1,270 |
| 2001-07-23 | 133 | 133 | 120 | 123 | 105,000 | 1,230 |
| 2001-07-19 | 139 | 139 | 131 | 133 | 62,000 | 1,330 |
| 2001-07-18 | 135 | 140 | 135 | 135 | 51,000 | 1,350 |
| 2001-07-17 | 140 | 142 | 138 | 138 | 84,000 | 1,380 |
| 2001-07-16 | 146 | 148 | 140 | 148 | 40,000 | 1,480 |
| 2001-07-13 | 145 | 149 | 140 | 148 | 121,000 | 1,480 |
| 2001-07-12 | 138 | 144 | 138 | 144 | 46,000 | 1,440 |
| 2001-07-11 | 144 | 145 | 140 | 144 | 42,000 | 1,440 |
| 2001-07-10 | 146 | 146 | 141 | 145 | 214,000 | 1,450 |
| 2001-07-09 | 137 | 142 | 131 | 142 | 78,000 | 1,420 |
| 2001-07-06 | 142 | 145 | 139 | 145 | 174,000 | 1,450 |
| 2001-07-05 | 144 | 147 | 144 | 146 | 63,000 | 1,460 |
| 2001-07-04 | 145 | 146 | 142 | 143 | 109,000 | 1,430 |
| 2001-07-03 | 143 | 149 | 143 | 146 | 35,000 | 1,460 |
| 2001-07-02 | 150 | 150 | 143 | 146 | 118,000 | 1,460 |
| 2001-06-29 | 149 | 150 | 145 | 150 | 64,000 | 1,500 |
| 2001-06-28 | 145 | 150 | 144 | 147 | 67,000 | 1,470 |
| 2001-06-27 | 149 | 149 | 145 | 145 | 25,000 | 1,450 |
| 2001-06-26 | 150 | 150 | 146 | 148 | 87,000 | 1,480 |
| 2001-06-25 | 153 | 154 | 147 | 147 | 272,000 | 1,470 |
| 2001-06-22 | 145 | 148 | 141 | 148 | 107,000 | 1,480 |
| 2001-06-21 | 142 | 145 | 141 | 145 | 110,000 | 1,450 |
| 2001-06-20 | 141 | 144 | 140 | 141 | 51,000 | 1,410 |
| 2001-06-19 | 143 | 146 | 141 | 146 | 48,000 | 1,460 |
| 2001-06-18 | 146 | 148 | 144 | 148 | 105,000 | 1,480 |
| 2001-06-15 | 149 | 150 | 146 | 150 | 127,000 | 1,500 |
| 2001-06-14 | 150 | 155 | 147 | 151 | 174,000 | 1,510 |
| 2001-06-13 | 144 | 150 | 144 | 150 | 112,000 | 1,500 |
| 2001-06-12 | 145 | 150 | 144 | 144 | 102,000 | 1,440 |
| 2001-06-11 | 141 | 150 | 141 | 150 | 153,000 | 1,500 |
| 2001-06-08 | 147 | 148 | 141 | 147 | 170,000 | 1,470 |
| 2001-06-07 | 138 | 148 | 138 | 148 | 90,000 | 1,480 |
| 2001-06-06 | 149 | 149 | 141 | 143 | 204,000 | 1,430 |
| 2001-06-05 | 135 | 140 | 130 | 139 | 228,000 | 1,390 |
| 2001-06-04 | 142 | 145 | 139 | 139 | 60,000 | 1,390 |
| 2001-06-01 | 144 | 145 | 141 | 142 | 107,000 | 1,420 |
| 2001-05-31 | 143 | 145 | 139 | 145 | 147,000 | 1,450 |
| 2001-05-30 | 145 | 146 | 143 | 143 | 62,000 | 1,430 |
| 2001-05-29 | 145 | 149 | 145 | 146 | 49,000 | 1,460 |
| 2001-05-28 | 151 | 159 | 147 | 150 | 325,000 | 1,500 |
| 2001-05-25 | 158 | 160 | 151 | 156 | 455,000 | 1,560 |
| 2001-05-24 | 147 | 157 | 146 | 157 | 459,000 | 1,570 |
| 2001-05-23 | 145 | 149 | 143 | 148 | 110,000 | 1,480 |
| 2001-05-22 | 142 | 148 | 142 | 145 | 112,000 | 1,450 |
| 2001-05-21 | 145 | 149 | 145 | 147 | 110,000 | 1,470 |
| 2001-05-18 | 148 | 150 | 147 | 147 | 59,000 | 1,470 |
| 2001-05-17 | 150 | 152 | 147 | 150 | 71,000 | 1,500 |
| 2001-05-16 | 148 | 148 | 146 | 146 | 100,000 | 1,460 |
| 2001-05-15 | 145 | 147 | 145 | 146 | 69,000 | 1,460 |
| 2001-05-14 | 148 | 149 | 145 | 145 | 91,000 | 1,450 |
| 2001-05-11 | 149 | 153 | 149 | 149 | 41,000 | 1,490 |
| 2001-05-10 | 150 | 153 | 148 | 153 | 120,000 | 1,530 |
| 2001-05-09 | 157 | 157 | 150 | 155 | 250,000 | 1,550 |
| 2001-05-08 | 152 | 154 | 148 | 154 | 215,000 | 1,540 |
| 2001-05-07 | 155 | 157 | 153 | 156 | 163,000 | 1,560 |
| 2001-05-02 | 157 | 157 | 154 | 157 | 245,000 | 1,570 |
| 2001-05-01 | 156 | 158 | 155 | 157 | 203,000 | 1,570 |
| 2001-04-27 | 161 | 161 | 155 | 156 | 147,000 | 1,560 |
| 2001-04-26 | 162 | 163 | 160 | 161 | 392,000 | 1,610 |
| 2001-04-25 | 164 | 169 | 162 | 162 | 691,000 | 1,620 |
| 2001-04-24 | 164 | 165 | 160 | 164 | 310,000 | 1,640 |
| 2001-04-23 | 159 | 166 | 159 | 164 | 777,000 | 1,640 |
| 2001-04-20 | 153 | 162 | 151 | 162 | 736,000 | 1,620 |
| 2001-04-19 | 154 | 154 | 151 | 153 | 146,000 | 1,530 |
| 2001-04-18 | 151 | 152 | 150 | 152 | 119,000 | 1,520 |
| 2001-04-17 | 152 | 152 | 149 | 151 | 74,000 | 1,510 |
| 2001-04-16 | 155 | 156 | 148 | 151 | 163,000 | 1,510 |
| 2001-04-13 | 144 | 150 | 144 | 147 | 130,000 | 1,470 |
| 2001-04-12 | 143 | 145 | 141 | 141 | 132,000 | 1,410 |
| 2001-04-11 | 144 | 147 | 141 | 147 | 120,000 | 1,470 |
| 2001-04-10 | 145 | 147 | 142 | 144 | 179,000 | 1,440 |
| 2001-04-09 | 148 | 148 | 139 | 147 | 230,000 | 1,470 |
| 2001-04-06 | 158 | 158 | 150 | 150 | 571,000 | 1,500 |
| 2001-04-05 | 158 | 159 | 151 | 156 | 994,000 | 1,560 |
| 2001-04-04 | 141 | 167 | 139 | 158 | 3,428,000 | 1,580 |
| 2001-04-03 | 125 | 139 | 124 | 138 | 446,000 | 1,380 |
| 2001-04-02 | 126 | 126 | 122 | 125 | 157,000 | 1,250 |
| 2001-03-30 | 120 | 124 | 120 | 123 | 144,000 | 1,230 |
| 2001-03-29 | 127 | 127 | 118 | 124 | 220,000 | 1,240 |
| 2001-03-28 | 126 | 128 | 123 | 124 | 183,000 | 1,240 |
| 2001-03-27 | 125 | 127 | 119 | 126 | 287,000 | 1,260 |
| 2001-03-26 | 119 | 123 | 119 | 123 | 295,000 | 1,230 |
| 2001-03-23 | 114 | 117 | 114 | 117 | 38,000 | 1,170 |
| 2001-03-22 | 119 | 119 | 113 | 113 | 109,000 | 1,130 |
| 2001-03-21 | 112 | 118 | 111 | 118 | 108,000 | 1,180 |
| 2001-03-19 | 110 | 114 | 110 | 110 | 30,000 | 1,100 |
| 2001-03-16 | 110 | 113 | 110 | 110 | 29,000 | 1,100 |
| 2001-03-15 | 111 | 111 | 105 | 109 | 89,000 | 1,090 |
| 2001-03-14 | 114 | 115 | 111 | 112 | 84,000 | 1,120 |
| 2001-03-13 | 116 | 117 | 112 | 112 | 153,000 | 1,120 |
| 2001-03-12 | 116 | 118 | 116 | 116 | 93,000 | 1,160 |
| 2001-03-09 | 119 | 119 | 116 | 118 | 161,000 | 1,180 |
| 2001-03-08 | 120 | 120 | 116 | 117 | 217,000 | 1,170 |
| 2001-03-07 | 115 | 116 | 114 | 116 | 27,000 | 1,160 |
| 2001-03-06 | 114 | 116 | 113 | 115 | 41,000 | 1,150 |
| 2001-03-05 | 111 | 115 | 111 | 115 | 146,000 | 1,150 |
| 2001-03-02 | 115 | 115 | 112 | 113 | 230,000 | 1,130 |
| 2001-03-01 | 117 | 118 | 115 | 118 | 121,000 | 1,180 |
| 2001-02-28 | 118 | 119 | 117 | 118 | 85,000 | 1,180 |
| 2001-02-27 | 121 | 121 | 118 | 118 | 55,000 | 1,180 |
| 2001-02-26 | 121 | 121 | 118 | 118 | 88,000 | 1,180 |
| 2001-02-23 | 115 | 118 | 114 | 118 | 84,000 | 1,180 |
| 2001-02-22 | 118 | 118 | 115 | 115 | 71,000 | 1,150 |
| 2001-02-21 | 114 | 117 | 114 | 117 | 40,000 | 1,170 |
| 2001-02-20 | 118 | 118 | 116 | 116 | 47,000 | 1,160 |
| 2001-02-19 | 117 | 117 | 114 | 117 | 44,000 | 1,170 |
| 2001-02-16 | 123 | 123 | 117 | 117 | 90,000 | 1,170 |
| 2001-02-15 | 119 | 125 | 119 | 121 | 252,000 | 1,210 |
| 2001-02-14 | 115 | 119 | 115 | 119 | 150,000 | 1,190 |
| 2001-02-13 | 118 | 118 | 113 | 113 | 59,000 | 1,130 |
| 2001-02-09 | 115 | 115 | 111 | 113 | 143,000 | 1,130 |
| 2001-02-08 | 120 | 127 | 118 | 118 | 744,000 | 1,180 |
| 2001-02-07 | 113 | 120 | 113 | 118 | 436,000 | 1,180 |
| 2001-02-06 | 115 | 115 | 109 | 112 | 455,000 | 1,120 |
| 2001-02-05 | 110 | 111 | 109 | 111 | 36,000 | 1,110 |
| 2001-02-02 | 108 | 110 | 108 | 108 | 55,000 | 1,080 |
| 2001-02-01 | 111 | 111 | 109 | 111 | 120,000 | 1,110 |
| 2001-01-31 | 112 | 112 | 106 | 111 | 75,000 | 1,110 |
| 2001-01-30 | 112 | 112 | 107 | 110 | 111,000 | 1,100 |
| 2001-01-29 | 109 | 109 | 104 | 105 | 210,000 | 1,050 |
| 2001-01-26 | 112 | 112 | 108 | 108 | 83,000 | 1,080 |
| 2001-01-25 | 113 | 113 | 111 | 112 | 98,000 | 1,120 |
| 2001-01-24 | 113 | 113 | 110 | 110 | 69,000 | 1,100 |
| 2001-01-23 | 111 | 113 | 110 | 113 | 38,000 | 1,130 |
| 2001-01-22 | 112 | 112 | 108 | 110 | 35,000 | 1,100 |
| 2001-01-19 | 108 | 114 | 108 | 110 | 102,000 | 1,100 |
| 2001-01-18 | 106 | 111 | 105 | 108 | 115,000 | 1,080 |
| 2001-01-17 | 105 | 108 | 104 | 108 | 174,000 | 1,080 |
| 2001-01-16 | 106 | 109 | 105 | 109 | 81,000 | 1,090 |
| 2001-01-15 | 109 | 109 | 106 | 106 | 35,000 | 1,060 |
| 2001-01-12 | 109 | 109 | 105 | 109 | 217,000 | 1,090 |
| 2001-01-11 | 111 | 114 | 110 | 110 | 62,000 | 1,100 |
| 2001-01-10 | 115 | 116 | 110 | 115 | 272,000 | 1,150 |
| 2001-01-09 | 110 | 110 | 107 | 109 | 75,000 | 1,090 |
| 2001-01-05 | 109 | 113 | 108 | 111 | 116,000 | 1,110 |
| 2001-01-04 | 115 | 115 | 108 | 109 | 114,000 | 1,090 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株