8074 ユアサ商事(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 69 | 71 | 68 | 68 | 81,000 | 680 |
| 2002-12-27 | 66 | 70 | 65 | 69 | 269,000 | 690 |
| 2002-12-26 | 62 | 80 | 60 | 65 | 519,000 | 650 |
| 2002-12-25 | 60 | 62 | 59 | 60 | 220,000 | 600 |
| 2002-12-24 | 57 | 59 | 57 | 58 | 168,000 | 580 |
| 2002-12-20 | 56 | 58 | 56 | 57 | 118,000 | 570 |
| 2002-12-19 | 55 | 57 | 55 | 57 | 113,000 | 570 |
| 2002-12-18 | 55 | 57 | 55 | 55 | 82,000 | 550 |
| 2002-12-17 | 57 | 58 | 55 | 56 | 102,000 | 560 |
| 2002-12-16 | 59 | 59 | 55 | 57 | 46,000 | 570 |
| 2002-12-13 | 61 | 63 | 59 | 59 | 223,000 | 590 |
| 2002-12-12 | 63 | 64 | 61 | 62 | 88,000 | 620 |
| 2002-12-11 | 66 | 66 | 64 | 64 | 85,000 | 640 |
| 2002-12-10 | 68 | 68 | 65 | 66 | 431,000 | 660 |
| 2002-12-09 | 65 | 67 | 64 | 67 | 593,000 | 670 |
| 2002-12-06 | 63 | 65 | 63 | 63 | 122,000 | 630 |
| 2002-12-05 | 64 | 65 | 63 | 64 | 130,000 | 640 |
| 2002-12-04 | 64 | 65 | 63 | 65 | 117,000 | 650 |
| 2002-12-03 | 64 | 67 | 64 | 67 | 197,000 | 670 |
| 2002-12-02 | 62 | 65 | 62 | 64 | 104,000 | 640 |
| 2002-11-29 | 64 | 65 | 62 | 64 | 137,000 | 640 |
| 2002-11-28 | 63 | 66 | 62 | 62 | 124,000 | 620 |
| 2002-11-27 | 60 | 63 | 59 | 63 | 133,000 | 630 |
| 2002-11-26 | 62 | 66 | 61 | 62 | 207,000 | 620 |
| 2002-11-25 | 63 | 64 | 62 | 64 | 260,000 | 640 |
| 2002-11-22 | 57 | 58 | 53 | 58 | 325,000 | 580 |
| 2002-11-21 | 55 | 56 | 54 | 56 | 167,000 | 560 |
| 2002-11-20 | 48 | 56 | 48 | 52 | 291,000 | 520 |
| 2002-11-19 | 47 | 51 | 47 | 48 | 269,000 | 480 |
| 2002-11-18 | 54 | 54 | 47 | 49 | 682,000 | 490 |
| 2002-11-15 | 56 | 59 | 55 | 56 | 214,000 | 560 |
| 2002-11-14 | 60 | 60 | 56 | 58 | 285,000 | 580 |
| 2002-11-13 | 65 | 65 | 60 | 63 | 148,000 | 630 |
| 2002-11-12 | 67 | 68 | 65 | 65 | 74,000 | 650 |
| 2002-11-11 | 70 | 70 | 67 | 68 | 341,000 | 680 |
| 2002-11-08 | 68 | 69 | 67 | 69 | 134,000 | 690 |
| 2002-11-07 | 68 | 69 | 67 | 69 | 175,000 | 690 |
| 2002-11-06 | 68 | 68 | 66 | 66 | 94,000 | 660 |
| 2002-11-05 | 67 | 67 | 65 | 67 | 69,000 | 670 |
| 2002-11-01 | 66 | 66 | 63 | 63 | 56,000 | 630 |
| 2002-10-31 | 66 | 68 | 65 | 66 | 48,000 | 660 |
| 2002-10-30 | 65 | 68 | 65 | 68 | 59,000 | 680 |
| 2002-10-29 | 66 | 67 | 64 | 65 | 157,000 | 650 |
| 2002-10-28 | 65 | 68 | 64 | 68 | 225,000 | 680 |
| 2002-10-25 | 67 | 68 | 66 | 68 | 164,000 | 680 |
| 2002-10-24 | 67 | 68 | 66 | 67 | 85,000 | 670 |
| 2002-10-23 | 69 | 69 | 66 | 67 | 94,000 | 670 |
| 2002-10-22 | 68 | 69 | 66 | 67 | 87,000 | 670 |
| 2002-10-21 | 69 | 70 | 67 | 70 | 118,000 | 700 |
| 2002-10-18 | 70 | 70 | 69 | 69 | 226,000 | 690 |
| 2002-10-17 | 69 | 70 | 68 | 69 | 1,020,000 | 690 |
| 2002-10-16 | 67 | 71 | 65 | 70 | 2,173,000 | 700 |
| 2002-10-15 | 61 | 65 | 61 | 64 | 295,000 | 640 |
| 2002-10-11 | 62 | 66 | 55 | 59 | 1,159,000 | 590 |
| 2002-10-10 | 69 | 69 | 62 | 65 | 749,000 | 650 |
| 2002-10-09 | 67 | 69 | 66 | 69 | 260,000 | 690 |
| 2002-10-08 | 67 | 67 | 66 | 67 | 250,000 | 670 |
| 2002-10-07 | 70 | 70 | 65 | 68 | 374,000 | 680 |
| 2002-10-04 | 70 | 72 | 67 | 69 | 385,000 | 690 |
| 2002-10-03 | 80 | 82 | 67 | 72 | 768,000 | 720 |
| 2002-10-02 | 89 | 90 | 85 | 85 | 291,000 | 850 |
| 2002-10-01 | 88 | 89 | 87 | 89 | 148,000 | 890 |
| 2002-09-30 | 93 | 94 | 89 | 92 | 44,000 | 920 |
| 2002-09-27 | 93 | 95 | 93 | 95 | 155,000 | 950 |
| 2002-09-26 | 93 | 93 | 92 | 93 | 69,000 | 930 |
| 2002-09-25 | 93 | 93 | 90 | 92 | 69,000 | 920 |
| 2002-09-24 | 90 | 93 | 89 | 93 | 70,000 | 930 |
| 2002-09-20 | 88 | 91 | 88 | 91 | 203,000 | 910 |
| 2002-09-19 | 91 | 92 | 89 | 89 | 185,000 | 890 |
| 2002-09-18 | 88 | 90 | 88 | 90 | 80,000 | 900 |
| 2002-09-17 | 86 | 91 | 86 | 90 | 63,000 | 900 |
| 2002-09-13 | 92 | 92 | 87 | 87 | 160,000 | 870 |
| 2002-09-12 | 92 | 92 | 88 | 89 | 70,000 | 890 |
| 2002-09-11 | 91 | 93 | 90 | 92 | 85,000 | 920 |
| 2002-09-10 | 92 | 93 | 91 | 91 | 331,000 | 910 |
| 2002-09-09 | 91 | 91 | 87 | 90 | 157,000 | 900 |
| 2002-09-06 | 88 | 88 | 85 | 87 | 159,000 | 870 |
| 2002-09-05 | 88 | 92 | 88 | 89 | 189,000 | 890 |
| 2002-09-04 | 87 | 90 | 82 | 89 | 349,000 | 890 |
| 2002-09-03 | 94 | 94 | 88 | 91 | 213,000 | 910 |
| 2002-09-02 | 96 | 96 | 93 | 94 | 99,000 | 940 |
| 2002-08-30 | 94 | 97 | 94 | 95 | 153,000 | 950 |
| 2002-08-29 | 97 | 98 | 94 | 94 | 183,000 | 940 |
| 2002-08-28 | 99 | 100 | 96 | 100 | 109,000 | 1,000 |
| 2002-08-27 | 101 | 101 | 98 | 99 | 94,000 | 990 |
| 2002-08-26 | 99 | 100 | 97 | 100 | 167,000 | 1,000 |
| 2002-08-23 | 93 | 99 | 93 | 99 | 198,000 | 990 |
| 2002-08-22 | 94 | 97 | 93 | 97 | 231,000 | 970 |
| 2002-08-21 | 96 | 98 | 93 | 95 | 235,000 | 950 |
| 2002-08-20 | 101 | 101 | 96 | 98 | 112,000 | 980 |
| 2002-08-19 | 103 | 103 | 98 | 99 | 95,000 | 990 |
| 2002-08-16 | 100 | 101 | 99 | 101 | 116,000 | 1,010 |
| 2002-08-15 | 103 | 103 | 99 | 100 | 36,000 | 1,000 |
| 2002-08-14 | 100 | 101 | 100 | 101 | 59,000 | 1,010 |
| 2002-08-13 | 102 | 102 | 100 | 101 | 127,000 | 1,010 |
| 2002-08-12 | 105 | 105 | 102 | 103 | 289,000 | 1,030 |
| 2002-08-09 | 103 | 107 | 102 | 107 | 151,000 | 1,070 |
| 2002-08-08 | 100 | 103 | 99 | 100 | 267,000 | 1,000 |
| 2002-08-07 | 98 | 102 | 98 | 98 | 76,000 | 980 |
| 2002-08-06 | 100 | 100 | 93 | 95 | 196,000 | 950 |
| 2002-08-05 | 101 | 104 | 100 | 101 | 222,000 | 1,010 |
| 2002-08-02 | 104 | 106 | 104 | 104 | 55,000 | 1,040 |
| 2002-08-01 | 103 | 106 | 103 | 105 | 81,000 | 1,050 |
| 2002-07-31 | 107 | 107 | 106 | 107 | 39,000 | 1,070 |
| 2002-07-30 | 109 | 110 | 105 | 107 | 129,000 | 1,070 |
| 2002-07-29 | 105 | 108 | 104 | 108 | 245,000 | 1,080 |
| 2002-07-26 | 105 | 108 | 105 | 107 | 198,000 | 1,070 |
| 2002-07-25 | 112 | 112 | 105 | 105 | 135,000 | 1,050 |
| 2002-07-24 | 106 | 107 | 105 | 107 | 125,000 | 1,070 |
| 2002-07-23 | 106 | 108 | 104 | 106 | 110,000 | 1,060 |
| 2002-07-22 | 105 | 109 | 103 | 107 | 99,000 | 1,070 |
| 2002-07-19 | 109 | 110 | 106 | 107 | 135,000 | 1,070 |
| 2002-07-18 | 109 | 110 | 108 | 109 | 98,000 | 1,090 |
| 2002-07-17 | 108 | 111 | 107 | 109 | 152,000 | 1,090 |
| 2002-07-16 | 116 | 117 | 113 | 113 | 277,000 | 1,130 |
| 2002-07-15 | 118 | 120 | 117 | 117 | 411,000 | 1,170 |
| 2002-07-12 | 116 | 120 | 115 | 119 | 513,000 | 1,190 |
| 2002-07-11 | 112 | 117 | 111 | 117 | 271,000 | 1,170 |
| 2002-07-10 | 113 | 116 | 111 | 115 | 807,000 | 1,150 |
| 2002-07-09 | 108 | 112 | 108 | 112 | 203,000 | 1,120 |
| 2002-07-08 | 113 | 113 | 109 | 110 | 117,000 | 1,100 |
| 2002-07-05 | 107 | 113 | 107 | 112 | 105,000 | 1,120 |
| 2002-07-04 | 113 | 113 | 109 | 111 | 155,000 | 1,110 |
| 2002-07-03 | 106 | 112 | 106 | 112 | 102,000 | 1,120 |
| 2002-07-02 | 108 | 108 | 105 | 108 | 170,000 | 1,080 |
| 2002-07-01 | 110 | 112 | 108 | 109 | 88,000 | 1,090 |
| 2002-06-28 | 111 | 114 | 110 | 112 | 147,000 | 1,120 |
| 2002-06-27 | 110 | 113 | 110 | 110 | 139,000 | 1,100 |
| 2002-06-26 | 113 | 116 | 109 | 109 | 404,000 | 1,090 |
| 2002-06-25 | 114 | 116 | 112 | 116 | 303,000 | 1,160 |
| 2002-06-24 | 107 | 109 | 104 | 109 | 184,000 | 1,090 |
| 2002-06-21 | 107 | 114 | 103 | 109 | 308,000 | 1,090 |
| 2002-06-20 | 101 | 109 | 90 | 105 | 581,000 | 1,050 |
| 2002-06-19 | 111 | 112 | 103 | 105 | 297,000 | 1,050 |
| 2002-06-18 | 112 | 114 | 109 | 110 | 506,000 | 1,100 |
| 2002-06-17 | 115 | 115 | 110 | 112 | 231,000 | 1,120 |
| 2002-06-14 | 118 | 125 | 116 | 117 | 569,000 | 1,170 |
| 2002-06-13 | 127 | 128 | 125 | 125 | 148,000 | 1,250 |
| 2002-06-12 | 126 | 129 | 126 | 127 | 240,000 | 1,270 |
| 2002-06-11 | 128 | 129 | 126 | 127 | 749,000 | 1,270 |
| 2002-06-10 | 134 | 134 | 128 | 130 | 447,000 | 1,300 |
| 2002-06-07 | 130 | 133 | 128 | 132 | 403,000 | 1,320 |
| 2002-06-06 | 138 | 138 | 135 | 135 | 500,000 | 1,350 |
| 2002-06-05 | 137 | 138 | 134 | 137 | 550,000 | 1,370 |
| 2002-06-04 | 137 | 137 | 134 | 137 | 864,000 | 1,370 |
| 2002-06-03 | 134 | 138 | 132 | 136 | 1,712,000 | 1,360 |
| 2002-05-31 | 132 | 133 | 129 | 133 | 959,000 | 1,330 |
| 2002-05-30 | 122 | 135 | 119 | 132 | 2,374,000 | 1,320 |
| 2002-05-29 | 124 | 124 | 123 | 123 | 279,000 | 1,230 |
| 2002-05-28 | 129 | 130 | 124 | 126 | 513,000 | 1,260 |
| 2002-05-27 | 132 | 133 | 127 | 129 | 1,084,000 | 1,290 |
| 2002-05-24 | 126 | 134 | 123 | 128 | 1,403,000 | 1,280 |
| 2002-05-23 | 124 | 131 | 123 | 131 | 1,799,000 | 1,310 |
| 2002-05-22 | 121 | 124 | 120 | 122 | 924,000 | 1,220 |
| 2002-05-21 | 116 | 122 | 116 | 120 | 1,365,000 | 1,200 |
| 2002-05-20 | 111 | 117 | 111 | 115 | 1,583,000 | 1,150 |
| 2002-05-17 | 111 | 114 | 111 | 111 | 177,000 | 1,110 |
| 2002-05-16 | 109 | 113 | 109 | 113 | 164,000 | 1,130 |
| 2002-05-15 | 113 | 114 | 109 | 110 | 402,000 | 1,100 |
| 2002-05-14 | 113 | 113 | 110 | 112 | 409,000 | 1,120 |
| 2002-05-13 | 107 | 114 | 107 | 114 | 594,000 | 1,140 |
| 2002-05-10 | 111 | 113 | 107 | 107 | 878,000 | 1,070 |
| 2002-05-09 | 106 | 109 | 106 | 108 | 337,000 | 1,080 |
| 2002-05-08 | 105 | 108 | 105 | 105 | 128,000 | 1,050 |
| 2002-05-07 | 103 | 104 | 101 | 104 | 135,000 | 1,040 |
| 2002-05-02 | 104 | 104 | 103 | 104 | 60,000 | 1,040 |
| 2002-05-01 | 103 | 104 | 102 | 103 | 107,000 | 1,030 |
| 2002-04-30 | 101 | 102 | 101 | 102 | 171,000 | 1,020 |
| 2002-04-26 | 104 | 104 | 102 | 103 | 204,000 | 1,030 |
| 2002-04-25 | 104 | 106 | 104 | 104 | 271,000 | 1,040 |
| 2002-04-24 | 110 | 110 | 107 | 107 | 146,000 | 1,070 |
| 2002-04-23 | 109 | 112 | 109 | 109 | 466,000 | 1,090 |
| 2002-04-22 | 105 | 108 | 104 | 108 | 147,000 | 1,080 |
| 2002-04-19 | 105 | 105 | 103 | 105 | 108,000 | 1,050 |
| 2002-04-18 | 105 | 106 | 103 | 104 | 273,000 | 1,040 |
| 2002-04-17 | 106 | 107 | 104 | 105 | 192,000 | 1,050 |
| 2002-04-16 | 105 | 107 | 105 | 106 | 216,000 | 1,060 |
| 2002-04-15 | 107 | 109 | 105 | 107 | 242,000 | 1,070 |
| 2002-04-12 | 108 | 109 | 107 | 109 | 175,000 | 1,090 |
| 2002-04-11 | 108 | 112 | 107 | 108 | 177,000 | 1,080 |
| 2002-04-10 | 110 | 110 | 105 | 110 | 645,000 | 1,100 |
| 2002-04-09 | 113 | 114 | 110 | 112 | 336,000 | 1,120 |
| 2002-04-08 | 114 | 115 | 112 | 114 | 332,000 | 1,140 |
| 2002-04-05 | 114 | 119 | 112 | 115 | 1,254,000 | 1,150 |
| 2002-04-04 | 112 | 114 | 110 | 114 | 613,000 | 1,140 |
| 2002-04-03 | 110 | 112 | 108 | 112 | 491,000 | 1,120 |
| 2002-04-02 | 112 | 112 | 107 | 110 | 1,155,000 | 1,100 |
| 2002-04-01 | 106 | 117 | 106 | 115 | 1,521,000 | 1,150 |
| 2002-03-29 | 107 | 108 | 105 | 105 | 515,000 | 1,050 |
| 2002-03-28 | 108 | 110 | 106 | 109 | 256,000 | 1,090 |
| 2002-03-27 | 105 | 111 | 104 | 110 | 258,000 | 1,100 |
| 2002-03-26 | 104 | 107 | 103 | 107 | 185,000 | 1,070 |
| 2002-03-25 | 106 | 109 | 100 | 105 | 772,000 | 1,050 |
| 2002-03-22 | 115 | 115 | 107 | 110 | 857,000 | 1,100 |
| 2002-03-20 | 113 | 118 | 112 | 114 | 782,000 | 1,140 |
| 2002-03-19 | 116 | 121 | 113 | 113 | 2,423,000 | 1,130 |
| 2002-03-18 | 122 | 125 | 117 | 117 | 3,380,000 | 1,170 |
| 2002-03-15 | 101 | 119 | 101 | 119 | 2,524,000 | 1,190 |
| 2002-03-14 | 103 | 109 | 102 | 104 | 1,891,000 | 1,040 |
| 2002-03-13 | 88 | 119 | 88 | 107 | 2,787,000 | 1,070 |
| 2002-03-12 | 92 | 92 | 86 | 92 | 482,000 | 920 |
| 2002-03-11 | 87 | 89 | 85 | 87 | 725,000 | 870 |
| 2002-03-08 | 79 | 83 | 78 | 82 | 555,000 | 820 |
| 2002-03-07 | 78 | 80 | 77 | 80 | 151,000 | 800 |
| 2002-03-06 | 79 | 79 | 77 | 78 | 188,000 | 780 |
| 2002-03-05 | 82 | 82 | 77 | 80 | 181,000 | 800 |
| 2002-03-04 | 77 | 82 | 76 | 82 | 558,000 | 820 |
| 2002-03-01 | 75 | 76 | 73 | 75 | 177,000 | 750 |
| 2002-02-28 | 75 | 76 | 73 | 73 | 193,000 | 730 |
| 2002-02-27 | 75 | 75 | 73 | 75 | 117,000 | 750 |
| 2002-02-26 | 74 | 75 | 74 | 75 | 32,000 | 750 |
| 2002-02-25 | 77 | 77 | 73 | 73 | 139,000 | 730 |
| 2002-02-22 | 74 | 74 | 69 | 73 | 146,000 | 730 |
| 2002-02-21 | 71 | 75 | 71 | 75 | 66,000 | 750 |
| 2002-02-20 | 69 | 72 | 68 | 72 | 70,000 | 720 |
| 2002-02-19 | 69 | 70 | 65 | 69 | 307,000 | 690 |
| 2002-02-18 | 70 | 71 | 68 | 70 | 201,000 | 700 |
| 2002-02-15 | 73 | 76 | 73 | 73 | 42,000 | 730 |
| 2002-02-14 | 75 | 78 | 74 | 74 | 100,000 | 740 |
| 2002-02-13 | 72 | 75 | 72 | 75 | 179,000 | 750 |
| 2002-02-12 | 74 | 77 | 72 | 77 | 447,000 | 770 |
| 2002-02-08 | 66 | 68 | 66 | 68 | 115,000 | 680 |
| 2002-02-07 | 65 | 67 | 65 | 67 | 81,000 | 670 |
| 2002-02-06 | 65 | 67 | 64 | 67 | 110,000 | 670 |
| 2002-02-05 | 65 | 65 | 63 | 65 | 87,000 | 650 |
| 2002-02-04 | 66 | 66 | 65 | 65 | 65,000 | 650 |
| 2002-02-01 | 67 | 68 | 65 | 66 | 55,000 | 660 |
| 2002-01-31 | 67 | 68 | 67 | 67 | 67,000 | 670 |
| 2002-01-30 | 64 | 67 | 64 | 67 | 54,000 | 670 |
| 2002-01-29 | 67 | 67 | 65 | 67 | 62,000 | 670 |
| 2002-01-28 | 64 | 68 | 62 | 68 | 138,000 | 680 |
| 2002-01-25 | 70 | 71 | 69 | 69 | 129,000 | 690 |
| 2002-01-24 | 67 | 70 | 67 | 69 | 108,000 | 690 |
| 2002-01-23 | 66 | 69 | 65 | 67 | 98,000 | 670 |
| 2002-01-22 | 71 | 71 | 68 | 70 | 137,000 | 700 |
| 2002-01-21 | 68 | 72 | 67 | 71 | 78,000 | 710 |
| 2002-01-18 | 64 | 68 | 64 | 68 | 67,000 | 680 |
| 2002-01-17 | 66 | 67 | 64 | 64 | 132,000 | 640 |
| 2002-01-16 | 63 | 66 | 63 | 66 | 83,000 | 660 |
| 2002-01-15 | 68 | 68 | 64 | 64 | 171,000 | 640 |
| 2002-01-11 | 73 | 73 | 68 | 68 | 146,000 | 680 |
| 2002-01-10 | 82 | 83 | 73 | 73 | 840,000 | 730 |
| 2002-01-09 | 68 | 72 | 68 | 72 | 207,000 | 720 |
| 2002-01-08 | 68 | 72 | 67 | 67 | 238,000 | 670 |
| 2002-01-07 | 67 | 68 | 66 | 67 | 101,000 | 670 |
| 2002-01-04 | 65 | 67 | 65 | 67 | 82,000 | 670 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株