8074 ユアサ商事(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 120 | 121 | 119 | 121 | 1,017,000 | 1,210 |
| 2003-12-29 | 119 | 120 | 116 | 118 | 1,376,000 | 1,180 |
| 2003-12-26 | 113 | 116 | 112 | 114 | 549,000 | 1,140 |
| 2003-12-25 | 112 | 113 | 110 | 112 | 545,000 | 1,120 |
| 2003-12-24 | 112 | 113 | 111 | 112 | 288,000 | 1,120 |
| 2003-12-22 | 111 | 113 | 110 | 111 | 325,000 | 1,110 |
| 2003-12-19 | 113 | 114 | 112 | 113 | 188,000 | 1,130 |
| 2003-12-18 | 112 | 115 | 111 | 113 | 316,000 | 1,130 |
| 2003-12-17 | 118 | 118 | 112 | 113 | 421,000 | 1,130 |
| 2003-12-16 | 116 | 117 | 115 | 115 | 363,000 | 1,150 |
| 2003-12-15 | 116 | 118 | 116 | 117 | 396,000 | 1,170 |
| 2003-12-12 | 117 | 118 | 112 | 117 | 1,120,000 | 1,170 |
| 2003-12-11 | 109 | 110 | 107 | 107 | 104,000 | 1,070 |
| 2003-12-10 | 113 | 113 | 110 | 110 | 271,000 | 1,100 |
| 2003-12-09 | 116 | 116 | 112 | 113 | 276,000 | 1,130 |
| 2003-12-08 | 113 | 113 | 112 | 112 | 84,000 | 1,120 |
| 2003-12-05 | 115 | 116 | 114 | 116 | 180,000 | 1,160 |
| 2003-12-04 | 115 | 117 | 115 | 117 | 311,000 | 1,170 |
| 2003-12-03 | 116 | 117 | 112 | 113 | 157,000 | 1,130 |
| 2003-12-02 | 117 | 118 | 115 | 115 | 216,000 | 1,150 |
| 2003-12-01 | 109 | 116 | 109 | 115 | 227,000 | 1,150 |
| 2003-11-28 | 117 | 117 | 114 | 115 | 285,000 | 1,150 |
| 2003-11-27 | 117 | 120 | 116 | 116 | 303,000 | 1,160 |
| 2003-11-26 | 115 | 117 | 113 | 116 | 347,000 | 1,160 |
| 2003-11-25 | 119 | 121 | 112 | 115 | 454,000 | 1,150 |
| 2003-11-21 | 103 | 110 | 103 | 109 | 333,000 | 1,090 |
| 2003-11-20 | 105 | 106 | 104 | 104 | 212,000 | 1,040 |
| 2003-11-19 | 101 | 109 | 101 | 102 | 470,000 | 1,020 |
| 2003-11-18 | 100 | 107 | 100 | 100 | 373,000 | 1,000 |
| 2003-11-17 | 110 | 111 | 102 | 102 | 419,000 | 1,020 |
| 2003-11-14 | 115 | 116 | 110 | 111 | 464,000 | 1,110 |
| 2003-11-13 | 117 | 119 | 115 | 116 | 187,000 | 1,160 |
| 2003-11-12 | 117 | 122 | 112 | 112 | 368,000 | 1,120 |
| 2003-11-11 | 122 | 123 | 116 | 117 | 270,000 | 1,170 |
| 2003-11-10 | 126 | 127 | 125 | 127 | 280,000 | 1,270 |
| 2003-11-07 | 130 | 130 | 126 | 129 | 252,000 | 1,290 |
| 2003-11-06 | 130 | 130 | 126 | 126 | 418,000 | 1,260 |
| 2003-11-05 | 130 | 131 | 130 | 130 | 207,000 | 1,300 |
| 2003-11-04 | 132 | 133 | 129 | 132 | 348,000 | 1,320 |
| 2003-10-31 | 135 | 135 | 130 | 131 | 264,000 | 1,310 |
| 2003-10-30 | 130 | 134 | 130 | 134 | 235,000 | 1,340 |
| 2003-10-29 | 130 | 132 | 130 | 130 | 177,000 | 1,300 |
| 2003-10-28 | 128 | 130 | 128 | 129 | 109,000 | 1,290 |
| 2003-10-27 | 128 | 130 | 127 | 129 | 183,000 | 1,290 |
| 2003-10-24 | 130 | 132 | 127 | 130 | 282,000 | 1,300 |
| 2003-10-23 | 137 | 137 | 127 | 130 | 533,000 | 1,300 |
| 2003-10-22 | 141 | 142 | 138 | 139 | 473,000 | 1,390 |
| 2003-10-21 | 144 | 144 | 139 | 140 | 568,000 | 1,400 |
| 2003-10-20 | 143 | 143 | 140 | 142 | 621,000 | 1,420 |
| 2003-10-17 | 136 | 143 | 135 | 141 | 1,395,000 | 1,410 |
| 2003-10-16 | 134 | 138 | 134 | 136 | 543,000 | 1,360 |
| 2003-10-15 | 135 | 135 | 133 | 133 | 233,000 | 1,330 |
| 2003-10-14 | 138 | 139 | 133 | 134 | 442,000 | 1,340 |
| 2003-10-10 | 137 | 138 | 135 | 137 | 524,000 | 1,370 |
| 2003-10-09 | 137 | 137 | 135 | 135 | 523,000 | 1,350 |
| 2003-10-08 | 137 | 138 | 136 | 137 | 447,000 | 1,370 |
| 2003-10-07 | 140 | 141 | 136 | 137 | 433,000 | 1,370 |
| 2003-10-06 | 138 | 143 | 138 | 140 | 848,000 | 1,400 |
| 2003-10-03 | 137 | 138 | 133 | 138 | 548,000 | 1,380 |
| 2003-10-02 | 131 | 137 | 129 | 137 | 772,000 | 1,370 |
| 2003-10-01 | 129 | 129 | 127 | 129 | 720,000 | 1,290 |
| 2003-09-30 | 130 | 132 | 130 | 131 | 205,000 | 1,310 |
| 2003-09-29 | 134 | 134 | 129 | 129 | 305,000 | 1,290 |
| 2003-09-26 | 129 | 134 | 128 | 133 | 234,000 | 1,330 |
| 2003-09-25 | 131 | 134 | 131 | 133 | 302,000 | 1,330 |
| 2003-09-24 | 140 | 140 | 132 | 137 | 759,000 | 1,370 |
| 2003-09-22 | 142 | 143 | 136 | 139 | 390,000 | 1,390 |
| 2003-09-19 | 146 | 146 | 141 | 142 | 607,000 | 1,420 |
| 2003-09-18 | 145 | 146 | 143 | 144 | 435,000 | 1,440 |
| 2003-09-17 | 143 | 145 | 140 | 145 | 781,000 | 1,450 |
| 2003-09-16 | 140 | 142 | 139 | 140 | 451,000 | 1,400 |
| 2003-09-12 | 140 | 141 | 138 | 140 | 390,000 | 1,400 |
| 2003-09-11 | 141 | 141 | 136 | 138 | 570,000 | 1,380 |
| 2003-09-10 | 143 | 143 | 140 | 141 | 528,000 | 1,410 |
| 2003-09-09 | 143 | 144 | 140 | 143 | 762,000 | 1,430 |
| 2003-09-08 | 137 | 142 | 137 | 140 | 559,000 | 1,400 |
| 2003-09-05 | 140 | 141 | 137 | 137 | 337,000 | 1,370 |
| 2003-09-04 | 142 | 143 | 139 | 139 | 442,000 | 1,390 |
| 2003-09-03 | 146 | 146 | 142 | 142 | 785,000 | 1,420 |
| 2003-09-02 | 146 | 147 | 143 | 144 | 689,000 | 1,440 |
| 2003-09-01 | 145 | 147 | 143 | 147 | 970,000 | 1,470 |
| 2003-08-29 | 141 | 143 | 139 | 142 | 520,000 | 1,420 |
| 2003-08-28 | 145 | 147 | 138 | 139 | 932,000 | 1,390 |
| 2003-08-27 | 149 | 152 | 145 | 145 | 4,840,000 | 1,450 |
| 2003-08-26 | 142 | 148 | 142 | 146 | 4,374,000 | 1,460 |
| 2003-08-25 | 139 | 144 | 139 | 141 | 2,082,000 | 1,410 |
| 2003-08-22 | 137 | 143 | 135 | 143 | 2,864,000 | 1,430 |
| 2003-08-21 | 136 | 137 | 134 | 136 | 680,000 | 1,360 |
| 2003-08-20 | 139 | 139 | 135 | 137 | 1,501,000 | 1,370 |
| 2003-08-19 | 144 | 145 | 136 | 140 | 3,742,000 | 1,400 |
| 2003-08-18 | 133 | 142 | 132 | 140 | 5,774,000 | 1,400 |
| 2003-08-15 | 128 | 133 | 126 | 132 | 1,839,000 | 1,320 |
| 2003-08-14 | 124 | 129 | 124 | 128 | 829,000 | 1,280 |
| 2003-08-13 | 124 | 127 | 122 | 124 | 347,000 | 1,240 |
| 2003-08-12 | 125 | 125 | 123 | 124 | 86,000 | 1,240 |
| 2003-08-11 | 121 | 125 | 121 | 125 | 355,000 | 1,250 |
| 2003-08-08 | 124 | 125 | 123 | 124 | 347,000 | 1,240 |
| 2003-08-07 | 123 | 125 | 123 | 125 | 135,000 | 1,250 |
| 2003-08-06 | 126 | 126 | 123 | 125 | 263,000 | 1,250 |
| 2003-08-05 | 127 | 130 | 125 | 125 | 767,000 | 1,250 |
| 2003-08-04 | 124 | 127 | 123 | 125 | 398,000 | 1,250 |
| 2003-08-01 | 126 | 126 | 123 | 126 | 271,000 | 1,260 |
| 2003-07-31 | 126 | 128 | 123 | 125 | 458,000 | 1,250 |
| 2003-07-30 | 127 | 129 | 125 | 125 | 343,000 | 1,250 |
| 2003-07-29 | 130 | 131 | 127 | 127 | 512,000 | 1,270 |
| 2003-07-28 | 130 | 130 | 127 | 129 | 363,000 | 1,290 |
| 2003-07-25 | 128 | 133 | 124 | 129 | 3,248,000 | 1,290 |
| 2003-07-24 | 121 | 126 | 120 | 126 | 795,000 | 1,260 |
| 2003-07-23 | 113 | 121 | 113 | 120 | 428,000 | 1,200 |
| 2003-07-22 | 111 | 114 | 111 | 111 | 186,000 | 1,110 |
| 2003-07-18 | 110 | 117 | 109 | 114 | 297,000 | 1,140 |
| 2003-07-17 | 121 | 121 | 110 | 112 | 549,000 | 1,120 |
| 2003-07-16 | 126 | 126 | 123 | 123 | 315,000 | 1,230 |
| 2003-07-15 | 127 | 128 | 126 | 126 | 469,000 | 1,260 |
| 2003-07-14 | 129 | 129 | 125 | 125 | 330,000 | 1,250 |
| 2003-07-11 | 127 | 127 | 124 | 124 | 160,000 | 1,240 |
| 2003-07-10 | 127 | 129 | 126 | 128 | 538,000 | 1,280 |
| 2003-07-09 | 126 | 126 | 123 | 126 | 318,000 | 1,260 |
| 2003-07-08 | 129 | 130 | 126 | 127 | 785,000 | 1,270 |
| 2003-07-07 | 130 | 130 | 128 | 129 | 505,000 | 1,290 |
| 2003-07-04 | 122 | 130 | 122 | 127 | 641,000 | 1,270 |
| 2003-07-03 | 131 | 131 | 120 | 124 | 1,100,000 | 1,240 |
| 2003-07-02 | 134 | 134 | 130 | 131 | 1,441,000 | 1,310 |
| 2003-07-01 | 129 | 134 | 128 | 134 | 1,949,000 | 1,340 |
| 2003-06-30 | 129 | 131 | 127 | 129 | 635,000 | 1,290 |
| 2003-06-27 | 131 | 132 | 127 | 129 | 1,717,000 | 1,290 |
| 2003-06-26 | 125 | 131 | 124 | 130 | 1,974,000 | 1,300 |
| 2003-06-25 | 127 | 128 | 124 | 125 | 922,000 | 1,250 |
| 2003-06-24 | 127 | 127 | 124 | 125 | 551,000 | 1,250 |
| 2003-06-23 | 127 | 128 | 124 | 128 | 804,000 | 1,280 |
| 2003-06-20 | 122 | 128 | 122 | 125 | 768,000 | 1,250 |
| 2003-06-19 | 126 | 126 | 123 | 124 | 561,000 | 1,240 |
| 2003-06-18 | 127 | 127 | 125 | 126 | 553,000 | 1,260 |
| 2003-06-17 | 132 | 132 | 127 | 127 | 1,090,000 | 1,270 |
| 2003-06-16 | 128 | 132 | 126 | 132 | 802,000 | 1,320 |
| 2003-06-13 | 125 | 130 | 124 | 128 | 999,000 | 1,280 |
| 2003-06-12 | 130 | 131 | 126 | 127 | 1,097,000 | 1,270 |
| 2003-06-11 | 135 | 136 | 130 | 132 | 1,696,000 | 1,320 |
| 2003-06-10 | 128 | 134 | 127 | 133 | 5,400,000 | 1,330 |
| 2003-06-09 | 126 | 129 | 123 | 127 | 2,836,000 | 1,270 |
| 2003-06-06 | 122 | 127 | 120 | 125 | 2,712,000 | 1,250 |
| 2003-06-05 | 121 | 123 | 118 | 120 | 1,034,000 | 1,200 |
| 2003-06-04 | 119 | 123 | 118 | 121 | 2,450,000 | 1,210 |
| 2003-06-03 | 117 | 118 | 115 | 118 | 758,000 | 1,180 |
| 2003-06-02 | 116 | 118 | 115 | 117 | 1,207,000 | 1,170 |
| 2003-05-30 | 112 | 117 | 112 | 115 | 1,513,000 | 1,150 |
| 2003-05-29 | 113 | 113 | 110 | 112 | 479,000 | 1,120 |
| 2003-05-28 | 115 | 116 | 111 | 113 | 530,000 | 1,130 |
| 2003-05-27 | 115 | 115 | 112 | 114 | 775,000 | 1,140 |
| 2003-05-26 | 116 | 117 | 111 | 113 | 2,784,000 | 1,130 |
| 2003-05-23 | 108 | 111 | 107 | 108 | 970,000 | 1,080 |
| 2003-05-22 | 110 | 110 | 106 | 107 | 512,000 | 1,070 |
| 2003-05-21 | 105 | 110 | 104 | 109 | 732,000 | 1,090 |
| 2003-05-20 | 103 | 104 | 102 | 104 | 358,000 | 1,040 |
| 2003-05-19 | 105 | 106 | 102 | 104 | 308,000 | 1,040 |
| 2003-05-16 | 103 | 107 | 101 | 106 | 1,171,000 | 1,060 |
| 2003-05-15 | 105 | 105 | 103 | 103 | 264,000 | 1,030 |
| 2003-05-14 | 106 | 107 | 104 | 104 | 204,000 | 1,040 |
| 2003-05-13 | 107 | 108 | 105 | 106 | 260,000 | 1,060 |
| 2003-05-12 | 108 | 108 | 104 | 107 | 715,000 | 1,070 |
| 2003-05-09 | 102 | 104 | 101 | 104 | 318,000 | 1,040 |
| 2003-05-08 | 101 | 103 | 100 | 102 | 397,000 | 1,020 |
| 2003-05-07 | 103 | 103 | 100 | 101 | 613,000 | 1,010 |
| 2003-05-06 | 105 | 105 | 100 | 101 | 890,000 | 1,010 |
| 2003-05-02 | 105 | 105 | 102 | 104 | 302,000 | 1,040 |
| 2003-05-01 | 99 | 105 | 99 | 104 | 409,000 | 1,040 |
| 2003-04-30 | 99 | 101 | 98 | 100 | 305,000 | 1,000 |
| 2003-04-28 | 103 | 103 | 97 | 99 | 729,000 | 990 |
| 2003-04-25 | 112 | 113 | 107 | 108 | 524,000 | 1,080 |
| 2003-04-24 | 115 | 115 | 111 | 114 | 718,000 | 1,140 |
| 2003-04-23 | 119 | 120 | 115 | 116 | 504,000 | 1,160 |
| 2003-04-22 | 122 | 122 | 118 | 118 | 1,096,000 | 1,180 |
| 2003-04-21 | 121 | 122 | 118 | 122 | 1,212,000 | 1,220 |
| 2003-04-18 | 118 | 122 | 118 | 121 | 1,887,000 | 1,210 |
| 2003-04-17 | 120 | 122 | 117 | 118 | 964,000 | 1,180 |
| 2003-04-16 | 114 | 122 | 114 | 122 | 2,598,000 | 1,220 |
| 2003-04-15 | 115 | 115 | 111 | 115 | 691,000 | 1,150 |
| 2003-04-14 | 119 | 119 | 112 | 114 | 786,000 | 1,140 |
| 2003-04-11 | 121 | 123 | 118 | 120 | 1,253,000 | 1,200 |
| 2003-04-10 | 119 | 124 | 116 | 121 | 1,659,000 | 1,210 |
| 2003-04-09 | 127 | 128 | 115 | 118 | 2,533,000 | 1,180 |
| 2003-04-08 | 126 | 133 | 122 | 122 | 14,018,000 | 1,220 |
| 2003-04-07 | 112 | 122 | 110 | 122 | 10,378,000 | 1,220 |
| 2003-04-04 | 98 | 105 | 97 | 105 | 958,000 | 1,050 |
| 2003-04-03 | 104 | 105 | 98 | 101 | 638,000 | 1,010 |
| 2003-04-02 | 98 | 103 | 97 | 102 | 573,000 | 1,020 |
| 2003-04-01 | 97 | 100 | 96 | 98 | 232,000 | 980 |
| 2003-03-31 | 104 | 104 | 99 | 99 | 206,000 | 990 |
| 2003-03-28 | 106 | 106 | 102 | 104 | 415,000 | 1,040 |
| 2003-03-27 | 101 | 108 | 100 | 105 | 1,357,000 | 1,050 |
| 2003-03-26 | 101 | 103 | 96 | 102 | 1,146,000 | 1,020 |
| 2003-03-25 | 97 | 97 | 95 | 96 | 391,000 | 960 |
| 2003-03-24 | 96 | 101 | 95 | 100 | 948,000 | 1,000 |
| 2003-03-20 | 95 | 97 | 93 | 94 | 850,000 | 940 |
| 2003-03-19 | 101 | 103 | 94 | 95 | 1,927,000 | 950 |
| 2003-03-18 | 102 | 103 | 99 | 102 | 1,123,000 | 1,020 |
| 2003-03-17 | 94 | 98 | 94 | 98 | 619,000 | 980 |
| 2003-03-14 | 97 | 98 | 94 | 94 | 535,000 | 940 |
| 2003-03-13 | 97 | 100 | 95 | 95 | 596,000 | 950 |
| 2003-03-12 | 90 | 98 | 90 | 97 | 479,000 | 970 |
| 2003-03-11 | 85 | 93 | 84 | 90 | 442,000 | 900 |
| 2003-03-10 | 96 | 96 | 87 | 90 | 767,000 | 900 |
| 2003-03-07 | 101 | 102 | 96 | 97 | 905,000 | 970 |
| 2003-03-06 | 107 | 108 | 103 | 104 | 866,000 | 1,040 |
| 2003-03-05 | 108 | 110 | 107 | 108 | 549,000 | 1,080 |
| 2003-03-04 | 114 | 114 | 110 | 111 | 856,000 | 1,110 |
| 2003-03-03 | 112 | 117 | 109 | 113 | 2,303,000 | 1,130 |
| 2003-02-28 | 105 | 113 | 103 | 111 | 2,341,000 | 1,110 |
| 2003-02-27 | 103 | 105 | 99 | 102 | 1,330,000 | 1,020 |
| 2003-02-26 | 98 | 104 | 97 | 99 | 1,069,000 | 990 |
| 2003-02-25 | 102 | 102 | 96 | 96 | 1,200,000 | 960 |
| 2003-02-24 | 109 | 110 | 105 | 105 | 848,000 | 1,050 |
| 2003-02-21 | 114 | 114 | 108 | 113 | 1,009,000 | 1,130 |
| 2003-02-20 | 115 | 118 | 112 | 113 | 1,239,000 | 1,130 |
| 2003-02-19 | 118 | 120 | 114 | 115 | 2,774,000 | 1,150 |
| 2003-02-18 | 113 | 118 | 111 | 118 | 5,098,000 | 1,180 |
| 2003-02-17 | 106 | 113 | 105 | 111 | 2,503,000 | 1,110 |
| 2003-02-14 | 103 | 105 | 101 | 104 | 656,000 | 1,040 |
| 2003-02-13 | 104 | 106 | 103 | 103 | 524,000 | 1,030 |
| 2003-02-12 | 106 | 107 | 104 | 107 | 406,000 | 1,070 |
| 2003-02-10 | 107 | 107 | 104 | 105 | 346,000 | 1,050 |
| 2003-02-07 | 106 | 108 | 104 | 106 | 337,000 | 1,060 |
| 2003-02-06 | 107 | 109 | 103 | 105 | 1,304,000 | 1,050 |
| 2003-02-05 | 99 | 104 | 99 | 102 | 625,000 | 1,020 |
| 2003-02-04 | 102 | 102 | 98 | 99 | 402,000 | 990 |
| 2003-02-03 | 99 | 103 | 98 | 101 | 501,000 | 1,010 |
| 2003-01-31 | 99 | 101 | 97 | 99 | 713,000 | 990 |
| 2003-01-30 | 100 | 104 | 100 | 101 | 769,000 | 1,010 |
| 2003-01-29 | 107 | 107 | 98 | 99 | 980,000 | 990 |
| 2003-01-28 | 108 | 111 | 104 | 106 | 3,285,000 | 1,060 |
| 2003-01-27 | 99 | 104 | 94 | 103 | 1,037,000 | 1,030 |
| 2003-01-24 | 99 | 100 | 97 | 100 | 644,000 | 1,000 |
| 2003-01-23 | 100 | 102 | 98 | 99 | 1,077,000 | 990 |
| 2003-01-22 | 108 | 108 | 102 | 104 | 1,736,000 | 1,040 |
| 2003-01-21 | 99 | 109 | 99 | 108 | 3,685,000 | 1,080 |
| 2003-01-20 | 88 | 97 | 88 | 97 | 2,044,000 | 970 |
| 2003-01-17 | 83 | 89 | 83 | 88 | 966,000 | 880 |
| 2003-01-16 | 85 | 86 | 82 | 82 | 612,000 | 820 |
| 2003-01-15 | 84 | 88 | 80 | 87 | 1,085,000 | 870 |
| 2003-01-14 | 77 | 83 | 77 | 83 | 665,000 | 830 |
| 2003-01-10 | 79 | 81 | 75 | 77 | 2,002,000 | 770 |
| 2003-01-09 | 68 | 78 | 67 | 77 | 1,710,000 | 770 |
| 2003-01-08 | 68 | 68 | 67 | 68 | 73,000 | 680 |
| 2003-01-07 | 68 | 68 | 66 | 68 | 191,000 | 680 |
| 2003-01-06 | 68 | 68 | 66 | 68 | 50,000 | 680 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株
