8074 ユアサ商事(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 291 | 291 | 288 | 290 | 1,386,000 | 2,900 |
| 2005-12-29 | 292 | 293 | 289 | 290 | 2,083,000 | 2,900 |
| 2005-12-28 | 281 | 290 | 281 | 288 | 2,908,000 | 2,880 |
| 2005-12-27 | 284 | 284 | 281 | 282 | 2,327,000 | 2,820 |
| 2005-12-26 | 287 | 288 | 282 | 286 | 2,144,000 | 2,860 |
| 2005-12-22 | 291 | 292 | 286 | 287 | 2,108,000 | 2,870 |
| 2005-12-21 | 292 | 295 | 290 | 291 | 2,524,000 | 2,910 |
| 2005-12-20 | 283 | 290 | 280 | 289 | 3,473,000 | 2,890 |
| 2005-12-19 | 291 | 291 | 284 | 285 | 2,444,000 | 2,850 |
| 2005-12-16 | 288 | 296 | 285 | 291 | 4,312,000 | 2,910 |
| 2005-12-15 | 298 | 302 | 292 | 293 | 7,231,000 | 2,930 |
| 2005-12-14 | 310 | 311 | 297 | 302 | 18,609,000 | 3,020 |
| 2005-12-13 | 286 | 296 | 283 | 296 | 8,086,000 | 2,960 |
| 2005-12-12 | 288 | 289 | 283 | 284 | 4,045,000 | 2,840 |
| 2005-12-09 | 276 | 283 | 276 | 283 | 4,324,000 | 2,830 |
| 2005-12-08 | 285 | 285 | 270 | 274 | 6,821,000 | 2,740 |
| 2005-12-07 | 287 | 290 | 286 | 287 | 6,662,000 | 2,870 |
| 2005-12-06 | 279 | 286 | 276 | 285 | 10,567,000 | 2,850 |
| 2005-12-05 | 268 | 277 | 266 | 276 | 8,558,000 | 2,760 |
| 2005-12-02 | 267 | 268 | 264 | 265 | 5,088,000 | 2,650 |
| 2005-12-01 | 265 | 269 | 263 | 264 | 9,635,000 | 2,640 |
| 2005-11-30 | 258 | 262 | 257 | 262 | 5,528,000 | 2,620 |
| 2005-11-29 | 255 | 256 | 253 | 256 | 2,164,000 | 2,560 |
| 2005-11-28 | 254 | 258 | 253 | 256 | 4,587,000 | 2,560 |
| 2005-11-25 | 249 | 253 | 243 | 252 | 5,071,000 | 2,520 |
| 2005-11-24 | 255 | 256 | 251 | 251 | 3,244,000 | 2,510 |
| 2005-11-22 | 255 | 256 | 250 | 251 | 6,188,000 | 2,510 |
| 2005-11-21 | 265 | 267 | 250 | 252 | 18,307,000 | 2,520 |
| 2005-11-18 | 289 | 291 | 265 | 270 | 6,445,000 | 2,700 |
| 2005-11-17 | 284 | 288 | 284 | 284 | 1,873,000 | 2,840 |
| 2005-11-16 | 277 | 283 | 272 | 282 | 3,391,000 | 2,820 |
| 2005-11-15 | 290 | 290 | 278 | 281 | 2,834,000 | 2,810 |
| 2005-11-14 | 291 | 299 | 290 | 292 | 3,549,000 | 2,920 |
| 2005-11-11 | 286 | 293 | 286 | 288 | 2,286,000 | 2,880 |
| 2005-11-10 | 295 | 297 | 283 | 284 | 3,635,000 | 2,840 |
| 2005-11-09 | 298 | 302 | 291 | 299 | 5,143,000 | 2,990 |
| 2005-11-08 | 298 | 307 | 293 | 307 | 10,295,000 | 3,070 |
| 2005-11-07 | 278 | 293 | 276 | 293 | 8,195,000 | 2,930 |
| 2005-11-04 | 277 | 279 | 272 | 275 | 4,149,000 | 2,750 |
| 2005-11-02 | 273 | 273 | 269 | 272 | 2,867,000 | 2,720 |
| 2005-11-01 | 271 | 271 | 268 | 270 | 1,220,000 | 2,700 |
| 2005-10-31 | 274 | 277 | 267 | 268 | 5,298,000 | 2,680 |
| 2005-10-28 | 260 | 270 | 258 | 270 | 3,980,000 | 2,700 |
| 2005-10-27 | 265 | 267 | 261 | 262 | 5,808,000 | 2,620 |
| 2005-10-26 | 254 | 261 | 254 | 260 | 9,369,000 | 2,600 |
| 2005-10-25 | 248 | 251 | 247 | 249 | 3,383,000 | 2,490 |
| 2005-10-24 | 241 | 242 | 239 | 242 | 1,327,000 | 2,420 |
| 2005-10-21 | 238 | 240 | 235 | 240 | 4,372,000 | 2,400 |
| 2005-10-20 | 247 | 247 | 242 | 244 | 1,206,000 | 2,440 |
| 2005-10-19 | 246 | 246 | 241 | 244 | 1,788,000 | 2,440 |
| 2005-10-18 | 248 | 253 | 246 | 247 | 2,895,000 | 2,470 |
| 2005-10-17 | 250 | 252 | 246 | 247 | 1,580,000 | 2,470 |
| 2005-10-14 | 250 | 252 | 247 | 248 | 1,973,000 | 2,480 |
| 2005-10-13 | 245 | 250 | 244 | 249 | 2,282,000 | 2,490 |
| 2005-10-12 | 252 | 255 | 249 | 249 | 3,336,000 | 2,490 |
| 2005-10-11 | 245 | 251 | 244 | 251 | 3,114,000 | 2,510 |
| 2005-10-07 | 234 | 245 | 232 | 241 | 3,909,000 | 2,410 |
| 2005-10-06 | 236 | 241 | 232 | 234 | 7,462,000 | 2,340 |
| 2005-10-05 | 255 | 255 | 248 | 249 | 2,879,000 | 2,490 |
| 2005-10-04 | 251 | 256 | 251 | 255 | 3,302,000 | 2,550 |
| 2005-10-03 | 257 | 258 | 247 | 252 | 4,491,000 | 2,520 |
| 2005-09-30 | 266 | 267 | 255 | 257 | 5,001,000 | 2,570 |
| 2005-09-29 | 253 | 272 | 252 | 265 | 16,229,000 | 2,650 |
| 2005-09-28 | 245 | 251 | 244 | 250 | 5,451,000 | 2,500 |
| 2005-09-27 | 243 | 249 | 240 | 245 | 8,995,000 | 2,450 |
| 2005-09-26 | 237 | 243 | 234 | 237 | 7,874,000 | 2,370 |
| 2005-09-22 | 234 | 237 | 231 | 236 | 7,504,000 | 2,360 |
| 2005-09-21 | 233 | 247 | 230 | 244 | 18,964,000 | 2,440 |
| 2005-09-20 | 222 | 230 | 221 | 229 | 10,445,000 | 2,290 |
| 2005-09-16 | 220 | 220 | 218 | 220 | 2,042,000 | 2,200 |
| 2005-09-15 | 217 | 221 | 216 | 219 | 5,445,000 | 2,190 |
| 2005-09-14 | 213 | 217 | 213 | 217 | 2,510,000 | 2,170 |
| 2005-09-13 | 213 | 217 | 212 | 214 | 2,982,000 | 2,140 |
| 2005-09-12 | 216 | 216 | 210 | 213 | 3,254,000 | 2,130 |
| 2005-09-09 | 211 | 215 | 210 | 214 | 2,626,000 | 2,140 |
| 2005-09-08 | 214 | 215 | 210 | 211 | 2,068,000 | 2,110 |
| 2005-09-07 | 220 | 220 | 213 | 214 | 5,177,000 | 2,140 |
| 2005-09-06 | 224 | 224 | 217 | 218 | 8,406,000 | 2,180 |
| 2005-09-05 | 220 | 222 | 219 | 221 | 8,192,000 | 2,210 |
| 2005-09-02 | 218 | 221 | 216 | 219 | 6,802,000 | 2,190 |
| 2005-09-01 | 216 | 220 | 214 | 216 | 8,205,000 | 2,160 |
| 2005-08-31 | 216 | 216 | 213 | 214 | 2,355,000 | 2,140 |
| 2005-08-30 | 214 | 216 | 212 | 216 | 2,695,000 | 2,160 |
| 2005-08-29 | 216 | 216 | 211 | 213 | 4,475,000 | 2,130 |
| 2005-08-26 | 218 | 220 | 215 | 217 | 9,499,000 | 2,170 |
| 2005-08-25 | 213 | 219 | 212 | 218 | 18,155,000 | 2,180 |
| 2005-08-24 | 210 | 215 | 208 | 214 | 9,533,000 | 2,140 |
| 2005-08-23 | 209 | 217 | 209 | 213 | 21,520,000 | 2,130 |
| 2005-08-22 | 205 | 206 | 203 | 205 | 3,496,000 | 2,050 |
| 2005-08-19 | 205 | 206 | 202 | 203 | 4,188,000 | 2,030 |
| 2005-08-18 | 209 | 209 | 204 | 206 | 4,251,000 | 2,060 |
| 2005-08-17 | 205 | 211 | 204 | 208 | 8,149,000 | 2,080 |
| 2005-08-16 | 212 | 213 | 207 | 208 | 13,194,000 | 2,080 |
| 2005-08-15 | 204 | 214 | 204 | 214 | 29,874,000 | 2,140 |
| 2005-08-12 | 205 | 209 | 202 | 204 | 14,113,000 | 2,040 |
| 2005-08-11 | 200 | 206 | 199 | 204 | 20,604,000 | 2,040 |
| 2005-08-10 | 204 | 205 | 197 | 201 | 30,813,000 | 2,010 |
| 2005-08-09 | 208 | 211 | 203 | 204 | 68,465,000 | 2,040 |
| 2005-08-08 | 187 | 203 | 185 | 201 | 49,680,000 | 2,010 |
| 2005-08-05 | 186 | 193 | 185 | 186 | 13,374,000 | 1,860 |
| 2005-08-04 | 187 | 187 | 181 | 185 | 3,239,000 | 1,850 |
| 2005-08-03 | 190 | 191 | 187 | 189 | 4,058,000 | 1,890 |
| 2005-08-02 | 190 | 192 | 188 | 190 | 6,678,000 | 1,900 |
| 2005-08-01 | 188 | 191 | 186 | 188 | 16,592,000 | 1,880 |
| 2005-07-29 | 183 | 187 | 182 | 184 | 11,071,000 | 1,840 |
| 2005-07-28 | 180 | 185 | 180 | 181 | 15,271,000 | 1,810 |
| 2005-07-27 | 178 | 179 | 176 | 178 | 3,034,000 | 1,780 |
| 2005-07-26 | 177 | 178 | 176 | 177 | 1,880,000 | 1,770 |
| 2005-07-25 | 176 | 178 | 175 | 178 | 1,573,000 | 1,780 |
| 2005-07-22 | 176 | 176 | 174 | 174 | 1,432,000 | 1,740 |
| 2005-07-21 | 178 | 179 | 176 | 176 | 2,369,000 | 1,760 |
| 2005-07-20 | 175 | 178 | 174 | 178 | 1,804,000 | 1,780 |
| 2005-07-19 | 175 | 176 | 174 | 175 | 666,000 | 1,750 |
| 2005-07-15 | 175 | 176 | 174 | 175 | 810,000 | 1,750 |
| 2005-07-14 | 176 | 176 | 174 | 174 | 1,441,000 | 1,740 |
| 2005-07-13 | 176 | 178 | 176 | 177 | 1,821,000 | 1,770 |
| 2005-07-12 | 176 | 176 | 175 | 175 | 864,000 | 1,750 |
| 2005-07-11 | 177 | 177 | 175 | 176 | 921,000 | 1,760 |
| 2005-07-08 | 177 | 177 | 174 | 175 | 1,471,000 | 1,750 |
| 2005-07-07 | 177 | 178 | 176 | 177 | 1,030,000 | 1,770 |
| 2005-07-06 | 179 | 181 | 177 | 178 | 3,113,000 | 1,780 |
| 2005-07-05 | 178 | 180 | 177 | 179 | 3,746,000 | 1,790 |
| 2005-07-04 | 178 | 179 | 177 | 177 | 960,000 | 1,770 |
| 2005-07-01 | 176 | 178 | 176 | 177 | 1,254,000 | 1,770 |
| 2005-06-30 | 179 | 179 | 177 | 177 | 1,023,000 | 1,770 |
| 2005-06-29 | 178 | 180 | 177 | 179 | 1,899,000 | 1,790 |
| 2005-06-28 | 176 | 178 | 176 | 178 | 824,000 | 1,780 |
| 2005-06-27 | 179 | 179 | 177 | 177 | 1,186,000 | 1,770 |
| 2005-06-24 | 179 | 181 | 178 | 180 | 2,030,000 | 1,800 |
| 2005-06-23 | 181 | 182 | 179 | 182 | 1,860,000 | 1,820 |
| 2005-06-22 | 182 | 185 | 180 | 180 | 4,916,000 | 1,800 |
| 2005-06-21 | 180 | 182 | 179 | 182 | 4,355,000 | 1,820 |
| 2005-06-20 | 179 | 183 | 178 | 180 | 5,598,000 | 1,800 |
| 2005-06-17 | 180 | 180 | 176 | 177 | 4,512,000 | 1,770 |
| 2005-06-16 | 181 | 185 | 179 | 181 | 14,298,000 | 1,810 |
| 2005-06-15 | 175 | 181 | 175 | 179 | 19,414,000 | 1,790 |
| 2005-06-14 | 174 | 175 | 173 | 173 | 1,263,000 | 1,730 |
| 2005-06-13 | 173 | 174 | 171 | 173 | 1,755,000 | 1,730 |
| 2005-06-10 | 175 | 175 | 172 | 173 | 2,145,000 | 1,730 |
| 2005-06-09 | 175 | 175 | 173 | 173 | 1,717,000 | 1,730 |
| 2005-06-08 | 175 | 176 | 173 | 176 | 2,384,000 | 1,760 |
| 2005-06-07 | 175 | 178 | 173 | 175 | 9,414,000 | 1,750 |
| 2005-06-06 | 170 | 174 | 169 | 172 | 2,070,000 | 1,720 |
| 2005-06-03 | 170 | 171 | 167 | 170 | 2,081,000 | 1,700 |
| 2005-06-02 | 173 | 173 | 168 | 168 | 2,299,000 | 1,680 |
| 2005-06-01 | 172 | 175 | 170 | 173 | 3,818,000 | 1,730 |
| 2005-05-31 | 169 | 173 | 168 | 173 | 2,253,000 | 1,730 |
| 2005-05-30 | 165 | 170 | 164 | 168 | 1,965,000 | 1,680 |
| 2005-05-27 | 165 | 166 | 162 | 164 | 1,451,000 | 1,640 |
| 2005-05-26 | 166 | 167 | 162 | 163 | 1,053,000 | 1,630 |
| 2005-05-25 | 170 | 171 | 166 | 166 | 1,213,000 | 1,660 |
| 2005-05-24 | 173 | 174 | 170 | 170 | 783,000 | 1,700 |
| 2005-05-23 | 175 | 176 | 172 | 172 | 3,119,000 | 1,720 |
| 2005-05-20 | 172 | 178 | 170 | 172 | 3,292,000 | 1,720 |
| 2005-05-19 | 169 | 172 | 167 | 170 | 1,400,000 | 1,700 |
| 2005-05-18 | 166 | 169 | 165 | 166 | 675,000 | 1,660 |
| 2005-05-17 | 172 | 173 | 165 | 166 | 921,000 | 1,660 |
| 2005-05-16 | 174 | 174 | 169 | 170 | 758,000 | 1,700 |
| 2005-05-13 | 176 | 176 | 174 | 175 | 658,000 | 1,750 |
| 2005-05-12 | 178 | 179 | 175 | 177 | 732,000 | 1,770 |
| 2005-05-11 | 176 | 179 | 176 | 179 | 644,000 | 1,790 |
| 2005-05-10 | 182 | 182 | 177 | 177 | 1,165,000 | 1,770 |
| 2005-05-09 | 181 | 182 | 180 | 181 | 712,000 | 1,810 |
| 2005-05-06 | 176 | 180 | 176 | 180 | 533,000 | 1,800 |
| 2005-05-02 | 174 | 176 | 173 | 176 | 303,000 | 1,760 |
| 2005-04-28 | 176 | 176 | 174 | 174 | 394,000 | 1,740 |
| 2005-04-27 | 175 | 178 | 175 | 177 | 399,000 | 1,770 |
| 2005-04-26 | 177 | 178 | 176 | 177 | 427,000 | 1,770 |
| 2005-04-25 | 178 | 178 | 176 | 176 | 298,000 | 1,760 |
| 2005-04-22 | 180 | 180 | 177 | 178 | 649,000 | 1,780 |
| 2005-04-21 | 172 | 175 | 171 | 174 | 594,000 | 1,740 |
| 2005-04-20 | 177 | 179 | 176 | 176 | 627,000 | 1,760 |
| 2005-04-19 | 173 | 175 | 172 | 173 | 1,226,000 | 1,730 |
| 2005-04-18 | 169 | 172 | 168 | 168 | 1,378,000 | 1,680 |
| 2005-04-15 | 177 | 179 | 176 | 177 | 997,000 | 1,770 |
| 2005-04-14 | 180 | 183 | 179 | 180 | 916,000 | 1,800 |
| 2005-04-13 | 183 | 185 | 182 | 183 | 847,000 | 1,830 |
| 2005-04-12 | 185 | 186 | 183 | 183 | 1,063,000 | 1,830 |
| 2005-04-11 | 190 | 190 | 186 | 187 | 1,126,000 | 1,870 |
| 2005-04-08 | 192 | 192 | 190 | 190 | 651,000 | 1,900 |
| 2005-04-07 | 191 | 192 | 190 | 191 | 961,000 | 1,910 |
| 2005-04-06 | 191 | 195 | 190 | 192 | 2,958,000 | 1,920 |
| 2005-04-05 | 193 | 193 | 189 | 191 | 2,236,000 | 1,910 |
| 2005-04-04 | 186 | 192 | 186 | 190 | 2,311,000 | 1,900 |
| 2005-04-01 | 186 | 190 | 185 | 188 | 1,407,000 | 1,880 |
| 2005-03-31 | 187 | 189 | 185 | 188 | 1,337,000 | 1,880 |
| 2005-03-30 | 192 | 193 | 181 | 184 | 2,004,000 | 1,840 |
| 2005-03-29 | 195 | 196 | 192 | 194 | 1,081,000 | 1,940 |
| 2005-03-28 | 193 | 195 | 191 | 193 | 797,000 | 1,930 |
| 2005-03-25 | 198 | 198 | 191 | 193 | 1,065,000 | 1,930 |
| 2005-03-24 | 201 | 201 | 196 | 197 | 1,547,000 | 1,970 |
| 2005-03-23 | 200 | 201 | 197 | 200 | 1,829,000 | 2,000 |
| 2005-03-22 | 198 | 202 | 197 | 202 | 4,383,000 | 2,020 |
| 2005-03-18 | 194 | 198 | 194 | 196 | 2,324,000 | 1,960 |
| 2005-03-17 | 195 | 196 | 194 | 194 | 1,083,000 | 1,940 |
| 2005-03-16 | 195 | 197 | 195 | 196 | 1,280,000 | 1,960 |
| 2005-03-15 | 200 | 200 | 195 | 195 | 2,292,000 | 1,950 |
| 2005-03-14 | 200 | 201 | 198 | 199 | 1,977,000 | 1,990 |
| 2005-03-11 | 198 | 203 | 196 | 200 | 7,281,000 | 2,000 |
| 2005-03-10 | 196 | 200 | 194 | 197 | 4,366,000 | 1,970 |
| 2005-03-09 | 192 | 197 | 192 | 195 | 2,206,000 | 1,950 |
| 2005-03-08 | 193 | 194 | 190 | 194 | 1,826,000 | 1,940 |
| 2005-03-07 | 198 | 198 | 194 | 195 | 1,429,000 | 1,950 |
| 2005-03-04 | 195 | 197 | 194 | 197 | 1,337,000 | 1,970 |
| 2005-03-03 | 196 | 198 | 195 | 196 | 1,347,000 | 1,960 |
| 2005-03-02 | 199 | 201 | 197 | 198 | 3,505,000 | 1,980 |
| 2005-03-01 | 194 | 200 | 194 | 199 | 10,135,000 | 1,990 |
| 2005-02-28 | 193 | 194 | 191 | 193 | 1,590,000 | 1,930 |
| 2005-02-25 | 194 | 195 | 190 | 191 | 3,906,000 | 1,910 |
| 2005-02-24 | 189 | 195 | 188 | 195 | 4,706,000 | 1,950 |
| 2005-02-23 | 185 | 188 | 185 | 188 | 1,426,000 | 1,880 |
| 2005-02-22 | 189 | 190 | 187 | 187 | 1,148,000 | 1,870 |
| 2005-02-21 | 192 | 192 | 187 | 188 | 2,383,000 | 1,880 |
| 2005-02-18 | 184 | 186 | 181 | 185 | 1,765,000 | 1,850 |
| 2005-02-17 | 182 | 183 | 181 | 183 | 768,000 | 1,830 |
| 2005-02-16 | 187 | 187 | 183 | 185 | 1,087,000 | 1,850 |
| 2005-02-15 | 189 | 191 | 187 | 188 | 1,104,000 | 1,880 |
| 2005-02-14 | 193 | 193 | 189 | 189 | 1,830,000 | 1,890 |
| 2005-02-10 | 192 | 192 | 189 | 190 | 1,976,000 | 1,900 |
| 2005-02-09 | 193 | 200 | 190 | 191 | 13,597,000 | 1,910 |
| 2005-02-08 | 188 | 192 | 186 | 188 | 8,307,000 | 1,880 |
| 2005-02-07 | 184 | 185 | 182 | 184 | 1,774,000 | 1,840 |
| 2005-02-04 | 183 | 183 | 181 | 183 | 480,000 | 1,830 |
| 2005-02-03 | 184 | 185 | 182 | 183 | 1,410,000 | 1,830 |
| 2005-02-02 | 180 | 184 | 180 | 183 | 2,390,000 | 1,830 |
| 2005-02-01 | 180 | 181 | 177 | 178 | 1,337,000 | 1,780 |
| 2005-01-31 | 177 | 179 | 177 | 179 | 820,000 | 1,790 |
| 2005-01-28 | 178 | 179 | 177 | 177 | 440,000 | 1,770 |
| 2005-01-27 | 180 | 180 | 178 | 178 | 304,000 | 1,780 |
| 2005-01-26 | 181 | 182 | 179 | 180 | 920,000 | 1,800 |
| 2005-01-25 | 178 | 180 | 177 | 178 | 650,000 | 1,780 |
| 2005-01-24 | 177 | 179 | 176 | 178 | 592,000 | 1,780 |
| 2005-01-21 | 178 | 179 | 177 | 178 | 529,000 | 1,780 |
| 2005-01-20 | 182 | 182 | 178 | 180 | 1,935,000 | 1,800 |
| 2005-01-19 | 177 | 185 | 177 | 184 | 5,547,000 | 1,840 |
| 2005-01-18 | 177 | 177 | 175 | 176 | 587,000 | 1,760 |
| 2005-01-17 | 176 | 178 | 176 | 177 | 768,000 | 1,770 |
| 2005-01-14 | 175 | 177 | 173 | 176 | 647,000 | 1,760 |
| 2005-01-13 | 178 | 178 | 176 | 176 | 377,000 | 1,760 |
| 2005-01-12 | 180 | 182 | 176 | 178 | 1,181,000 | 1,780 |
| 2005-01-11 | 180 | 183 | 179 | 180 | 1,970,000 | 1,800 |
| 2005-01-07 | 179 | 179 | 177 | 178 | 1,054,000 | 1,780 |
| 2005-01-06 | 178 | 180 | 177 | 178 | 1,625,000 | 1,780 |
| 2005-01-05 | 178 | 181 | 176 | 177 | 3,239,000 | 1,770 |
| 2005-01-04 | 173 | 180 | 173 | 180 | 3,211,000 | 1,800 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株