8074 ユアサ商事(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 207 | 209 | 206 | 209 | 641,000 | 2,090 |
| 2006-12-28 | 210 | 210 | 203 | 206 | 1,244,000 | 2,060 |
| 2006-12-27 | 209 | 212 | 207 | 210 | 2,442,000 | 2,100 |
| 2006-12-26 | 202 | 209 | 201 | 207 | 4,572,000 | 2,070 |
| 2006-12-25 | 201 | 202 | 199 | 199 | 956,000 | 1,990 |
| 2006-12-22 | 202 | 203 | 200 | 201 | 831,000 | 2,010 |
| 2006-12-21 | 206 | 207 | 202 | 203 | 1,180,000 | 2,030 |
| 2006-12-20 | 201 | 205 | 201 | 205 | 1,380,000 | 2,050 |
| 2006-12-19 | 205 | 205 | 202 | 202 | 637,000 | 2,020 |
| 2006-12-18 | 206 | 207 | 205 | 207 | 602,000 | 2,070 |
| 2006-12-15 | 206 | 206 | 204 | 205 | 720,000 | 2,050 |
| 2006-12-14 | 206 | 207 | 204 | 205 | 775,000 | 2,050 |
| 2006-12-13 | 205 | 207 | 203 | 207 | 1,018,000 | 2,070 |
| 2006-12-12 | 204 | 208 | 203 | 207 | 1,495,000 | 2,070 |
| 2006-12-11 | 203 | 204 | 202 | 203 | 801,000 | 2,030 |
| 2006-12-08 | 206 | 207 | 203 | 203 | 1,159,000 | 2,030 |
| 2006-12-07 | 207 | 207 | 204 | 206 | 835,000 | 2,060 |
| 2006-12-06 | 204 | 208 | 203 | 206 | 1,262,000 | 2,060 |
| 2006-12-05 | 205 | 205 | 202 | 203 | 997,000 | 2,030 |
| 2006-12-04 | 201 | 204 | 200 | 204 | 729,000 | 2,040 |
| 2006-12-01 | 200 | 203 | 199 | 202 | 1,188,000 | 2,020 |
| 2006-11-30 | 200 | 201 | 199 | 201 | 1,199,000 | 2,010 |
| 2006-11-29 | 199 | 200 | 198 | 199 | 662,000 | 1,990 |
| 2006-11-28 | 192 | 198 | 190 | 198 | 1,089,000 | 1,980 |
| 2006-11-27 | 190 | 195 | 188 | 195 | 661,000 | 1,950 |
| 2006-11-24 | 191 | 192 | 187 | 190 | 905,000 | 1,900 |
| 2006-11-22 | 186 | 193 | 185 | 192 | 1,043,000 | 1,920 |
| 2006-11-21 | 189 | 191 | 185 | 185 | 1,151,000 | 1,850 |
| 2006-11-20 | 198 | 198 | 187 | 187 | 2,440,000 | 1,870 |
| 2006-11-17 | 204 | 204 | 199 | 199 | 1,651,000 | 1,990 |
| 2006-11-16 | 203 | 207 | 203 | 203 | 1,250,000 | 2,030 |
| 2006-11-15 | 206 | 206 | 202 | 203 | 705,000 | 2,030 |
| 2006-11-14 | 201 | 206 | 200 | 204 | 1,457,000 | 2,040 |
| 2006-11-13 | 204 | 204 | 196 | 198 | 1,400,000 | 1,980 |
| 2006-11-10 | 205 | 206 | 203 | 203 | 1,590,000 | 2,030 |
| 2006-11-09 | 208 | 211 | 207 | 207 | 1,839,000 | 2,070 |
| 2006-11-08 | 210 | 213 | 205 | 206 | 2,107,000 | 2,060 |
| 2006-11-07 | 208 | 211 | 208 | 209 | 1,109,000 | 2,090 |
| 2006-11-06 | 208 | 208 | 204 | 207 | 749,000 | 2,070 |
| 2006-11-02 | 206 | 208 | 205 | 208 | 697,000 | 2,080 |
| 2006-11-01 | 209 | 209 | 206 | 207 | 1,553,000 | 2,070 |
| 2006-10-31 | 208 | 212 | 207 | 210 | 1,259,000 | 2,100 |
| 2006-10-30 | 210 | 212 | 207 | 208 | 2,019,000 | 2,080 |
| 2006-10-27 | 218 | 218 | 215 | 215 | 1,306,000 | 2,150 |
| 2006-10-26 | 214 | 219 | 213 | 218 | 2,131,000 | 2,180 |
| 2006-10-25 | 217 | 219 | 212 | 212 | 1,284,000 | 2,120 |
| 2006-10-24 | 216 | 220 | 215 | 215 | 3,082,000 | 2,150 |
| 2006-10-23 | 211 | 215 | 209 | 215 | 2,861,000 | 2,150 |
| 2006-10-20 | 206 | 209 | 205 | 208 | 1,689,000 | 2,080 |
| 2006-10-19 | 204 | 207 | 203 | 207 | 2,911,000 | 2,070 |
| 2006-10-18 | 200 | 203 | 200 | 202 | 1,248,000 | 2,020 |
| 2006-10-17 | 204 | 205 | 199 | 201 | 2,247,000 | 2,010 |
| 2006-10-16 | 203 | 205 | 201 | 203 | 1,714,000 | 2,030 |
| 2006-10-13 | 197 | 201 | 197 | 201 | 2,521,000 | 2,010 |
| 2006-10-12 | 193 | 197 | 193 | 195 | 2,534,000 | 1,950 |
| 2006-10-11 | 202 | 204 | 195 | 195 | 2,403,000 | 1,950 |
| 2006-10-10 | 203 | 205 | 202 | 202 | 1,340,000 | 2,020 |
| 2006-10-06 | 206 | 210 | 205 | 206 | 1,510,000 | 2,060 |
| 2006-10-05 | 210 | 210 | 205 | 208 | 997,000 | 2,080 |
| 2006-10-04 | 214 | 214 | 204 | 205 | 1,668,000 | 2,050 |
| 2006-10-03 | 216 | 217 | 211 | 213 | 3,313,000 | 2,130 |
| 2006-10-02 | 208 | 216 | 208 | 215 | 4,255,000 | 2,150 |
| 2006-09-29 | 205 | 206 | 204 | 204 | 813,000 | 2,040 |
| 2006-09-28 | 207 | 209 | 204 | 206 | 962,000 | 2,060 |
| 2006-09-27 | 201 | 206 | 201 | 206 | 1,180,000 | 2,060 |
| 2006-09-26 | 202 | 204 | 199 | 199 | 516,000 | 1,990 |
| 2006-09-25 | 202 | 202 | 199 | 200 | 890,000 | 2,000 |
| 2006-09-22 | 203 | 205 | 202 | 202 | 832,000 | 2,020 |
| 2006-09-21 | 209 | 209 | 202 | 207 | 1,347,000 | 2,070 |
| 2006-09-20 | 211 | 212 | 206 | 207 | 1,519,000 | 2,070 |
| 2006-09-19 | 212 | 214 | 212 | 213 | 773,000 | 2,130 |
| 2006-09-15 | 211 | 215 | 209 | 211 | 1,066,000 | 2,110 |
| 2006-09-14 | 211 | 214 | 210 | 212 | 1,052,000 | 2,120 |
| 2006-09-13 | 216 | 218 | 209 | 210 | 1,619,000 | 2,100 |
| 2006-09-12 | 219 | 220 | 212 | 212 | 1,390,000 | 2,120 |
| 2006-09-11 | 226 | 226 | 218 | 218 | 1,649,000 | 2,180 |
| 2006-09-08 | 222 | 226 | 222 | 226 | 1,839,000 | 2,260 |
| 2006-09-07 | 222 | 224 | 220 | 224 | 990,000 | 2,240 |
| 2006-09-06 | 228 | 228 | 223 | 223 | 1,166,000 | 2,230 |
| 2006-09-05 | 226 | 228 | 223 | 228 | 2,413,000 | 2,280 |
| 2006-09-04 | 223 | 225 | 222 | 225 | 1,854,000 | 2,250 |
| 2006-09-01 | 215 | 222 | 215 | 221 | 2,275,000 | 2,210 |
| 2006-08-31 | 211 | 218 | 210 | 216 | 1,449,000 | 2,160 |
| 2006-08-30 | 212 | 212 | 209 | 209 | 713,000 | 2,090 |
| 2006-08-29 | 212 | 213 | 210 | 211 | 757,000 | 2,110 |
| 2006-08-28 | 217 | 217 | 208 | 209 | 1,349,000 | 2,090 |
| 2006-08-25 | 219 | 220 | 217 | 217 | 892,000 | 2,170 |
| 2006-08-24 | 220 | 221 | 217 | 218 | 1,442,000 | 2,180 |
| 2006-08-23 | 223 | 223 | 219 | 222 | 1,069,000 | 2,220 |
| 2006-08-22 | 219 | 225 | 219 | 224 | 1,380,000 | 2,240 |
| 2006-08-21 | 223 | 226 | 221 | 221 | 1,553,000 | 2,210 |
| 2006-08-18 | 225 | 226 | 222 | 223 | 1,537,000 | 2,230 |
| 2006-08-17 | 226 | 228 | 224 | 225 | 2,324,000 | 2,250 |
| 2006-08-16 | 222 | 224 | 221 | 223 | 2,236,000 | 2,230 |
| 2006-08-15 | 217 | 220 | 215 | 219 | 1,675,000 | 2,190 |
| 2006-08-14 | 211 | 215 | 211 | 215 | 784,000 | 2,150 |
| 2006-08-11 | 214 | 216 | 211 | 211 | 1,086,000 | 2,110 |
| 2006-08-10 | 213 | 216 | 211 | 216 | 1,867,000 | 2,160 |
| 2006-08-09 | 208 | 212 | 205 | 212 | 1,252,000 | 2,120 |
| 2006-08-08 | 205 | 211 | 205 | 210 | 1,204,000 | 2,100 |
| 2006-08-07 | 213 | 214 | 206 | 206 | 1,954,000 | 2,060 |
| 2006-08-04 | 218 | 219 | 214 | 216 | 1,954,000 | 2,160 |
| 2006-08-03 | 216 | 219 | 214 | 218 | 2,070,000 | 2,180 |
| 2006-08-02 | 208 | 212 | 207 | 212 | 1,232,000 | 2,120 |
| 2006-08-01 | 207 | 212 | 206 | 211 | 3,074,000 | 2,110 |
| 2006-07-31 | 205 | 210 | 204 | 207 | 1,992,000 | 2,070 |
| 2006-07-28 | 197 | 202 | 195 | 201 | 2,775,000 | 2,010 |
| 2006-07-27 | 196 | 198 | 193 | 198 | 1,632,000 | 1,980 |
| 2006-07-26 | 201 | 202 | 195 | 196 | 1,140,000 | 1,960 |
| 2006-07-25 | 205 | 207 | 199 | 199 | 1,737,000 | 1,990 |
| 2006-07-24 | 201 | 203 | 198 | 199 | 1,775,000 | 1,990 |
| 2006-07-21 | 205 | 208 | 203 | 208 | 687,000 | 2,080 |
| 2006-07-20 | 207 | 209 | 205 | 207 | 1,396,000 | 2,070 |
| 2006-07-19 | 198 | 202 | 193 | 197 | 1,735,000 | 1,970 |
| 2006-07-18 | 212 | 213 | 194 | 195 | 3,341,000 | 1,950 |
| 2006-07-14 | 220 | 221 | 213 | 219 | 1,151,000 | 2,190 |
| 2006-07-13 | 222 | 226 | 221 | 224 | 835,000 | 2,240 |
| 2006-07-12 | 226 | 228 | 222 | 222 | 859,000 | 2,220 |
| 2006-07-11 | 229 | 230 | 224 | 226 | 825,000 | 2,260 |
| 2006-07-10 | 228 | 231 | 222 | 230 | 1,358,000 | 2,300 |
| 2006-07-07 | 233 | 234 | 228 | 230 | 1,065,000 | 2,300 |
| 2006-07-06 | 235 | 235 | 231 | 232 | 852,000 | 2,320 |
| 2006-07-05 | 236 | 239 | 235 | 236 | 1,099,000 | 2,360 |
| 2006-07-04 | 242 | 242 | 237 | 238 | 1,567,000 | 2,380 |
| 2006-07-03 | 234 | 238 | 233 | 237 | 2,163,000 | 2,370 |
| 2006-06-30 | 235 | 237 | 231 | 233 | 1,482,000 | 2,330 |
| 2006-06-29 | 233 | 234 | 229 | 230 | 914,000 | 2,300 |
| 2006-06-28 | 229 | 231 | 228 | 229 | 1,333,000 | 2,290 |
| 2006-06-27 | 229 | 237 | 229 | 232 | 3,752,000 | 2,320 |
| 2006-06-26 | 225 | 227 | 223 | 225 | 1,036,000 | 2,250 |
| 2006-06-23 | 226 | 226 | 223 | 225 | 773,000 | 2,250 |
| 2006-06-22 | 225 | 229 | 223 | 227 | 1,427,000 | 2,270 |
| 2006-06-21 | 228 | 229 | 217 | 221 | 2,081,000 | 2,210 |
| 2006-06-20 | 227 | 231 | 223 | 225 | 1,983,000 | 2,250 |
| 2006-06-19 | 226 | 231 | 225 | 226 | 2,680,000 | 2,260 |
| 2006-06-16 | 228 | 229 | 224 | 226 | 3,280,000 | 2,260 |
| 2006-06-15 | 217 | 220 | 213 | 218 | 4,854,000 | 2,180 |
| 2006-06-14 | 205 | 214 | 204 | 209 | 3,601,000 | 2,090 |
| 2006-06-13 | 212 | 218 | 210 | 210 | 4,860,000 | 2,100 |
| 2006-06-12 | 203 | 217 | 200 | 217 | 5,304,000 | 2,170 |
| 2006-06-09 | 198 | 207 | 195 | 206 | 6,693,000 | 2,060 |
| 2006-06-08 | 205 | 208 | 193 | 195 | 6,322,000 | 1,950 |
| 2006-06-07 | 220 | 227 | 209 | 213 | 2,129,000 | 2,130 |
| 2006-06-06 | 221 | 226 | 220 | 222 | 1,996,000 | 2,220 |
| 2006-06-05 | 232 | 233 | 225 | 228 | 3,004,000 | 2,280 |
| 2006-06-02 | 224 | 230 | 207 | 229 | 8,221,000 | 2,290 |
| 2006-06-01 | 238 | 238 | 225 | 225 | 2,621,000 | 2,250 |
| 2006-05-31 | 234 | 238 | 231 | 236 | 3,030,000 | 2,360 |
| 2006-05-30 | 252 | 252 | 241 | 241 | 3,734,000 | 2,410 |
| 2006-05-29 | 248 | 256 | 247 | 254 | 6,530,000 | 2,540 |
| 2006-05-26 | 245 | 247 | 241 | 244 | 2,166,000 | 2,440 |
| 2006-05-25 | 249 | 249 | 241 | 243 | 2,894,000 | 2,430 |
| 2006-05-24 | 248 | 253 | 246 | 253 | 2,717,000 | 2,530 |
| 2006-05-23 | 257 | 260 | 243 | 245 | 3,442,000 | 2,450 |
| 2006-05-22 | 271 | 274 | 262 | 264 | 1,800,000 | 2,640 |
| 2006-05-19 | 269 | 273 | 265 | 271 | 2,181,000 | 2,710 |
| 2006-05-18 | 260 | 270 | 259 | 268 | 2,051,000 | 2,680 |
| 2006-05-17 | 269 | 276 | 263 | 274 | 4,272,000 | 2,740 |
| 2006-05-16 | 286 | 288 | 263 | 267 | 3,479,000 | 2,670 |
| 2006-05-15 | 288 | 291 | 282 | 290 | 2,386,000 | 2,900 |
| 2006-05-12 | 281 | 289 | 276 | 286 | 2,524,000 | 2,860 |
| 2006-05-11 | 293 | 294 | 285 | 286 | 3,066,000 | 2,860 |
| 2006-05-10 | 289 | 297 | 287 | 294 | 11,731,000 | 2,940 |
| 2006-05-09 | 278 | 290 | 277 | 289 | 9,988,000 | 2,890 |
| 2006-05-08 | 274 | 276 | 271 | 274 | 2,323,000 | 2,740 |
| 2006-05-02 | 268 | 274 | 267 | 271 | 1,131,000 | 2,710 |
| 2006-05-01 | 268 | 270 | 265 | 268 | 1,003,000 | 2,680 |
| 2006-04-28 | 269 | 269 | 265 | 268 | 912,000 | 2,680 |
| 2006-04-27 | 272 | 272 | 268 | 269 | 839,000 | 2,690 |
| 2006-04-26 | 273 | 275 | 267 | 270 | 2,091,000 | 2,700 |
| 2006-04-25 | 271 | 273 | 266 | 271 | 3,065,000 | 2,710 |
| 2006-04-24 | 279 | 279 | 270 | 270 | 2,353,000 | 2,700 |
| 2006-04-21 | 290 | 290 | 278 | 283 | 3,516,000 | 2,830 |
| 2006-04-20 | 285 | 292 | 283 | 291 | 4,134,000 | 2,910 |
| 2006-04-19 | 288 | 292 | 284 | 284 | 2,718,000 | 2,840 |
| 2006-04-18 | 277 | 285 | 277 | 284 | 2,549,000 | 2,840 |
| 2006-04-17 | 288 | 288 | 279 | 279 | 2,680,000 | 2,790 |
| 2006-04-14 | 292 | 296 | 290 | 290 | 2,038,000 | 2,900 |
| 2006-04-13 | 294 | 300 | 285 | 296 | 7,485,000 | 2,960 |
| 2006-04-12 | 294 | 299 | 287 | 291 | 14,122,000 | 2,910 |
| 2006-04-11 | 280 | 301 | 278 | 301 | 36,361,000 | 3,010 |
| 2006-04-10 | 266 | 273 | 266 | 273 | 2,664,000 | 2,730 |
| 2006-04-07 | 266 | 268 | 263 | 266 | 1,064,000 | 2,660 |
| 2006-04-06 | 268 | 269 | 265 | 268 | 1,848,000 | 2,680 |
| 2006-04-05 | 272 | 273 | 266 | 266 | 1,800,000 | 2,660 |
| 2006-04-04 | 271 | 274 | 271 | 272 | 1,183,000 | 2,720 |
| 2006-04-03 | 271 | 275 | 270 | 273 | 2,316,000 | 2,730 |
| 2006-03-31 | 269 | 272 | 268 | 270 | 1,424,000 | 2,700 |
| 2006-03-30 | 265 | 271 | 263 | 269 | 3,845,000 | 2,690 |
| 2006-03-29 | 262 | 266 | 262 | 264 | 2,257,000 | 2,640 |
| 2006-03-28 | 258 | 263 | 257 | 262 | 1,516,000 | 2,620 |
| 2006-03-27 | 258 | 260 | 256 | 259 | 1,459,000 | 2,590 |
| 2006-03-24 | 257 | 259 | 254 | 256 | 1,928,000 | 2,560 |
| 2006-03-23 | 261 | 262 | 256 | 256 | 2,462,000 | 2,560 |
| 2006-03-22 | 254 | 261 | 252 | 260 | 4,299,000 | 2,600 |
| 2006-03-20 | 250 | 252 | 249 | 250 | 1,060,000 | 2,500 |
| 2006-03-17 | 245 | 250 | 244 | 250 | 1,022,000 | 2,500 |
| 2006-03-16 | 253 | 254 | 246 | 248 | 1,049,000 | 2,480 |
| 2006-03-15 | 254 | 256 | 252 | 253 | 1,061,000 | 2,530 |
| 2006-03-14 | 254 | 255 | 250 | 253 | 2,190,000 | 2,530 |
| 2006-03-13 | 248 | 255 | 247 | 255 | 3,118,000 | 2,550 |
| 2006-03-10 | 244 | 250 | 242 | 243 | 2,989,000 | 2,430 |
| 2006-03-09 | 233 | 244 | 232 | 244 | 2,689,000 | 2,440 |
| 2006-03-08 | 233 | 233 | 230 | 231 | 1,864,000 | 2,310 |
| 2006-03-07 | 234 | 236 | 232 | 234 | 1,254,000 | 2,340 |
| 2006-03-06 | 235 | 237 | 231 | 237 | 1,498,000 | 2,370 |
| 2006-03-03 | 231 | 236 | 229 | 232 | 1,485,000 | 2,320 |
| 2006-03-02 | 243 | 245 | 236 | 236 | 1,495,000 | 2,360 |
| 2006-03-01 | 239 | 245 | 239 | 241 | 2,603,000 | 2,410 |
| 2006-02-28 | 255 | 256 | 248 | 249 | 2,593,000 | 2,490 |
| 2006-02-27 | 256 | 258 | 253 | 255 | 2,791,000 | 2,550 |
| 2006-02-24 | 256 | 258 | 252 | 257 | 3,168,000 | 2,570 |
| 2006-02-23 | 255 | 261 | 252 | 259 | 3,714,000 | 2,590 |
| 2006-02-22 | 241 | 251 | 239 | 249 | 2,934,000 | 2,490 |
| 2006-02-21 | 230 | 237 | 226 | 237 | 5,108,000 | 2,370 |
| 2006-02-20 | 243 | 243 | 223 | 225 | 2,840,000 | 2,250 |
| 2006-02-17 | 255 | 260 | 247 | 247 | 2,344,000 | 2,470 |
| 2006-02-16 | 257 | 260 | 253 | 257 | 1,246,000 | 2,570 |
| 2006-02-15 | 269 | 270 | 260 | 262 | 1,839,000 | 2,620 |
| 2006-02-14 | 252 | 261 | 244 | 260 | 2,626,000 | 2,600 |
| 2006-02-13 | 268 | 270 | 255 | 260 | 2,428,000 | 2,600 |
| 2006-02-10 | 284 | 285 | 268 | 271 | 3,326,000 | 2,710 |
| 2006-02-09 | 287 | 289 | 283 | 284 | 1,685,000 | 2,840 |
| 2006-02-08 | 289 | 290 | 280 | 282 | 2,078,000 | 2,820 |
| 2006-02-07 | 292 | 293 | 289 | 291 | 3,040,000 | 2,910 |
| 2006-02-06 | 280 | 290 | 279 | 289 | 4,370,000 | 2,890 |
| 2006-02-03 | 275 | 280 | 274 | 280 | 1,909,000 | 2,800 |
| 2006-02-02 | 279 | 281 | 276 | 277 | 1,433,000 | 2,770 |
| 2006-02-01 | 279 | 279 | 275 | 276 | 1,886,000 | 2,760 |
| 2006-01-31 | 282 | 283 | 278 | 279 | 1,615,000 | 2,790 |
| 2006-01-30 | 280 | 286 | 278 | 282 | 4,576,000 | 2,820 |
| 2006-01-27 | 274 | 277 | 272 | 275 | 2,650,000 | 2,750 |
| 2006-01-26 | 269 | 270 | 267 | 270 | 1,527,000 | 2,700 |
| 2006-01-25 | 269 | 272 | 265 | 266 | 3,077,000 | 2,660 |
| 2006-01-24 | 264 | 265 | 257 | 265 | 1,149,000 | 2,650 |
| 2006-01-23 | 250 | 267 | 246 | 255 | 2,517,000 | 2,550 |
| 2006-01-20 | 275 | 278 | 264 | 270 | 3,154,000 | 2,700 |
| 2006-01-19 | 247 | 271 | 247 | 269 | 3,880,000 | 2,690 |
| 2006-01-18 | 270 | 273 | 231 | 252 | 6,110,000 | 2,520 |
| 2006-01-17 | 288 | 292 | 275 | 278 | 3,070,000 | 2,780 |
| 2006-01-16 | 293 | 293 | 287 | 291 | 2,254,000 | 2,910 |
| 2006-01-13 | 294 | 296 | 292 | 294 | 2,360,000 | 2,940 |
| 2006-01-12 | 300 | 301 | 295 | 295 | 1,862,000 | 2,950 |
| 2006-01-11 | 302 | 306 | 296 | 299 | 7,438,000 | 2,990 |
| 2006-01-10 | 300 | 305 | 297 | 303 | 9,132,000 | 3,030 |
| 2006-01-06 | 299 | 300 | 295 | 297 | 3,957,000 | 2,970 |
| 2006-01-05 | 291 | 297 | 290 | 297 | 3,869,000 | 2,970 |
| 2006-01-04 | 290 | 291 | 287 | 290 | 2,096,000 | 2,900 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株
