8074 ユアサ商事(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 146 | 146 | 144 | 145 | 368,000 | 1,450 |
| 2007-12-27 | 150 | 150 | 146 | 146 | 573,000 | 1,460 |
| 2007-12-26 | 147 | 151 | 146 | 151 | 687,000 | 1,510 |
| 2007-12-25 | 147 | 149 | 146 | 146 | 940,000 | 1,460 |
| 2007-12-21 | 144 | 146 | 143 | 146 | 915,000 | 1,460 |
| 2007-12-20 | 147 | 148 | 143 | 143 | 946,000 | 1,430 |
| 2007-12-19 | 146 | 148 | 146 | 146 | 632,000 | 1,460 |
| 2007-12-18 | 144 | 149 | 143 | 148 | 880,000 | 1,480 |
| 2007-12-17 | 152 | 152 | 147 | 147 | 544,000 | 1,470 |
| 2007-12-14 | 154 | 157 | 153 | 153 | 1,066,000 | 1,530 |
| 2007-12-13 | 158 | 159 | 155 | 155 | 781,000 | 1,550 |
| 2007-12-12 | 158 | 161 | 157 | 161 | 783,000 | 1,610 |
| 2007-12-11 | 160 | 161 | 159 | 160 | 676,000 | 1,600 |
| 2007-12-10 | 159 | 160 | 157 | 159 | 531,000 | 1,590 |
| 2007-12-07 | 159 | 160 | 157 | 159 | 884,000 | 1,590 |
| 2007-12-06 | 161 | 161 | 156 | 159 | 948,000 | 1,590 |
| 2007-12-05 | 156 | 160 | 154 | 160 | 979,000 | 1,600 |
| 2007-12-04 | 158 | 159 | 155 | 157 | 1,050,000 | 1,570 |
| 2007-12-03 | 161 | 162 | 156 | 160 | 780,000 | 1,600 |
| 2007-11-30 | 155 | 160 | 155 | 160 | 720,000 | 1,600 |
| 2007-11-29 | 154 | 156 | 153 | 156 | 721,000 | 1,560 |
| 2007-11-28 | 152 | 153 | 150 | 151 | 579,000 | 1,510 |
| 2007-11-27 | 143 | 151 | 143 | 151 | 638,000 | 1,510 |
| 2007-11-26 | 149 | 149 | 145 | 146 | 667,000 | 1,460 |
| 2007-11-22 | 142 | 146 | 140 | 145 | 1,003,000 | 1,450 |
| 2007-11-21 | 148 | 150 | 144 | 145 | 759,000 | 1,450 |
| 2007-11-20 | 141 | 149 | 141 | 148 | 1,386,000 | 1,480 |
| 2007-11-19 | 154 | 156 | 148 | 149 | 1,073,000 | 1,490 |
| 2007-11-16 | 155 | 156 | 151 | 152 | 891,000 | 1,520 |
| 2007-11-15 | 153 | 159 | 153 | 157 | 630,000 | 1,570 |
| 2007-11-14 | 154 | 155 | 152 | 155 | 652,000 | 1,550 |
| 2007-11-13 | 146 | 152 | 146 | 148 | 1,056,000 | 1,480 |
| 2007-11-12 | 150 | 152 | 149 | 150 | 901,000 | 1,500 |
| 2007-11-09 | 159 | 162 | 157 | 157 | 716,000 | 1,570 |
| 2007-11-08 | 163 | 164 | 158 | 159 | 906,000 | 1,590 |
| 2007-11-07 | 170 | 170 | 166 | 166 | 392,000 | 1,660 |
| 2007-11-06 | 169 | 171 | 168 | 169 | 364,000 | 1,690 |
| 2007-11-05 | 172 | 173 | 167 | 169 | 747,000 | 1,690 |
| 2007-11-02 | 173 | 175 | 172 | 172 | 696,000 | 1,720 |
| 2007-11-01 | 176 | 179 | 176 | 177 | 940,000 | 1,770 |
| 2007-10-31 | 173 | 175 | 172 | 175 | 826,000 | 1,750 |
| 2007-10-30 | 173 | 174 | 170 | 174 | 983,000 | 1,740 |
| 2007-10-29 | 170 | 174 | 170 | 172 | 1,030,000 | 1,720 |
| 2007-10-26 | 169 | 170 | 168 | 170 | 400,000 | 1,700 |
| 2007-10-25 | 172 | 172 | 168 | 168 | 551,000 | 1,680 |
| 2007-10-24 | 172 | 174 | 169 | 170 | 760,000 | 1,700 |
| 2007-10-23 | 169 | 173 | 168 | 170 | 761,000 | 1,700 |
| 2007-10-22 | 163 | 168 | 163 | 167 | 823,000 | 1,670 |
| 2007-10-19 | 175 | 175 | 171 | 172 | 612,000 | 1,720 |
| 2007-10-18 | 173 | 177 | 173 | 177 | 467,000 | 1,770 |
| 2007-10-17 | 176 | 177 | 169 | 172 | 1,317,000 | 1,720 |
| 2007-10-16 | 180 | 181 | 176 | 176 | 974,000 | 1,760 |
| 2007-10-15 | 181 | 183 | 181 | 182 | 524,000 | 1,820 |
| 2007-10-12 | 183 | 185 | 180 | 181 | 1,128,000 | 1,810 |
| 2007-10-11 | 183 | 186 | 181 | 186 | 1,153,000 | 1,860 |
| 2007-10-10 | 187 | 187 | 183 | 183 | 635,000 | 1,830 |
| 2007-10-09 | 180 | 184 | 180 | 183 | 911,000 | 1,830 |
| 2007-10-05 | 180 | 181 | 177 | 178 | 776,000 | 1,780 |
| 2007-10-04 | 182 | 184 | 180 | 180 | 738,000 | 1,800 |
| 2007-10-03 | 178 | 182 | 177 | 182 | 1,047,000 | 1,820 |
| 2007-10-02 | 180 | 181 | 178 | 180 | 760,000 | 1,800 |
| 2007-10-01 | 178 | 180 | 175 | 176 | 432,000 | 1,760 |
| 2007-09-28 | 183 | 183 | 176 | 177 | 603,000 | 1,770 |
| 2007-09-27 | 179 | 181 | 177 | 181 | 731,000 | 1,810 |
| 2007-09-26 | 170 | 176 | 170 | 176 | 1,098,000 | 1,760 |
| 2007-09-25 | 174 | 174 | 168 | 170 | 823,000 | 1,700 |
| 2007-09-21 | 169 | 171 | 167 | 170 | 590,000 | 1,700 |
| 2007-09-20 | 171 | 172 | 170 | 170 | 415,000 | 1,700 |
| 2007-09-19 | 168 | 172 | 168 | 172 | 693,000 | 1,720 |
| 2007-09-18 | 170 | 170 | 163 | 163 | 737,000 | 1,630 |
| 2007-09-14 | 167 | 169 | 167 | 169 | 733,000 | 1,690 |
| 2007-09-13 | 169 | 170 | 167 | 168 | 496,000 | 1,680 |
| 2007-09-12 | 170 | 175 | 168 | 169 | 885,000 | 1,690 |
| 2007-09-11 | 169 | 171 | 166 | 168 | 838,000 | 1,680 |
| 2007-09-10 | 171 | 172 | 168 | 169 | 746,000 | 1,690 |
| 2007-09-07 | 174 | 177 | 173 | 175 | 779,000 | 1,750 |
| 2007-09-06 | 172 | 175 | 171 | 175 | 667,000 | 1,750 |
| 2007-09-05 | 181 | 182 | 175 | 176 | 713,000 | 1,760 |
| 2007-09-04 | 181 | 181 | 179 | 180 | 473,000 | 1,800 |
| 2007-09-03 | 182 | 184 | 180 | 181 | 808,000 | 1,810 |
| 2007-08-31 | 177 | 183 | 177 | 183 | 1,048,000 | 1,830 |
| 2007-08-30 | 175 | 178 | 175 | 177 | 678,000 | 1,770 |
| 2007-08-29 | 172 | 175 | 171 | 174 | 814,000 | 1,740 |
| 2007-08-28 | 177 | 179 | 175 | 177 | 946,000 | 1,770 |
| 2007-08-27 | 183 | 184 | 177 | 177 | 1,266,000 | 1,770 |
| 2007-08-24 | 178 | 179 | 177 | 179 | 1,181,000 | 1,790 |
| 2007-08-23 | 176 | 180 | 175 | 180 | 1,390,000 | 1,800 |
| 2007-08-22 | 171 | 174 | 169 | 172 | 1,078,000 | 1,720 |
| 2007-08-21 | 170 | 174 | 168 | 174 | 2,082,000 | 1,740 |
| 2007-08-20 | 173 | 176 | 170 | 170 | 2,373,000 | 1,700 |
| 2007-08-17 | 180 | 181 | 163 | 165 | 2,813,000 | 1,650 |
| 2007-08-16 | 180 | 182 | 175 | 180 | 2,284,000 | 1,800 |
| 2007-08-15 | 188 | 189 | 183 | 184 | 1,352,000 | 1,840 |
| 2007-08-14 | 188 | 192 | 187 | 191 | 1,015,000 | 1,910 |
| 2007-08-13 | 184 | 190 | 184 | 187 | 1,546,000 | 1,870 |
| 2007-08-10 | 190 | 190 | 182 | 186 | 2,670,000 | 1,860 |
| 2007-08-09 | 196 | 198 | 190 | 191 | 3,255,000 | 1,910 |
| 2007-08-08 | 199 | 200 | 194 | 196 | 1,585,000 | 1,960 |
| 2007-08-07 | 202 | 203 | 196 | 197 | 1,830,000 | 1,970 |
| 2007-08-06 | 198 | 200 | 194 | 199 | 2,227,000 | 1,990 |
| 2007-08-03 | 209 | 214 | 199 | 200 | 3,849,000 | 2,000 |
| 2007-08-02 | 210 | 212 | 205 | 210 | 1,466,000 | 2,100 |
| 2007-08-01 | 215 | 215 | 208 | 208 | 1,115,000 | 2,080 |
| 2007-07-31 | 217 | 218 | 215 | 217 | 805,000 | 2,170 |
| 2007-07-30 | 205 | 215 | 205 | 214 | 1,282,000 | 2,140 |
| 2007-07-27 | 206 | 211 | 205 | 210 | 1,971,000 | 2,100 |
| 2007-07-26 | 220 | 221 | 214 | 214 | 1,368,000 | 2,140 |
| 2007-07-25 | 220 | 222 | 218 | 222 | 1,389,000 | 2,220 |
| 2007-07-24 | 227 | 227 | 222 | 223 | 1,644,000 | 2,230 |
| 2007-07-23 | 224 | 229 | 223 | 226 | 4,174,000 | 2,260 |
| 2007-07-20 | 225 | 227 | 224 | 225 | 1,261,000 | 2,250 |
| 2007-07-19 | 225 | 227 | 222 | 224 | 1,737,000 | 2,240 |
| 2007-07-18 | 229 | 230 | 224 | 226 | 3,462,000 | 2,260 |
| 2007-07-17 | 224 | 232 | 222 | 232 | 6,909,000 | 2,320 |
| 2007-07-13 | 227 | 227 | 223 | 224 | 1,030,000 | 2,240 |
| 2007-07-12 | 224 | 230 | 222 | 223 | 5,165,000 | 2,230 |
| 2007-07-11 | 223 | 225 | 222 | 223 | 1,272,000 | 2,230 |
| 2007-07-10 | 225 | 228 | 223 | 226 | 4,919,000 | 2,260 |
| 2007-07-09 | 223 | 223 | 220 | 223 | 854,000 | 2,230 |
| 2007-07-06 | 223 | 223 | 219 | 222 | 817,000 | 2,220 |
| 2007-07-05 | 225 | 227 | 221 | 222 | 1,379,000 | 2,220 |
| 2007-07-04 | 223 | 226 | 222 | 225 | 1,759,000 | 2,250 |
| 2007-07-03 | 222 | 224 | 221 | 224 | 1,008,000 | 2,240 |
| 2007-07-02 | 219 | 223 | 218 | 222 | 1,042,000 | 2,220 |
| 2007-06-29 | 217 | 219 | 217 | 219 | 418,000 | 2,190 |
| 2007-06-28 | 215 | 218 | 215 | 218 | 676,000 | 2,180 |
| 2007-06-27 | 217 | 217 | 213 | 215 | 797,000 | 2,150 |
| 2007-06-26 | 218 | 219 | 216 | 217 | 448,000 | 2,170 |
| 2007-06-25 | 222 | 222 | 218 | 218 | 816,000 | 2,180 |
| 2007-06-22 | 226 | 226 | 219 | 222 | 1,769,000 | 2,220 |
| 2007-06-21 | 218 | 226 | 218 | 226 | 3,283,000 | 2,260 |
| 2007-06-20 | 222 | 223 | 220 | 220 | 849,000 | 2,200 |
| 2007-06-19 | 224 | 224 | 222 | 222 | 734,000 | 2,220 |
| 2007-06-18 | 224 | 225 | 222 | 224 | 1,316,000 | 2,240 |
| 2007-06-15 | 222 | 223 | 220 | 223 | 1,547,000 | 2,230 |
| 2007-06-14 | 220 | 220 | 218 | 220 | 673,000 | 2,200 |
| 2007-06-13 | 213 | 219 | 213 | 217 | 999,000 | 2,170 |
| 2007-06-12 | 221 | 223 | 215 | 216 | 2,204,000 | 2,160 |
| 2007-06-11 | 229 | 230 | 221 | 222 | 2,386,000 | 2,220 |
| 2007-06-08 | 219 | 225 | 217 | 225 | 2,507,000 | 2,250 |
| 2007-06-07 | 219 | 227 | 218 | 224 | 3,483,000 | 2,240 |
| 2007-06-06 | 218 | 224 | 217 | 221 | 4,034,000 | 2,210 |
| 2007-06-05 | 214 | 219 | 214 | 219 | 2,515,000 | 2,190 |
| 2007-06-04 | 216 | 217 | 213 | 214 | 1,343,000 | 2,140 |
| 2007-06-01 | 212 | 217 | 210 | 215 | 4,747,000 | 2,150 |
| 2007-05-31 | 210 | 212 | 208 | 212 | 1,538,000 | 2,120 |
| 2007-05-30 | 209 | 212 | 206 | 207 | 1,745,000 | 2,070 |
| 2007-05-29 | 207 | 211 | 206 | 210 | 1,835,000 | 2,100 |
| 2007-05-28 | 206 | 207 | 205 | 207 | 705,000 | 2,070 |
| 2007-05-25 | 205 | 206 | 203 | 205 | 870,000 | 2,050 |
| 2007-05-24 | 205 | 206 | 203 | 205 | 1,324,000 | 2,050 |
| 2007-05-23 | 207 | 207 | 204 | 205 | 1,372,000 | 2,050 |
| 2007-05-22 | 205 | 207 | 204 | 206 | 2,097,000 | 2,060 |
| 2007-05-21 | 204 | 206 | 203 | 205 | 1,175,000 | 2,050 |
| 2007-05-18 | 205 | 206 | 201 | 203 | 1,402,000 | 2,030 |
| 2007-05-17 | 207 | 208 | 204 | 204 | 786,000 | 2,040 |
| 2007-05-16 | 206 | 209 | 205 | 206 | 873,000 | 2,060 |
| 2007-05-15 | 211 | 212 | 206 | 206 | 1,314,000 | 2,060 |
| 2007-05-14 | 215 | 215 | 211 | 213 | 1,714,000 | 2,130 |
| 2007-05-11 | 213 | 214 | 210 | 211 | 1,049,000 | 2,110 |
| 2007-05-10 | 219 | 220 | 214 | 214 | 2,792,000 | 2,140 |
| 2007-05-09 | 213 | 219 | 213 | 218 | 1,992,000 | 2,180 |
| 2007-05-08 | 214 | 214 | 211 | 213 | 1,143,000 | 2,130 |
| 2007-05-07 | 211 | 216 | 208 | 212 | 3,226,000 | 2,120 |
| 2007-05-02 | 204 | 207 | 203 | 206 | 874,000 | 2,060 |
| 2007-05-01 | 204 | 206 | 202 | 203 | 740,000 | 2,030 |
| 2007-04-27 | 203 | 207 | 201 | 203 | 2,264,000 | 2,030 |
| 2007-04-26 | 204 | 205 | 199 | 204 | 1,437,000 | 2,040 |
| 2007-04-25 | 204 | 204 | 201 | 202 | 882,000 | 2,020 |
| 2007-04-24 | 203 | 205 | 202 | 204 | 1,353,000 | 2,040 |
| 2007-04-23 | 204 | 209 | 203 | 204 | 1,923,000 | 2,040 |
| 2007-04-20 | 207 | 209 | 203 | 206 | 1,733,000 | 2,060 |
| 2007-04-19 | 211 | 211 | 205 | 208 | 1,886,000 | 2,080 |
| 2007-04-18 | 209 | 213 | 209 | 212 | 969,000 | 2,120 |
| 2007-04-17 | 214 | 214 | 208 | 209 | 1,356,000 | 2,090 |
| 2007-04-16 | 212 | 214 | 211 | 212 | 900,000 | 2,120 |
| 2007-04-13 | 217 | 217 | 210 | 211 | 1,365,000 | 2,110 |
| 2007-04-12 | 216 | 217 | 215 | 216 | 724,000 | 2,160 |
| 2007-04-11 | 217 | 220 | 215 | 217 | 1,647,000 | 2,170 |
| 2007-04-10 | 214 | 221 | 213 | 217 | 3,248,000 | 2,170 |
| 2007-04-09 | 212 | 212 | 208 | 211 | 2,020,000 | 2,110 |
| 2007-04-06 | 213 | 215 | 210 | 212 | 1,439,000 | 2,120 |
| 2007-04-05 | 216 | 217 | 213 | 214 | 1,492,000 | 2,140 |
| 2007-04-04 | 217 | 219 | 215 | 218 | 1,506,000 | 2,180 |
| 2007-04-03 | 218 | 219 | 213 | 214 | 1,885,000 | 2,140 |
| 2007-04-02 | 223 | 223 | 217 | 218 | 2,092,000 | 2,180 |
| 2007-03-30 | 225 | 226 | 222 | 223 | 730,000 | 2,230 |
| 2007-03-29 | 220 | 225 | 219 | 225 | 909,000 | 2,250 |
| 2007-03-28 | 224 | 228 | 223 | 224 | 952,000 | 2,240 |
| 2007-03-27 | 229 | 230 | 225 | 227 | 1,286,000 | 2,270 |
| 2007-03-26 | 229 | 230 | 226 | 230 | 1,327,000 | 2,300 |
| 2007-03-23 | 228 | 230 | 225 | 228 | 1,088,000 | 2,280 |
| 2007-03-22 | 227 | 232 | 226 | 230 | 2,415,000 | 2,300 |
| 2007-03-20 | 225 | 226 | 224 | 224 | 786,000 | 2,240 |
| 2007-03-19 | 221 | 225 | 220 | 223 | 1,162,000 | 2,230 |
| 2007-03-16 | 226 | 227 | 221 | 221 | 2,004,000 | 2,210 |
| 2007-03-15 | 224 | 226 | 222 | 224 | 2,339,000 | 2,240 |
| 2007-03-14 | 220 | 225 | 218 | 221 | 3,252,000 | 2,210 |
| 2007-03-13 | 231 | 232 | 225 | 225 | 3,554,000 | 2,250 |
| 2007-03-12 | 232 | 235 | 229 | 233 | 3,691,000 | 2,330 |
| 2007-03-09 | 231 | 234 | 226 | 229 | 3,192,000 | 2,290 |
| 2007-03-08 | 222 | 230 | 222 | 230 | 2,184,000 | 2,300 |
| 2007-03-07 | 230 | 232 | 222 | 222 | 2,707,000 | 2,220 |
| 2007-03-06 | 214 | 225 | 214 | 225 | 3,658,000 | 2,250 |
| 2007-03-05 | 223 | 223 | 210 | 213 | 3,539,000 | 2,130 |
| 2007-03-02 | 225 | 228 | 222 | 226 | 2,640,000 | 2,260 |
| 2007-03-01 | 232 | 234 | 220 | 229 | 5,018,000 | 2,290 |
| 2007-02-28 | 216 | 229 | 215 | 227 | 5,982,000 | 2,270 |
| 2007-02-27 | 245 | 246 | 234 | 238 | 7,697,000 | 2,380 |
| 2007-02-26 | 236 | 247 | 236 | 247 | 10,989,000 | 2,470 |
| 2007-02-23 | 226 | 233 | 225 | 231 | 7,692,000 | 2,310 |
| 2007-02-22 | 221 | 227 | 220 | 225 | 7,424,000 | 2,250 |
| 2007-02-21 | 218 | 223 | 217 | 219 | 3,461,000 | 2,190 |
| 2007-02-20 | 216 | 217 | 215 | 216 | 1,537,000 | 2,160 |
| 2007-02-19 | 215 | 217 | 214 | 216 | 1,907,000 | 2,160 |
| 2007-02-16 | 211 | 215 | 210 | 214 | 1,692,000 | 2,140 |
| 2007-02-15 | 213 | 214 | 211 | 212 | 1,408,000 | 2,120 |
| 2007-02-14 | 213 | 213 | 211 | 212 | 1,483,000 | 2,120 |
| 2007-02-13 | 209 | 213 | 208 | 212 | 2,770,000 | 2,120 |
| 2007-02-09 | 207 | 210 | 206 | 209 | 3,851,000 | 2,090 |
| 2007-02-08 | 215 | 215 | 207 | 207 | 2,954,000 | 2,070 |
| 2007-02-07 | 215 | 215 | 211 | 215 | 2,234,000 | 2,150 |
| 2007-02-06 | 215 | 215 | 213 | 214 | 1,888,000 | 2,140 |
| 2007-02-05 | 220 | 220 | 214 | 215 | 4,231,000 | 2,150 |
| 2007-02-02 | 219 | 225 | 216 | 219 | 12,141,000 | 2,190 |
| 2007-02-01 | 216 | 219 | 214 | 219 | 2,464,000 | 2,190 |
| 2007-01-31 | 216 | 217 | 213 | 216 | 3,025,000 | 2,160 |
| 2007-01-30 | 217 | 221 | 214 | 215 | 6,883,000 | 2,150 |
| 2007-01-29 | 216 | 217 | 214 | 215 | 2,886,000 | 2,150 |
| 2007-01-26 | 210 | 213 | 209 | 213 | 1,845,000 | 2,130 |
| 2007-01-25 | 216 | 216 | 210 | 212 | 4,149,000 | 2,120 |
| 2007-01-24 | 218 | 220 | 214 | 215 | 10,056,000 | 2,150 |
| 2007-01-23 | 216 | 218 | 213 | 215 | 4,758,000 | 2,150 |
| 2007-01-22 | 217 | 217 | 213 | 216 | 3,175,000 | 2,160 |
| 2007-01-19 | 215 | 216 | 209 | 214 | 5,007,000 | 2,140 |
| 2007-01-18 | 214 | 218 | 214 | 217 | 3,642,000 | 2,170 |
| 2007-01-17 | 212 | 215 | 212 | 214 | 1,797,000 | 2,140 |
| 2007-01-16 | 215 | 217 | 211 | 215 | 2,653,000 | 2,150 |
| 2007-01-15 | 212 | 218 | 212 | 217 | 6,140,000 | 2,170 |
| 2007-01-12 | 209 | 212 | 207 | 211 | 3,058,000 | 2,110 |
| 2007-01-11 | 209 | 211 | 206 | 208 | 1,247,000 | 2,080 |
| 2007-01-10 | 210 | 213 | 206 | 208 | 1,923,000 | 2,080 |
| 2007-01-09 | 206 | 211 | 205 | 210 | 1,655,000 | 2,100 |
| 2007-01-05 | 210 | 210 | 204 | 206 | 721,000 | 2,060 |
| 2007-01-04 | 212 | 212 | 208 | 208 | 667,000 | 2,080 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株