8074 ユアサ商事(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 77 | 77 | 75 | 75 | 220,000 | 750 |
| 2009-12-29 | 75 | 77 | 74 | 76 | 267,000 | 760 |
| 2009-12-28 | 75 | 77 | 75 | 75 | 210,000 | 750 |
| 2009-12-25 | 75 | 75 | 73 | 75 | 182,000 | 750 |
| 2009-12-24 | 75 | 75 | 74 | 74 | 194,000 | 740 |
| 2009-12-22 | 75 | 76 | 75 | 75 | 175,000 | 750 |
| 2009-12-21 | 76 | 76 | 74 | 74 | 167,000 | 740 |
| 2009-12-18 | 77 | 79 | 76 | 77 | 268,000 | 770 |
| 2009-12-17 | 77 | 78 | 77 | 78 | 150,000 | 780 |
| 2009-12-16 | 77 | 78 | 76 | 77 | 207,000 | 770 |
| 2009-12-15 | 75 | 77 | 75 | 76 | 121,000 | 760 |
| 2009-12-14 | 77 | 77 | 74 | 76 | 169,000 | 760 |
| 2009-12-11 | 73 | 77 | 73 | 77 | 458,000 | 770 |
| 2009-12-10 | 75 | 76 | 74 | 74 | 384,000 | 740 |
| 2009-12-09 | 74 | 77 | 74 | 76 | 285,000 | 760 |
| 2009-12-08 | 73 | 76 | 73 | 74 | 204,000 | 740 |
| 2009-12-07 | 78 | 80 | 73 | 75 | 767,000 | 750 |
| 2009-12-04 | 79 | 80 | 76 | 77 | 483,000 | 770 |
| 2009-12-03 | 75 | 79 | 74 | 79 | 644,000 | 790 |
| 2009-12-02 | 72 | 74 | 72 | 74 | 196,000 | 740 |
| 2009-12-01 | 69 | 73 | 69 | 73 | 334,000 | 730 |
| 2009-11-30 | 69 | 71 | 68 | 69 | 374,000 | 690 |
| 2009-11-27 | 68 | 69 | 66 | 68 | 515,000 | 680 |
| 2009-11-26 | 71 | 72 | 70 | 71 | 208,000 | 710 |
| 2009-11-25 | 74 | 74 | 71 | 72 | 192,000 | 720 |
| 2009-11-24 | 74 | 74 | 72 | 72 | 168,000 | 720 |
| 2009-11-20 | 71 | 75 | 71 | 75 | 227,000 | 750 |
| 2009-11-19 | 75 | 75 | 72 | 73 | 218,000 | 730 |
| 2009-11-18 | 75 | 75 | 73 | 74 | 180,000 | 740 |
| 2009-11-17 | 78 | 78 | 73 | 75 | 415,000 | 750 |
| 2009-11-16 | 81 | 81 | 78 | 79 | 209,000 | 790 |
| 2009-11-13 | 81 | 82 | 81 | 81 | 324,000 | 810 |
| 2009-11-12 | 85 | 85 | 82 | 82 | 143,000 | 820 |
| 2009-11-11 | 85 | 86 | 84 | 84 | 104,000 | 840 |
| 2009-11-10 | 85 | 86 | 85 | 85 | 302,000 | 850 |
| 2009-11-09 | 85 | 87 | 85 | 87 | 152,000 | 870 |
| 2009-11-06 | 86 | 86 | 85 | 85 | 138,000 | 850 |
| 2009-11-05 | 85 | 86 | 84 | 86 | 203,000 | 860 |
| 2009-11-04 | 84 | 85 | 84 | 85 | 136,000 | 850 |
| 2009-11-02 | 85 | 85 | 84 | 84 | 259,000 | 840 |
| 2009-10-30 | 87 | 88 | 86 | 86 | 258,000 | 860 |
| 2009-10-29 | 86 | 88 | 86 | 86 | 279,000 | 860 |
| 2009-10-28 | 86 | 90 | 86 | 89 | 434,000 | 890 |
| 2009-10-27 | 89 | 89 | 86 | 86 | 364,000 | 860 |
| 2009-10-26 | 88 | 90 | 86 | 89 | 690,000 | 890 |
| 2009-10-23 | 93 | 95 | 92 | 93 | 265,000 | 930 |
| 2009-10-22 | 92 | 93 | 91 | 93 | 217,000 | 930 |
| 2009-10-21 | 93 | 94 | 92 | 94 | 133,000 | 940 |
| 2009-10-20 | 93 | 94 | 92 | 93 | 335,000 | 930 |
| 2009-10-19 | 94 | 95 | 93 | 94 | 251,000 | 940 |
| 2009-10-16 | 95 | 96 | 95 | 96 | 174,000 | 960 |
| 2009-10-15 | 97 | 97 | 94 | 95 | 307,000 | 950 |
| 2009-10-14 | 97 | 97 | 94 | 97 | 463,000 | 970 |
| 2009-10-13 | 99 | 99 | 96 | 98 | 453,000 | 980 |
| 2009-10-09 | 95 | 99 | 94 | 99 | 388,000 | 990 |
| 2009-10-08 | 96 | 97 | 93 | 93 | 198,000 | 930 |
| 2009-10-07 | 96 | 97 | 94 | 97 | 237,000 | 970 |
| 2009-10-06 | 95 | 95 | 92 | 95 | 167,000 | 950 |
| 2009-10-05 | 92 | 95 | 90 | 95 | 231,000 | 950 |
| 2009-10-02 | 94 | 94 | 93 | 93 | 188,000 | 930 |
| 2009-10-01 | 98 | 98 | 95 | 96 | 153,000 | 960 |
| 2009-09-30 | 95 | 99 | 95 | 99 | 197,000 | 990 |
| 2009-09-29 | 97 | 97 | 95 | 97 | 100,000 | 970 |
| 2009-09-28 | 96 | 96 | 94 | 96 | 228,000 | 960 |
| 2009-09-25 | 101 | 101 | 96 | 97 | 333,000 | 970 |
| 2009-09-24 | 97 | 100 | 96 | 100 | 267,000 | 1,000 |
| 2009-09-18 | 95 | 97 | 94 | 95 | 430,000 | 950 |
| 2009-09-17 | 98 | 98 | 96 | 97 | 169,000 | 970 |
| 2009-09-16 | 96 | 98 | 96 | 97 | 193,000 | 970 |
| 2009-09-15 | 98 | 98 | 96 | 96 | 136,000 | 960 |
| 2009-09-14 | 100 | 100 | 97 | 97 | 188,000 | 970 |
| 2009-09-11 | 101 | 102 | 100 | 100 | 429,000 | 1,000 |
| 2009-09-10 | 100 | 101 | 99 | 101 | 256,000 | 1,010 |
| 2009-09-09 | 100 | 100 | 98 | 100 | 260,000 | 1,000 |
| 2009-09-08 | 99 | 100 | 98 | 99 | 80,000 | 990 |
| 2009-09-07 | 99 | 100 | 98 | 98 | 233,000 | 980 |
| 2009-09-04 | 99 | 100 | 98 | 99 | 188,000 | 990 |
| 2009-09-03 | 100 | 101 | 99 | 99 | 334,000 | 990 |
| 2009-09-02 | 101 | 102 | 100 | 101 | 200,000 | 1,010 |
| 2009-09-01 | 102 | 103 | 101 | 103 | 160,000 | 1,030 |
| 2009-08-31 | 103 | 104 | 100 | 101 | 432,000 | 1,010 |
| 2009-08-28 | 104 | 104 | 102 | 103 | 161,000 | 1,030 |
| 2009-08-27 | 103 | 104 | 102 | 103 | 269,000 | 1,030 |
| 2009-08-26 | 102 | 103 | 102 | 103 | 234,000 | 1,030 |
| 2009-08-25 | 104 | 104 | 101 | 101 | 327,000 | 1,010 |
| 2009-08-24 | 102 | 105 | 102 | 103 | 358,000 | 1,030 |
| 2009-08-21 | 102 | 102 | 100 | 100 | 529,000 | 1,000 |
| 2009-08-20 | 102 | 104 | 102 | 103 | 292,000 | 1,030 |
| 2009-08-19 | 103 | 104 | 102 | 102 | 214,000 | 1,020 |
| 2009-08-18 | 104 | 105 | 103 | 105 | 223,000 | 1,050 |
| 2009-08-17 | 107 | 107 | 104 | 104 | 264,000 | 1,040 |
| 2009-08-14 | 106 | 108 | 105 | 107 | 273,000 | 1,070 |
| 2009-08-13 | 106 | 106 | 105 | 106 | 103,000 | 1,060 |
| 2009-08-12 | 105 | 106 | 105 | 105 | 122,000 | 1,050 |
| 2009-08-11 | 106 | 107 | 106 | 106 | 155,000 | 1,060 |
| 2009-08-10 | 108 | 108 | 106 | 107 | 278,000 | 1,070 |
| 2009-08-07 | 106 | 107 | 105 | 107 | 177,000 | 1,070 |
| 2009-08-06 | 105 | 107 | 105 | 107 | 233,000 | 1,070 |
| 2009-08-05 | 108 | 109 | 105 | 105 | 208,000 | 1,050 |
| 2009-08-04 | 109 | 111 | 108 | 108 | 207,000 | 1,080 |
| 2009-08-03 | 109 | 109 | 108 | 108 | 91,000 | 1,080 |
| 2009-07-31 | 110 | 110 | 109 | 109 | 157,000 | 1,090 |
| 2009-07-30 | 109 | 110 | 108 | 108 | 132,000 | 1,080 |
| 2009-07-29 | 107 | 110 | 106 | 110 | 296,000 | 1,100 |
| 2009-07-28 | 107 | 107 | 105 | 107 | 100,000 | 1,070 |
| 2009-07-27 | 109 | 109 | 107 | 107 | 338,000 | 1,070 |
| 2009-07-24 | 108 | 108 | 104 | 106 | 363,000 | 1,060 |
| 2009-07-23 | 105 | 108 | 105 | 106 | 313,000 | 1,060 |
| 2009-07-22 | 105 | 107 | 105 | 105 | 214,000 | 1,050 |
| 2009-07-21 | 104 | 105 | 104 | 104 | 313,000 | 1,040 |
| 2009-07-17 | 103 | 103 | 102 | 102 | 109,000 | 1,020 |
| 2009-07-16 | 104 | 106 | 102 | 102 | 170,000 | 1,020 |
| 2009-07-15 | 105 | 105 | 101 | 101 | 248,000 | 1,010 |
| 2009-07-14 | 103 | 105 | 102 | 104 | 250,000 | 1,040 |
| 2009-07-13 | 110 | 110 | 101 | 102 | 589,000 | 1,020 |
| 2009-07-10 | 118 | 118 | 110 | 112 | 1,010,000 | 1,120 |
| 2009-07-09 | 106 | 110 | 105 | 110 | 383,000 | 1,100 |
| 2009-07-08 | 110 | 110 | 108 | 108 | 431,000 | 1,080 |
| 2009-07-07 | 112 | 113 | 110 | 110 | 291,000 | 1,100 |
| 2009-07-06 | 115 | 115 | 111 | 112 | 268,000 | 1,120 |
| 2009-07-03 | 111 | 114 | 111 | 113 | 489,000 | 1,130 |
| 2009-07-02 | 111 | 117 | 111 | 114 | 746,000 | 1,140 |
| 2009-07-01 | 112 | 114 | 107 | 111 | 572,000 | 1,110 |
| 2009-06-30 | 112 | 113 | 111 | 112 | 238,000 | 1,120 |
| 2009-06-29 | 115 | 115 | 109 | 111 | 407,000 | 1,110 |
| 2009-06-26 | 115 | 116 | 113 | 114 | 209,000 | 1,140 |
| 2009-06-25 | 113 | 115 | 112 | 115 | 318,000 | 1,150 |
| 2009-06-24 | 111 | 113 | 110 | 111 | 357,000 | 1,110 |
| 2009-06-23 | 113 | 114 | 111 | 111 | 245,000 | 1,110 |
| 2009-06-22 | 113 | 116 | 112 | 114 | 602,000 | 1,140 |
| 2009-06-19 | 115 | 115 | 112 | 112 | 255,000 | 1,120 |
| 2009-06-18 | 115 | 116 | 113 | 114 | 239,000 | 1,140 |
| 2009-06-17 | 113 | 117 | 113 | 117 | 305,000 | 1,170 |
| 2009-06-16 | 117 | 117 | 114 | 114 | 593,000 | 1,140 |
| 2009-06-15 | 115 | 120 | 115 | 119 | 1,174,000 | 1,190 |
| 2009-06-12 | 118 | 118 | 114 | 114 | 995,000 | 1,140 |
| 2009-06-11 | 115 | 119 | 114 | 116 | 1,062,000 | 1,160 |
| 2009-06-10 | 116 | 120 | 115 | 116 | 1,545,000 | 1,160 |
| 2009-06-09 | 112 | 117 | 112 | 116 | 1,129,000 | 1,160 |
| 2009-06-08 | 112 | 114 | 111 | 112 | 1,068,000 | 1,120 |
| 2009-06-05 | 108 | 118 | 108 | 114 | 4,376,000 | 1,140 |
| 2009-06-04 | 107 | 108 | 106 | 106 | 394,000 | 1,060 |
| 2009-06-03 | 106 | 107 | 104 | 106 | 589,000 | 1,060 |
| 2009-06-02 | 107 | 107 | 104 | 105 | 682,000 | 1,050 |
| 2009-06-01 | 106 | 109 | 105 | 106 | 830,000 | 1,060 |
| 2009-05-29 | 108 | 108 | 105 | 105 | 683,000 | 1,050 |
| 2009-05-28 | 101 | 107 | 100 | 107 | 1,028,000 | 1,070 |
| 2009-05-27 | 103 | 103 | 100 | 100 | 195,000 | 1,000 |
| 2009-05-26 | 103 | 103 | 101 | 101 | 256,000 | 1,010 |
| 2009-05-25 | 102 | 103 | 100 | 102 | 410,000 | 1,020 |
| 2009-05-22 | 100 | 102 | 99 | 100 | 223,000 | 1,000 |
| 2009-05-21 | 101 | 102 | 100 | 100 | 239,000 | 1,000 |
| 2009-05-20 | 100 | 103 | 99 | 103 | 507,000 | 1,030 |
| 2009-05-19 | 99 | 100 | 98 | 99 | 288,000 | 990 |
| 2009-05-18 | 99 | 100 | 98 | 98 | 274,000 | 980 |
| 2009-05-15 | 98 | 101 | 98 | 100 | 289,000 | 1,000 |
| 2009-05-14 | 101 | 101 | 98 | 98 | 502,000 | 980 |
| 2009-05-13 | 102 | 104 | 101 | 102 | 456,000 | 1,020 |
| 2009-05-12 | 102 | 104 | 102 | 102 | 188,000 | 1,020 |
| 2009-05-11 | 105 | 106 | 102 | 102 | 564,000 | 1,020 |
| 2009-05-08 | 102 | 105 | 101 | 105 | 681,000 | 1,050 |
| 2009-05-07 | 102 | 102 | 99 | 102 | 557,000 | 1,020 |
| 2009-05-01 | 96 | 100 | 95 | 98 | 427,000 | 980 |
| 2009-04-30 | 96 | 98 | 95 | 96 | 408,000 | 960 |
| 2009-04-28 | 99 | 100 | 96 | 96 | 390,000 | 960 |
| 2009-04-27 | 101 | 101 | 99 | 99 | 316,000 | 990 |
| 2009-04-24 | 101 | 102 | 98 | 99 | 401,000 | 990 |
| 2009-04-23 | 101 | 102 | 100 | 102 | 458,000 | 1,020 |
| 2009-04-22 | 102 | 103 | 100 | 101 | 438,000 | 1,010 |
| 2009-04-21 | 101 | 102 | 100 | 100 | 332,000 | 1,000 |
| 2009-04-20 | 102 | 104 | 99 | 104 | 1,060,000 | 1,040 |
| 2009-04-17 | 108 | 108 | 104 | 105 | 672,000 | 1,050 |
| 2009-04-16 | 111 | 112 | 105 | 105 | 967,000 | 1,050 |
| 2009-04-15 | 104 | 111 | 104 | 109 | 2,311,000 | 1,090 |
| 2009-04-14 | 104 | 105 | 102 | 105 | 506,000 | 1,050 |
| 2009-04-13 | 103 | 106 | 102 | 104 | 482,000 | 1,040 |
| 2009-04-10 | 106 | 106 | 101 | 102 | 747,000 | 1,020 |
| 2009-04-09 | 99 | 103 | 98 | 103 | 989,000 | 1,030 |
| 2009-04-08 | 98 | 99 | 96 | 96 | 320,000 | 960 |
| 2009-04-07 | 99 | 101 | 98 | 99 | 336,000 | 990 |
| 2009-04-06 | 99 | 100 | 98 | 99 | 386,000 | 990 |
| 2009-04-03 | 101 | 102 | 97 | 97 | 445,000 | 970 |
| 2009-04-02 | 99 | 99 | 97 | 99 | 408,000 | 990 |
| 2009-04-01 | 96 | 99 | 95 | 98 | 496,000 | 980 |
| 2009-03-31 | 95 | 96 | 94 | 95 | 220,000 | 950 |
| 2009-03-30 | 98 | 98 | 95 | 96 | 286,000 | 960 |
| 2009-03-27 | 100 | 102 | 97 | 98 | 810,000 | 980 |
| 2009-03-26 | 100 | 102 | 99 | 101 | 526,000 | 1,010 |
| 2009-03-25 | 100 | 103 | 98 | 103 | 1,516,000 | 1,030 |
| 2009-03-24 | 97 | 99 | 96 | 98 | 944,000 | 980 |
| 2009-03-23 | 93 | 97 | 92 | 96 | 648,000 | 960 |
| 2009-03-19 | 96 | 96 | 92 | 92 | 141,000 | 920 |
| 2009-03-18 | 96 | 96 | 94 | 94 | 278,000 | 940 |
| 2009-03-17 | 93 | 97 | 93 | 96 | 850,000 | 960 |
| 2009-03-16 | 93 | 94 | 92 | 94 | 206,000 | 940 |
| 2009-03-13 | 93 | 93 | 90 | 92 | 507,000 | 920 |
| 2009-03-12 | 90 | 92 | 90 | 91 | 187,000 | 910 |
| 2009-03-11 | 90 | 92 | 90 | 90 | 207,000 | 900 |
| 2009-03-10 | 91 | 91 | 89 | 89 | 242,000 | 890 |
| 2009-03-09 | 90 | 91 | 89 | 90 | 176,000 | 900 |
| 2009-03-06 | 92 | 92 | 90 | 90 | 218,000 | 900 |
| 2009-03-05 | 92 | 93 | 89 | 93 | 307,000 | 930 |
| 2009-03-04 | 87 | 90 | 86 | 90 | 371,000 | 900 |
| 2009-03-03 | 88 | 88 | 87 | 88 | 141,000 | 880 |
| 2009-03-02 | 91 | 91 | 89 | 90 | 145,000 | 900 |
| 2009-02-27 | 90 | 92 | 89 | 92 | 267,000 | 920 |
| 2009-02-26 | 91 | 92 | 90 | 91 | 255,000 | 910 |
| 2009-02-25 | 94 | 94 | 89 | 92 | 481,000 | 920 |
| 2009-02-24 | 89 | 91 | 89 | 91 | 197,000 | 910 |
| 2009-02-23 | 90 | 91 | 89 | 91 | 235,000 | 910 |
| 2009-02-20 | 92 | 93 | 90 | 90 | 296,000 | 900 |
| 2009-02-19 | 94 | 94 | 92 | 94 | 307,000 | 940 |
| 2009-02-18 | 92 | 93 | 91 | 92 | 338,000 | 920 |
| 2009-02-17 | 96 | 96 | 93 | 93 | 168,000 | 930 |
| 2009-02-16 | 93 | 97 | 93 | 96 | 426,000 | 960 |
| 2009-02-13 | 91 | 94 | 90 | 93 | 585,000 | 930 |
| 2009-02-12 | 94 | 94 | 92 | 92 | 392,000 | 920 |
| 2009-02-10 | 96 | 97 | 94 | 95 | 406,000 | 950 |
| 2009-02-09 | 96 | 96 | 94 | 94 | 208,000 | 940 |
| 2009-02-06 | 96 | 96 | 93 | 96 | 269,000 | 960 |
| 2009-02-05 | 95 | 97 | 94 | 95 | 579,000 | 950 |
| 2009-02-04 | 95 | 97 | 94 | 97 | 253,000 | 970 |
| 2009-02-03 | 93 | 96 | 93 | 94 | 342,000 | 940 |
| 2009-02-02 | 96 | 97 | 95 | 95 | 314,000 | 950 |
| 2009-01-30 | 97 | 98 | 96 | 96 | 483,000 | 960 |
| 2009-01-29 | 99 | 100 | 96 | 100 | 740,000 | 1,000 |
| 2009-01-28 | 95 | 98 | 92 | 97 | 1,046,000 | 970 |
| 2009-01-27 | 93 | 95 | 92 | 95 | 881,000 | 950 |
| 2009-01-26 | 95 | 95 | 91 | 91 | 979,000 | 910 |
| 2009-01-23 | 100 | 100 | 95 | 95 | 908,000 | 950 |
| 2009-01-22 | 100 | 101 | 97 | 99 | 981,000 | 990 |
| 2009-01-21 | 97 | 102 | 96 | 100 | 1,447,000 | 1,000 |
| 2009-01-20 | 104 | 104 | 99 | 101 | 1,868,000 | 1,010 |
| 2009-01-19 | 97 | 105 | 96 | 104 | 4,287,000 | 1,040 |
| 2009-01-16 | 97 | 97 | 94 | 96 | 661,000 | 960 |
| 2009-01-15 | 91 | 98 | 90 | 96 | 2,071,000 | 960 |
| 2009-01-14 | 92 | 95 | 91 | 94 | 752,000 | 940 |
| 2009-01-13 | 93 | 93 | 91 | 91 | 798,000 | 910 |
| 2009-01-09 | 92 | 98 | 91 | 97 | 2,690,000 | 970 |
| 2009-01-08 | 93 | 94 | 90 | 91 | 558,000 | 910 |
| 2009-01-07 | 91 | 96 | 91 | 96 | 1,501,000 | 960 |
| 2009-01-06 | 87 | 89 | 86 | 89 | 535,000 | 890 |
| 2009-01-05 | 87 | 88 | 86 | 86 | 275,000 | 860 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株