8074 ユアサ商事(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 83 | 83 | 81 | 81 | 89,000 | 810 |
| 2010-12-29 | 82 | 83 | 82 | 83 | 282,000 | 830 |
| 2010-12-28 | 82 | 83 | 81 | 82 | 257,000 | 820 |
| 2010-12-27 | 83 | 83 | 81 | 82 | 321,000 | 820 |
| 2010-12-24 | 82 | 83 | 81 | 82 | 352,000 | 820 |
| 2010-12-22 | 82 | 84 | 82 | 83 | 468,000 | 830 |
| 2010-12-21 | 83 | 84 | 83 | 83 | 359,000 | 830 |
| 2010-12-20 | 84 | 85 | 83 | 84 | 444,000 | 840 |
| 2010-12-17 | 86 | 86 | 84 | 84 | 685,000 | 840 |
| 2010-12-16 | 86 | 87 | 85 | 86 | 1,295,000 | 860 |
| 2010-12-15 | 85 | 87 | 84 | 86 | 1,913,000 | 860 |
| 2010-12-14 | 83 | 87 | 83 | 86 | 3,093,000 | 860 |
| 2010-12-13 | 81 | 83 | 80 | 83 | 370,000 | 830 |
| 2010-12-10 | 82 | 83 | 81 | 81 | 911,000 | 810 |
| 2010-12-09 | 84 | 85 | 83 | 84 | 796,000 | 840 |
| 2010-12-08 | 82 | 84 | 81 | 83 | 433,000 | 830 |
| 2010-12-07 | 81 | 82 | 80 | 82 | 260,000 | 820 |
| 2010-12-06 | 79 | 82 | 79 | 81 | 394,000 | 810 |
| 2010-12-03 | 80 | 80 | 79 | 79 | 132,000 | 790 |
| 2010-12-02 | 81 | 81 | 79 | 79 | 225,000 | 790 |
| 2010-12-01 | 78 | 79 | 77 | 79 | 249,000 | 790 |
| 2010-11-30 | 80 | 80 | 77 | 77 | 638,000 | 770 |
| 2010-11-29 | 78 | 81 | 77 | 80 | 690,000 | 800 |
| 2010-11-26 | 80 | 80 | 77 | 77 | 352,000 | 770 |
| 2010-11-25 | 79 | 80 | 78 | 79 | 440,000 | 790 |
| 2010-11-24 | 76 | 79 | 75 | 77 | 493,000 | 770 |
| 2010-11-22 | 76 | 79 | 76 | 78 | 388,000 | 780 |
| 2010-11-19 | 79 | 79 | 76 | 76 | 301,000 | 760 |
| 2010-11-18 | 75 | 78 | 75 | 78 | 196,000 | 780 |
| 2010-11-17 | 72 | 76 | 72 | 76 | 188,000 | 760 |
| 2010-11-16 | 74 | 75 | 72 | 73 | 280,000 | 730 |
| 2010-11-15 | 76 | 76 | 73 | 74 | 380,000 | 740 |
| 2010-11-12 | 77 | 77 | 76 | 76 | 211,000 | 760 |
| 2010-11-11 | 78 | 79 | 76 | 77 | 363,000 | 770 |
| 2010-11-10 | 78 | 78 | 77 | 78 | 282,000 | 780 |
| 2010-11-09 | 74 | 77 | 73 | 77 | 440,000 | 770 |
| 2010-11-08 | 71 | 75 | 71 | 75 | 726,000 | 750 |
| 2010-11-05 | 68 | 70 | 68 | 70 | 472,000 | 700 |
| 2010-11-04 | 67 | 68 | 66 | 67 | 308,000 | 670 |
| 2010-11-02 | 66 | 67 | 66 | 66 | 141,000 | 660 |
| 2010-11-01 | 66 | 67 | 65 | 66 | 277,000 | 660 |
| 2010-10-29 | 67 | 68 | 65 | 67 | 454,000 | 670 |
| 2010-10-28 | 69 | 70 | 67 | 67 | 469,000 | 670 |
| 2010-10-27 | 70 | 71 | 69 | 69 | 197,000 | 690 |
| 2010-10-26 | 69 | 73 | 68 | 70 | 539,000 | 700 |
| 2010-10-25 | 71 | 71 | 69 | 69 | 271,000 | 690 |
| 2010-10-22 | 69 | 71 | 69 | 70 | 290,000 | 700 |
| 2010-10-21 | 70 | 70 | 68 | 68 | 182,000 | 680 |
| 2010-10-20 | 69 | 69 | 68 | 69 | 347,000 | 690 |
| 2010-10-19 | 71 | 72 | 70 | 70 | 195,000 | 700 |
| 2010-10-18 | 72 | 73 | 71 | 72 | 193,000 | 720 |
| 2010-10-15 | 74 | 74 | 71 | 72 | 438,000 | 720 |
| 2010-10-14 | 76 | 77 | 75 | 75 | 254,000 | 750 |
| 2010-10-13 | 78 | 78 | 75 | 76 | 184,000 | 760 |
| 2010-10-12 | 80 | 80 | 77 | 77 | 388,000 | 770 |
| 2010-10-08 | 79 | 79 | 78 | 78 | 198,000 | 780 |
| 2010-10-07 | 78 | 79 | 78 | 79 | 255,000 | 790 |
| 2010-10-06 | 78 | 78 | 77 | 78 | 146,000 | 780 |
| 2010-10-05 | 76 | 78 | 75 | 77 | 169,000 | 770 |
| 2010-10-04 | 78 | 79 | 77 | 77 | 117,000 | 770 |
| 2010-10-01 | 80 | 80 | 77 | 78 | 214,000 | 780 |
| 2010-09-30 | 81 | 81 | 79 | 80 | 167,000 | 800 |
| 2010-09-29 | 81 | 81 | 80 | 81 | 177,000 | 810 |
| 2010-09-28 | 80 | 81 | 80 | 81 | 90,000 | 810 |
| 2010-09-27 | 82 | 82 | 80 | 81 | 253,000 | 810 |
| 2010-09-24 | 81 | 82 | 80 | 80 | 176,000 | 800 |
| 2010-09-22 | 81 | 83 | 81 | 82 | 177,000 | 820 |
| 2010-09-21 | 83 | 83 | 81 | 81 | 138,000 | 810 |
| 2010-09-17 | 82 | 83 | 81 | 82 | 178,000 | 820 |
| 2010-09-16 | 83 | 83 | 81 | 82 | 106,000 | 820 |
| 2010-09-15 | 80 | 83 | 80 | 82 | 174,000 | 820 |
| 2010-09-14 | 81 | 82 | 79 | 80 | 145,000 | 800 |
| 2010-09-13 | 82 | 82 | 80 | 81 | 209,000 | 810 |
| 2010-09-10 | 82 | 83 | 81 | 81 | 694,000 | 810 |
| 2010-09-09 | 81 | 82 | 80 | 81 | 222,000 | 810 |
| 2010-09-08 | 81 | 82 | 78 | 79 | 238,000 | 790 |
| 2010-09-07 | 83 | 84 | 81 | 82 | 142,000 | 820 |
| 2010-09-06 | 81 | 83 | 81 | 83 | 162,000 | 830 |
| 2010-09-03 | 80 | 81 | 80 | 80 | 122,000 | 800 |
| 2010-09-02 | 81 | 82 | 80 | 82 | 171,000 | 820 |
| 2010-09-01 | 78 | 81 | 78 | 79 | 141,000 | 790 |
| 2010-08-31 | 82 | 82 | 79 | 79 | 132,000 | 790 |
| 2010-08-30 | 82 | 84 | 82 | 83 | 180,000 | 830 |
| 2010-08-27 | 78 | 82 | 78 | 82 | 165,000 | 820 |
| 2010-08-26 | 78 | 78 | 77 | 78 | 84,000 | 780 |
| 2010-08-25 | 78 | 78 | 77 | 78 | 154,000 | 780 |
| 2010-08-24 | 78 | 78 | 76 | 77 | 167,000 | 770 |
| 2010-08-23 | 79 | 79 | 78 | 79 | 153,000 | 790 |
| 2010-08-20 | 79 | 80 | 79 | 79 | 83,000 | 790 |
| 2010-08-19 | 80 | 80 | 79 | 80 | 87,000 | 800 |
| 2010-08-18 | 81 | 81 | 79 | 80 | 132,000 | 800 |
| 2010-08-17 | 79 | 80 | 78 | 80 | 111,000 | 800 |
| 2010-08-16 | 80 | 80 | 78 | 79 | 173,000 | 790 |
| 2010-08-13 | 80 | 81 | 79 | 80 | 163,000 | 800 |
| 2010-08-12 | 81 | 81 | 79 | 81 | 254,000 | 810 |
| 2010-08-11 | 82 | 83 | 81 | 81 | 238,000 | 810 |
| 2010-08-10 | 86 | 86 | 83 | 83 | 318,000 | 830 |
| 2010-08-09 | 84 | 85 | 83 | 84 | 398,000 | 840 |
| 2010-08-06 | 83 | 86 | 83 | 83 | 442,000 | 830 |
| 2010-08-05 | 83 | 84 | 83 | 84 | 194,000 | 840 |
| 2010-08-04 | 82 | 83 | 82 | 82 | 163,000 | 820 |
| 2010-08-03 | 82 | 84 | 82 | 82 | 315,000 | 820 |
| 2010-08-02 | 82 | 83 | 82 | 82 | 138,000 | 820 |
| 2010-07-30 | 84 | 84 | 82 | 82 | 330,000 | 820 |
| 2010-07-29 | 85 | 86 | 84 | 84 | 130,000 | 840 |
| 2010-07-28 | 85 | 86 | 85 | 85 | 204,000 | 850 |
| 2010-07-27 | 86 | 86 | 84 | 85 | 60,000 | 850 |
| 2010-07-26 | 86 | 87 | 84 | 84 | 224,000 | 840 |
| 2010-07-23 | 84 | 84 | 83 | 84 | 127,000 | 840 |
| 2010-07-22 | 83 | 84 | 81 | 82 | 374,000 | 820 |
| 2010-07-21 | 87 | 87 | 84 | 84 | 168,000 | 840 |
| 2010-07-20 | 85 | 86 | 84 | 86 | 211,000 | 860 |
| 2010-07-16 | 88 | 89 | 86 | 87 | 355,000 | 870 |
| 2010-07-15 | 93 | 93 | 89 | 89 | 780,000 | 890 |
| 2010-07-14 | 92 | 95 | 91 | 95 | 1,029,000 | 950 |
| 2010-07-13 | 90 | 92 | 90 | 90 | 341,000 | 900 |
| 2010-07-12 | 91 | 94 | 89 | 89 | 1,002,000 | 890 |
| 2010-07-09 | 90 | 95 | 89 | 94 | 823,000 | 940 |
| 2010-07-08 | 90 | 92 | 90 | 90 | 528,000 | 900 |
| 2010-07-07 | 91 | 91 | 86 | 88 | 546,000 | 880 |
| 2010-07-06 | 90 | 91 | 87 | 91 | 561,000 | 910 |
| 2010-07-05 | 88 | 92 | 88 | 91 | 508,000 | 910 |
| 2010-07-02 | 84 | 89 | 84 | 87 | 780,000 | 870 |
| 2010-07-01 | 82 | 84 | 81 | 82 | 193,000 | 820 |
| 2010-06-30 | 82 | 84 | 81 | 83 | 323,000 | 830 |
| 2010-06-29 | 87 | 89 | 85 | 85 | 138,000 | 850 |
| 2010-06-28 | 89 | 90 | 87 | 88 | 216,000 | 880 |
| 2010-06-25 | 95 | 95 | 89 | 89 | 697,000 | 890 |
| 2010-06-24 | 96 | 97 | 95 | 96 | 399,000 | 960 |
| 2010-06-23 | 97 | 100 | 95 | 97 | 1,357,000 | 970 |
| 2010-06-22 | 92 | 99 | 91 | 99 | 1,720,000 | 990 |
| 2010-06-21 | 87 | 93 | 87 | 92 | 618,000 | 920 |
| 2010-06-18 | 88 | 88 | 85 | 85 | 263,000 | 850 |
| 2010-06-17 | 88 | 88 | 87 | 88 | 155,000 | 880 |
| 2010-06-16 | 88 | 89 | 87 | 89 | 297,000 | 890 |
| 2010-06-15 | 88 | 88 | 86 | 86 | 223,000 | 860 |
| 2010-06-14 | 83 | 86 | 83 | 85 | 196,000 | 850 |
| 2010-06-11 | 82 | 82 | 80 | 82 | 419,000 | 820 |
| 2010-06-10 | 81 | 82 | 79 | 80 | 319,000 | 800 |
| 2010-06-09 | 80 | 80 | 78 | 79 | 164,000 | 790 |
| 2010-06-08 | 78 | 80 | 78 | 79 | 136,000 | 790 |
| 2010-06-07 | 79 | 80 | 78 | 79 | 264,000 | 790 |
| 2010-06-04 | 83 | 83 | 80 | 81 | 419,000 | 810 |
| 2010-06-03 | 81 | 83 | 81 | 83 | 223,000 | 830 |
| 2010-06-02 | 82 | 82 | 79 | 80 | 336,000 | 800 |
| 2010-06-01 | 82 | 82 | 81 | 82 | 299,000 | 820 |
| 2010-05-31 | 80 | 82 | 79 | 81 | 287,000 | 810 |
| 2010-05-28 | 82 | 83 | 80 | 80 | 364,000 | 800 |
| 2010-05-27 | 80 | 82 | 79 | 80 | 238,000 | 800 |
| 2010-05-26 | 80 | 81 | 80 | 81 | 186,000 | 810 |
| 2010-05-25 | 82 | 82 | 79 | 80 | 290,000 | 800 |
| 2010-05-24 | 83 | 83 | 80 | 81 | 320,000 | 810 |
| 2010-05-21 | 83 | 83 | 82 | 83 | 439,000 | 830 |
| 2010-05-20 | 85 | 87 | 85 | 87 | 170,000 | 870 |
| 2010-05-19 | 86 | 86 | 84 | 86 | 185,000 | 860 |
| 2010-05-18 | 89 | 91 | 86 | 87 | 265,000 | 870 |
| 2010-05-17 | 93 | 94 | 90 | 90 | 392,000 | 900 |
| 2010-05-14 | 93 | 95 | 92 | 95 | 354,000 | 950 |
| 2010-05-13 | 92 | 94 | 92 | 94 | 176,000 | 940 |
| 2010-05-12 | 91 | 92 | 90 | 92 | 145,000 | 920 |
| 2010-05-11 | 93 | 93 | 90 | 91 | 243,000 | 910 |
| 2010-05-10 | 93 | 93 | 91 | 92 | 345,000 | 920 |
| 2010-05-07 | 92 | 92 | 91 | 91 | 308,000 | 910 |
| 2010-05-06 | 95 | 97 | 95 | 96 | 325,000 | 960 |
| 2010-04-30 | 98 | 99 | 97 | 98 | 245,000 | 980 |
| 2010-04-28 | 96 | 98 | 96 | 97 | 453,000 | 970 |
| 2010-04-27 | 98 | 102 | 96 | 99 | 994,000 | 990 |
| 2010-04-26 | 97 | 99 | 96 | 98 | 607,000 | 980 |
| 2010-04-23 | 96 | 97 | 95 | 96 | 208,000 | 960 |
| 2010-04-22 | 97 | 97 | 95 | 95 | 388,000 | 950 |
| 2010-04-21 | 96 | 98 | 95 | 98 | 591,000 | 980 |
| 2010-04-20 | 95 | 96 | 95 | 95 | 214,000 | 950 |
| 2010-04-19 | 93 | 96 | 92 | 95 | 664,000 | 950 |
| 2010-04-16 | 100 | 100 | 96 | 97 | 661,000 | 970 |
| 2010-04-15 | 100 | 103 | 99 | 101 | 1,019,000 | 1,010 |
| 2010-04-14 | 98 | 98 | 97 | 98 | 326,000 | 980 |
| 2010-04-13 | 100 | 100 | 96 | 98 | 592,000 | 980 |
| 2010-04-12 | 104 | 104 | 99 | 99 | 1,155,000 | 990 |
| 2010-04-09 | 98 | 102 | 98 | 101 | 910,000 | 1,010 |
| 2010-04-08 | 95 | 101 | 94 | 97 | 1,257,000 | 970 |
| 2010-04-07 | 96 | 96 | 95 | 95 | 250,000 | 950 |
| 2010-04-06 | 97 | 97 | 95 | 95 | 355,000 | 950 |
| 2010-04-05 | 93 | 98 | 93 | 97 | 1,592,000 | 970 |
| 2010-04-02 | 91 | 93 | 89 | 93 | 580,000 | 930 |
| 2010-04-01 | 88 | 91 | 87 | 91 | 526,000 | 910 |
| 2010-03-31 | 91 | 92 | 89 | 89 | 652,000 | 890 |
| 2010-03-30 | 93 | 93 | 91 | 92 | 634,000 | 920 |
| 2010-03-29 | 88 | 93 | 88 | 92 | 1,218,000 | 920 |
| 2010-03-26 | 87 | 88 | 87 | 88 | 383,000 | 880 |
| 2010-03-25 | 89 | 90 | 87 | 87 | 657,000 | 870 |
| 2010-03-24 | 88 | 89 | 86 | 88 | 626,000 | 880 |
| 2010-03-23 | 90 | 90 | 87 | 87 | 728,000 | 870 |
| 2010-03-19 | 88 | 90 | 87 | 90 | 1,549,000 | 900 |
| 2010-03-18 | 83 | 91 | 83 | 89 | 4,373,000 | 890 |
| 2010-03-17 | 80 | 81 | 79 | 81 | 470,000 | 810 |
| 2010-03-16 | 79 | 80 | 78 | 79 | 211,000 | 790 |
| 2010-03-15 | 81 | 81 | 79 | 80 | 272,000 | 800 |
| 2010-03-12 | 82 | 82 | 80 | 81 | 607,000 | 810 |
| 2010-03-11 | 81 | 82 | 79 | 81 | 698,000 | 810 |
| 2010-03-10 | 75 | 82 | 75 | 80 | 2,320,000 | 800 |
| 2010-03-09 | 73 | 74 | 73 | 74 | 147,000 | 740 |
| 2010-03-08 | 74 | 75 | 73 | 74 | 175,000 | 740 |
| 2010-03-05 | 72 | 74 | 72 | 74 | 208,000 | 740 |
| 2010-03-04 | 73 | 73 | 71 | 71 | 89,000 | 710 |
| 2010-03-03 | 73 | 74 | 72 | 73 | 311,000 | 730 |
| 2010-03-02 | 72 | 73 | 71 | 73 | 267,000 | 730 |
| 2010-03-01 | 71 | 72 | 71 | 72 | 99,000 | 720 |
| 2010-02-26 | 71 | 72 | 70 | 71 | 373,000 | 710 |
| 2010-02-25 | 73 | 73 | 71 | 71 | 232,000 | 710 |
| 2010-02-24 | 72 | 73 | 70 | 71 | 603,000 | 710 |
| 2010-02-23 | 73 | 73 | 71 | 72 | 211,000 | 720 |
| 2010-02-22 | 72 | 74 | 72 | 73 | 329,000 | 730 |
| 2010-02-19 | 74 | 74 | 71 | 71 | 222,000 | 710 |
| 2010-02-18 | 74 | 75 | 73 | 73 | 194,000 | 730 |
| 2010-02-17 | 71 | 74 | 71 | 73 | 295,000 | 730 |
| 2010-02-16 | 72 | 73 | 71 | 72 | 71,000 | 720 |
| 2010-02-15 | 73 | 73 | 71 | 73 | 160,000 | 730 |
| 2010-02-12 | 72 | 73 | 71 | 73 | 346,000 | 730 |
| 2010-02-10 | 75 | 75 | 72 | 72 | 439,000 | 720 |
| 2010-02-09 | 71 | 73 | 71 | 73 | 274,000 | 730 |
| 2010-02-08 | 75 | 75 | 71 | 71 | 269,000 | 710 |
| 2010-02-05 | 76 | 76 | 74 | 75 | 343,000 | 750 |
| 2010-02-04 | 80 | 80 | 77 | 78 | 258,000 | 780 |
| 2010-02-03 | 77 | 80 | 77 | 78 | 267,000 | 780 |
| 2010-02-02 | 77 | 77 | 75 | 76 | 86,000 | 760 |
| 2010-02-01 | 76 | 77 | 73 | 77 | 357,000 | 770 |
| 2010-01-29 | 77 | 78 | 76 | 77 | 194,000 | 770 |
| 2010-01-28 | 77 | 79 | 76 | 78 | 303,000 | 780 |
| 2010-01-27 | 80 | 80 | 77 | 77 | 314,000 | 770 |
| 2010-01-26 | 81 | 82 | 80 | 80 | 239,000 | 800 |
| 2010-01-25 | 79 | 82 | 79 | 80 | 257,000 | 800 |
| 2010-01-22 | 79 | 81 | 79 | 80 | 233,000 | 800 |
| 2010-01-21 | 79 | 83 | 79 | 81 | 461,000 | 810 |
| 2010-01-20 | 82 | 83 | 80 | 80 | 213,000 | 800 |
| 2010-01-19 | 81 | 82 | 81 | 81 | 176,000 | 810 |
| 2010-01-18 | 83 | 84 | 81 | 81 | 307,000 | 810 |
| 2010-01-15 | 87 | 87 | 84 | 84 | 953,000 | 840 |
| 2010-01-14 | 83 | 85 | 82 | 85 | 494,000 | 850 |
| 2010-01-13 | 83 | 85 | 82 | 82 | 267,000 | 820 |
| 2010-01-12 | 83 | 85 | 83 | 84 | 516,000 | 840 |
| 2010-01-08 | 82 | 83 | 81 | 83 | 266,000 | 830 |
| 2010-01-07 | 81 | 84 | 80 | 82 | 469,000 | 820 |
| 2010-01-06 | 80 | 82 | 80 | 80 | 307,000 | 800 |
| 2010-01-05 | 78 | 83 | 77 | 79 | 1,225,000 | 790 |
| 2010-01-04 | 75 | 78 | 75 | 77 | 235,000 | 770 |
分割・併合履歴 ： [2014-09-26]1株→0.1株 [1990-03-27]1株→1.1株
