ユアサ商事(8074)の株価時系列情報
ユアサ商事(8074)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1990/12/28 | 900 | 900 | 895 | 896 | 40,000 |
| 1990/12/27 | 899 | 905 | 893 | 905 | 86,000 |
| 1990/12/26 | 900 | 900 | 890 | 890 | 108,000 |
| 1990/12/25 | 930 | 930 | 906 | 906 | 105,000 |
| 1990/12/21 | 990 | 990 | 940 | 940 | 92,000 |
| 1990/12/20 | 1,010 | 1,010 | 995 | 997 | 30,000 |
| 1990/12/19 | 1,030 | 1,030 | 995 | 995 | 119,000 |
| 1990/12/18 | 1,000 | 1,010 | 990 | 995 | 57,000 |
| 1990/12/17 | 1,000 | 1,000 | 999 | 1,000 | 51,000 |
| 1990/12/14 | 1,010 | 1,020 | 1,010 | 1,020 | 41,000 |
| 1990/12/13 | 1,020 | 1,030 | 1,000 | 1,030 | 114,000 |
| 1990/12/12 | 1,000 | 1,030 | 998 | 1,030 | 122,000 |
| 1990/12/11 | 985 | 1,000 | 980 | 996 | 256,000 |
| 1990/12/10 | 1,010 | 1,010 | 995 | 1,000 | 120,000 |
| 1990/12/06 | 920 | 930 | 920 | 925 | 53,000 |
| 1990/12/05 | 930 | 935 | 901 | 905 | 41,000 |
| 1990/12/04 | 950 | 950 | 930 | 930 | 60,000 |
| 1990/12/03 | 981 | 981 | 962 | 962 | 33,000 |
| 1990/11/30 | 950 | 961 | 950 | 959 | 96,000 |
| 1990/11/29 | 960 | 970 | 960 | 970 | 71,000 |
| 1990/11/28 | 1,050 | 1,050 | 1,010 | 1,010 | 112,000 |
| 1990/11/27 | 1,060 | 1,060 | 1,050 | 1,050 | 17,000 |
| 1990/11/26 | 1,090 | 1,090 | 1,060 | 1,070 | 29,000 |
| 1990/11/22 | 1,090 | 1,100 | 1,050 | 1,070 | 54,000 |
| 1990/11/21 | 1,090 | 1,090 | 1,040 | 1,070 | 121,000 |
| 1990/11/20 | 1,120 | 1,120 | 1,090 | 1,090 | 81,000 |
| 1990/11/19 | 1,150 | 1,150 | 1,090 | 1,090 | 58,000 |
| 1990/11/16 | 1,100 | 1,120 | 1,080 | 1,120 | 50,000 |
| 1990/11/15 | 1,170 | 1,180 | 1,150 | 1,150 | 123,000 |
| 1990/11/14 | 1,150 | 1,160 | 1,090 | 1,160 | 133,000 |
| 1990/11/13 | 1,110 | 1,130 | 1,100 | 1,130 | 62,000 |
| 1990/11/09 | 1,070 | 1,080 | 1,050 | 1,050 | 56,000 |
| 1990/11/08 | 1,080 | 1,080 | 1,070 | 1,080 | 109,000 |
| 1990/11/07 | 1,100 | 1,100 | 1,090 | 1,100 | 76,000 |
| 1990/11/06 | 1,180 | 1,180 | 1,100 | 1,100 | 197,000 |
| 1990/11/05 | 1,160 | 1,180 | 1,150 | 1,160 | 161,000 |
| 1990/11/02 | 1,150 | 1,160 | 1,110 | 1,160 | 284,000 |
| 1990/11/01 | 1,200 | 1,230 | 1,160 | 1,170 | 309,000 |
| 1990/10/31 | 1,250 | 1,260 | 1,210 | 1,230 | 533,000 |
| 1990/10/30 | 1,200 | 1,300 | 1,190 | 1,250 | 1,925,000 |
| 1990/10/29 | 1,100 | 1,190 | 1,100 | 1,190 | 547,000 |
| 1990/10/26 | 1,070 | 1,100 | 1,070 | 1,070 | 98,000 |
| 1990/10/25 | 1,080 | 1,100 | 1,070 | 1,070 | 108,000 |
| 1990/10/24 | 1,060 | 1,080 | 1,050 | 1,050 | 43,000 |
| 1990/10/23 | 1,100 | 1,130 | 1,080 | 1,090 | 164,000 |
| 1990/10/22 | 1,100 | 1,140 | 1,090 | 1,090 | 78,000 |
| 1990/10/19 | 1,080 | 1,110 | 1,080 | 1,090 | 133,000 |
| 1990/10/18 | 1,070 | 1,090 | 1,060 | 1,070 | 129,000 |
| 1990/10/17 | 1,010 | 1,080 | 1,010 | 1,060 | 201,000 |
| 1990/10/16 | 990 | 1,020 | 990 | 1,000 | 94,000 |
| 1990/10/15 | 1,020 | 1,020 | 990 | 990 | 23,000 |
| 1990/10/12 | 990 | 995 | 971 | 980 | 32,000 |
| 1990/10/11 | 1,000 | 1,010 | 990 | 990 | 66,000 |
| 1990/10/09 | 1,070 | 1,080 | 1,030 | 1,040 | 134,000 |
| 1990/10/08 | 963 | 1,040 | 963 | 1,040 | 812,000 |
| 1990/10/05 | 950 | 964 | 950 | 963 | 46,000 |
| 1990/10/04 | 926 | 930 | 925 | 930 | 22,000 |
| 1990/10/03 | 940 | 941 | 920 | 925 | 66,000 |
| 1990/10/02 | 900 | 900 | 900 | 900 | 87,000 |
| 1990/10/01 | 894 | 894 | 860 | 860 | 33,000 |
| 1990/09/28 | 910 | 915 | 910 | 915 | 750,000 |
| 1990/09/27 | 951 | 960 | 930 | 930 | 154,000 |
| 1990/09/26 | 1,060 | 1,060 | 960 | 971 | 171,000 |
| 1990/09/25 | 1,100 | 1,100 | 1,060 | 1,060 | 62,000 |
| 1990/09/21 | 1,110 | 1,110 | 1,070 | 1,100 | 131,000 |
| 1990/09/20 | 1,100 | 1,130 | 1,100 | 1,110 | 84,000 |
| 1990/09/19 | 1,180 | 1,180 | 1,120 | 1,120 | 116,000 |
| 1990/09/18 | 1,120 | 1,180 | 1,110 | 1,160 | 147,000 |
| 1990/09/17 | 1,230 | 1,230 | 1,120 | 1,130 | 255,000 |
| 1990/09/14 | 1,160 | 1,240 | 1,160 | 1,210 | 438,000 |
| 1990/09/13 | 1,170 | 1,200 | 1,150 | 1,180 | 603,000 |
| 1990/09/12 | 1,050 | 1,170 | 1,050 | 1,170 | 157,000 |
| 1990/09/11 | 1,030 | 1,050 | 1,030 | 1,050 | 57,000 |
| 1990/09/10 | 1,000 | 1,060 | 1,000 | 1,030 | 54,000 |
| 1990/09/07 | 980 | 1,010 | 965 | 1,000 | 87,000 |
| 1990/09/06 | 976 | 984 | 960 | 980 | 147,000 |
| 1990/09/05 | 1,030 | 1,040 | 960 | 975 | 90,000 |
| 1990/09/04 | 1,070 | 1,070 | 1,030 | 1,030 | 145,000 |
| 1990/09/03 | 1,060 | 1,070 | 1,050 | 1,070 | 162,000 |
| 1990/08/31 | 1,030 | 1,060 | 1,030 | 1,030 | 105,000 |
| 1990/08/30 | 1,060 | 1,060 | 1,010 | 1,030 | 108,000 |
| 1990/08/29 | 1,030 | 1,100 | 1,000 | 1,060 | 185,000 |
| 1990/08/28 | 1,030 | 1,030 | 1,010 | 1,020 | 72,000 |
| 1990/08/27 | 985 | 999 | 985 | 999 | 26,000 |
| 1990/08/24 | 950 | 955 | 939 | 950 | 245,000 |
| 1990/08/23 | 999 | 1,000 | 999 | 1,000 | 25,000 |
| 1990/08/22 | 1,020 | 1,040 | 1,020 | 1,040 | 49,000 |
| 1990/08/21 | 1,130 | 1,130 | 1,110 | 1,130 | 20,000 |
| 1990/08/20 | 1,080 | 1,130 | 1,060 | 1,130 | 82,000 |
| 1990/08/17 | 1,140 | 1,150 | 1,100 | 1,120 | 27,000 |
| 1990/08/16 | 1,170 | 1,170 | 1,150 | 1,150 | 38,000 |
| 1990/08/15 | 1,130 | 1,180 | 1,130 | 1,150 | 47,000 |
| 1990/08/14 | 1,120 | 1,140 | 1,100 | 1,140 | 77,000 |
| 1990/08/13 | 1,230 | 1,230 | 1,120 | 1,140 | 76,000 |
| 1990/08/10 | 1,190 | 1,230 | 1,190 | 1,230 | 63,000 |
| 1990/08/09 | 1,190 | 1,210 | 1,160 | 1,210 | 102,000 |
| 1990/08/08 | 1,150 | 1,190 | 1,140 | 1,190 | 92,000 |
| 1990/08/07 | 1,110 | 1,150 | 1,100 | 1,120 | 132,000 |
| 1990/08/06 | 1,250 | 1,250 | 1,160 | 1,200 | 73,000 |
| 1990/08/03 | 1,310 | 1,310 | 1,260 | 1,290 | 98,000 |
| 1990/08/02 | 1,370 | 1,370 | 1,300 | 1,330 | 72,000 |
| 1990/08/01 | 1,360 | 1,390 | 1,360 | 1,360 | 157,000 |
| 1990/07/31 | 1,310 | 1,350 | 1,310 | 1,350 | 72,000 |
| 1990/07/30 | 1,330 | 1,350 | 1,330 | 1,330 | 63,000 |
| 1990/07/27 | 1,340 | 1,350 | 1,310 | 1,350 | 106,000 |
| 1990/07/26 | 1,390 | 1,390 | 1,370 | 1,390 | 155,000 |
| 1990/07/25 | 1,350 | 1,400 | 1,350 | 1,400 | 149,000 |
| 1990/07/24 | 1,340 | 1,360 | 1,340 | 1,350 | 137,000 |
| 1990/07/23 | 1,390 | 1,400 | 1,360 | 1,360 | 88,000 |
| 1990/07/20 | 1,410 | 1,440 | 1,390 | 1,400 | 493,000 |
| 1990/07/19 | 1,410 | 1,460 | 1,390 | 1,420 | 1,467,000 |
| 1990/07/18 | 1,380 | 1,410 | 1,360 | 1,390 | 688,000 |
| 1990/07/17 | 1,390 | 1,390 | 1,360 | 1,360 | 381,000 |
| 1990/07/16 | 1,370 | 1,390 | 1,370 | 1,390 | 293,000 |
| 1990/07/13 | 1,350 | 1,380 | 1,350 | 1,360 | 382,000 |
| 1990/07/12 | 1,300 | 1,350 | 1,300 | 1,330 | 153,000 |
| 1990/07/11 | 1,280 | 1,320 | 1,280 | 1,320 | 97,000 |
| 1990/07/10 | 1,350 | 1,350 | 1,300 | 1,320 | 151,000 |
| 1990/07/09 | 1,360 | 1,360 | 1,320 | 1,320 | 127,000 |
| 1990/07/06 | 1,340 | 1,360 | 1,330 | 1,360 | 368,000 |
| 1990/07/05 | 1,330 | 1,350 | 1,310 | 1,330 | 310,000 |
| 1990/07/04 | 1,300 | 1,360 | 1,290 | 1,350 | 790,000 |
| 1990/07/03 | 1,270 | 1,290 | 1,260 | 1,290 | 154,000 |
| 1990/07/02 | 1,240 | 1,280 | 1,240 | 1,270 | 28,000 |
| 1990/06/29 | 1,270 | 1,270 | 1,250 | 1,260 | 71,000 |
| 1990/06/28 | 1,240 | 1,290 | 1,240 | 1,280 | 64,000 |
| 1990/06/27 | 1,230 | 1,250 | 1,220 | 1,230 | 261,000 |
| 1990/06/26 | 1,210 | 1,240 | 1,210 | 1,230 | 66,000 |
| 1990/06/25 | 1,270 | 1,270 | 1,230 | 1,230 | 67,000 |
| 1990/06/22 | 1,260 | 1,270 | 1,250 | 1,270 | 303,000 |
| 1990/06/21 | 1,290 | 1,300 | 1,270 | 1,280 | 154,000 |
| 1990/06/20 | 1,260 | 1,270 | 1,250 | 1,270 | 103,000 |
| 1990/06/19 | 1,260 | 1,270 | 1,230 | 1,260 | 135,000 |
| 1990/06/18 | 1,300 | 1,300 | 1,260 | 1,260 | 114,000 |
| 1990/06/15 | 1,310 | 1,310 | 1,270 | 1,300 | 131,000 |
| 1990/06/14 | 1,300 | 1,320 | 1,300 | 1,310 | 426,000 |
| 1990/06/13 | 1,270 | 1,300 | 1,260 | 1,300 | 743,000 |
| 1990/06/12 | 1,240 | 1,270 | 1,240 | 1,270 | 91,000 |
| 1990/06/11 | 1,280 | 1,300 | 1,270 | 1,270 | 65,000 |
| 1990/06/08 | 1,300 | 1,320 | 1,270 | 1,270 | 73,000 |
| 1990/06/07 | 1,280 | 1,320 | 1,270 | 1,320 | 133,000 |
| 1990/06/06 | 1,300 | 1,320 | 1,290 | 1,300 | 67,000 |
| 1990/06/05 | 1,330 | 1,330 | 1,300 | 1,330 | 200,000 |
| 1990/06/04 | 1,320 | 1,340 | 1,310 | 1,330 | 212,000 |
| 1990/06/01 | 1,280 | 1,330 | 1,280 | 1,320 | 325,000 |
| 1990/05/31 | 1,290 | 1,300 | 1,280 | 1,280 | 347,000 |
| 1990/05/30 | 1,270 | 1,280 | 1,240 | 1,280 | 641,000 |
| 1990/05/29 | 1,210 | 1,260 | 1,210 | 1,230 | 232,000 |
| 1990/05/28 | 1,230 | 1,230 | 1,190 | 1,200 | 185,000 |
| 1990/05/25 | 1,220 | 1,230 | 1,200 | 1,200 | 144,000 |
| 1990/05/24 | 1,190 | 1,200 | 1,140 | 1,200 | 73,000 |
| 1990/05/23 | 1,200 | 1,210 | 1,200 | 1,200 | 35,000 |
| 1990/05/22 | 1,150 | 1,200 | 1,150 | 1,180 | 58,000 |
| 1990/05/21 | 1,170 | 1,180 | 1,150 | 1,150 | 42,000 |
| 1990/05/18 | 1,220 | 1,220 | 1,180 | 1,180 | 34,000 |
| 1990/05/17 | 1,190 | 1,220 | 1,170 | 1,200 | 79,000 |
| 1990/05/16 | 1,210 | 1,220 | 1,190 | 1,220 | 53,000 |
| 1990/05/15 | 1,210 | 1,210 | 1,180 | 1,200 | 62,000 |
| 1990/05/14 | 1,160 | 1,220 | 1,160 | 1,200 | 169,000 |
| 1990/05/11 | 1,140 | 1,200 | 1,120 | 1,200 | 58,000 |
| 1990/05/10 | 1,200 | 1,200 | 1,160 | 1,160 | 105,000 |
| 1990/05/09 | 1,200 | 1,210 | 1,180 | 1,180 | 55,000 |
| 1990/05/08 | 1,140 | 1,180 | 1,140 | 1,180 | 80,000 |
| 1990/05/07 | 1,100 | 1,140 | 1,080 | 1,130 | 43,000 |
| 1990/05/02 | 1,050 | 1,080 | 1,050 | 1,080 | 12,000 |
| 1990/05/01 | 1,050 | 1,050 | 1,040 | 1,040 | 15,000 |
| 1990/04/27 | 1,040 | 1,040 | 1,040 | 1,040 | 15,000 |
| 1990/04/26 | 1,050 | 1,050 | 1,030 | 1,030 | 10,000 |
| 1990/04/25 | 1,050 | 1,050 | 1,030 | 1,050 | 41,000 |
| 1990/04/24 | 1,050 | 1,050 | 1,030 | 1,030 | 20,000 |
| 1990/04/23 | 1,060 | 1,060 | 1,050 | 1,050 | 5,000 |
| 1990/04/20 | 1,090 | 1,090 | 1,050 | 1,050 | 25,000 |
| 1990/04/19 | 1,080 | 1,080 | 1,070 | 1,070 | 14,000 |
| 1990/04/18 | 1,020 | 1,040 | 1,020 | 1,030 | 27,000 |
| 1990/04/17 | 1,070 | 1,070 | 1,000 | 1,000 | 32,000 |
| 1990/04/16 | 1,090 | 1,090 | 1,070 | 1,080 | 8,000 |
| 1990/04/13 | 1,100 | 1,120 | 1,080 | 1,100 | 88,000 |
| 1990/04/12 | 1,080 | 1,090 | 1,080 | 1,090 | 13,000 |
| 1990/04/11 | 1,120 | 1,120 | 1,060 | 1,100 | 70,000 |
| 1990/04/10 | 1,060 | 1,130 | 1,050 | 1,130 | 49,000 |
| 1990/04/06 | 980 | 990 | 975 | 990 | 83,000 |
| 1990/04/04 | 1,110 | 1,110 | 1,010 | 1,010 | 109,000 |
| 1990/04/03 | 1,100 | 1,150 | 1,070 | 1,100 | 120,000 |
| 1990/04/02 | 1,090 | 1,090 | 1,090 | 1,090 | 60,000 |
| 1990/03/30 | 1,200 | 1,250 | 1,200 | 1,250 | 431,000 |
| 1990/03/29 | 1,220 | 1,260 | 1,200 | 1,220 | 78,000 |
| 1990/03/28 | 1,250 | 1,270 | 1,220 | 1,240 | 305,000 |
| 1990/03/27 | 1,270 | 1,320 | 1,200 | 1,290 | 201,000 |
| 1990/03/27 | 1 -> 1.10 分割 | ||||
| 1990/03/26 | 1,340 | 1,400 | 1,310 | 1,400 | 436,000 |
| 1990/03/23 | 1,350 | 1,350 | 1,310 | 1,320 | 214,000 |
| 1990/03/22 | 1,350 | 1,350 | 1,250 | 1,320 | 94,000 |
| 1990/03/20 | 1,380 | 1,390 | 1,350 | 1,370 | 87,000 |
| 1990/03/19 | 1,410 | 1,410 | 1,390 | 1,390 | 101,000 |
| 1990/03/16 | 1,390 | 1,450 | 1,390 | 1,430 | 270,000 |
| 1990/03/15 | 1,360 | 1,410 | 1,360 | 1,400 | 101,000 |
| 1990/03/14 | 1,410 | 1,430 | 1,380 | 1,380 | 88,000 |
| 1990/03/13 | 1,420 | 1,450 | 1,400 | 1,420 | 139,000 |
| 1990/03/12 | 1,440 | 1,450 | 1,440 | 1,450 | 70,000 |
| 1990/03/09 | 1,480 | 1,490 | 1,430 | 1,480 | 210,000 |
| 1990/03/08 | 1,410 | 1,460 | 1,410 | 1,460 | 68,000 |
| 1990/03/07 | 1,430 | 1,440 | 1,420 | 1,420 | 55,000 |
| 1990/03/06 | 1,420 | 1,480 | 1,420 | 1,450 | 936,000 |
| 1990/03/05 | 1,440 | 1,460 | 1,420 | 1,420 | 134,000 |
| 1990/03/02 | 1,430 | 1,480 | 1,370 | 1,460 | 547,000 |
| 1990/03/01 | 1,400 | 1,450 | 1,400 | 1,410 | 114,000 |
| 1990/02/28 | 1,400 | 1,460 | 1,400 | 1,460 | 144,000 |
| 1990/02/27 | 1,320 | 1,390 | 1,320 | 1,390 | 109,000 |
| 1990/02/26 | 1,350 | 1,350 | 1,280 | 1,280 | 128,000 |
| 1990/02/23 | 1,410 | 1,410 | 1,380 | 1,390 | 114,000 |
| 1990/02/22 | 1,430 | 1,430 | 1,410 | 1,420 | 107,000 |
| 1990/02/21 | 1,450 | 1,470 | 1,430 | 1,430 | 41,000 |
| 1990/02/20 | 1,490 | 1,490 | 1,450 | 1,470 | 107,000 |
| 1990/02/19 | 1,490 | 1,490 | 1,460 | 1,470 | 36,000 |
| 1990/02/16 | 1,440 | 1,470 | 1,440 | 1,470 | 76,000 |
| 1990/02/15 | 1,450 | 1,460 | 1,400 | 1,450 | 126,000 |
| 1990/02/14 | 1,480 | 1,480 | 1,450 | 1,450 | 199,000 |
| 1990/02/13 | 1,470 | 1,480 | 1,460 | 1,480 | 84,000 |
| 1990/02/09 | 1,480 | 1,490 | 1,470 | 1,480 | 96,000 |
| 1990/02/08 | 1,480 | 1,500 | 1,480 | 1,480 | 183,000 |
| 1990/02/07 | 1,530 | 1,530 | 1,490 | 1,500 | 755,000 |
| 1990/02/06 | 1,510 | 1,520 | 1,500 | 1,520 | 647,000 |
| 1990/02/05 | 1,480 | 1,520 | 1,480 | 1,500 | 760,000 |
| 1990/02/02 | 1,480 | 1,480 | 1,460 | 1,470 | 289,000 |
| 1990/02/01 | 1,450 | 1,470 | 1,440 | 1,470 | 146,000 |
| 1990/01/31 | 1,450 | 1,450 | 1,430 | 1,440 | 58,000 |
| 1990/01/30 | 1,430 | 1,450 | 1,420 | 1,450 | 262,000 |
| 1990/01/29 | 1,430 | 1,450 | 1,430 | 1,430 | 181,000 |
| 1990/01/26 | 1,440 | 1,450 | 1,440 | 1,440 | 155,000 |
| 1990/01/25 | 1,430 | 1,450 | 1,430 | 1,440 | 157,000 |
| 1990/01/24 | 1,430 | 1,460 | 1,430 | 1,450 | 160,000 |
| 1990/01/23 | 1,450 | 1,450 | 1,430 | 1,430 | 199,000 |
| 1990/01/22 | 1,460 | 1,460 | 1,450 | 1,450 | 50,000 |
| 1990/01/19 | 1,430 | 1,460 | 1,430 | 1,460 | 348,000 |
| 1990/01/18 | 1,460 | 1,470 | 1,450 | 1,450 | 166,000 |
| 1990/01/17 | 1,450 | 1,470 | 1,440 | 1,440 | 441,000 |
| 1990/01/16 | 1,470 | 1,470 | 1,440 | 1,440 | 547,000 |
| 1990/01/12 | 1,480 | 1,500 | 1,470 | 1,500 | 797,000 |
| 1990/01/11 | 1,500 | 1,510 | 1,470 | 1,490 | 991,000 |
| 1990/01/10 | 1,470 | 1,500 | 1,460 | 1,500 | 1,025,000 |
| 1990/01/09 | 1,470 | 1,500 | 1,460 | 1,500 | 1,887,000 |
| 1990/01/08 | 1,460 | 1,470 | 1,430 | 1,460 | 107,000 |
| 1990/01/05 | 1,470 | 1,470 | 1,420 | 1,420 | 227,000 |
| 1990/01/04 | 1,480 | 1,480 | 1,460 | 1,470 | 148,000 |