ユアサ・フナショク(8006)の株価時系列情報
ユアサ・フナショク(8006)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 |
---|---|---|---|---|---|
1985/12/28 | 470 | 470 | 463 | 463 | 8,000 |
1985/12/27 | 468 | 470 | 468 | 468 | 12,000 |
1985/12/26 | 470 | 480 | 470 | 470 | 31,000 |
1985/12/25 | 470 | 470 | 470 | 470 | 21,000 |
1985/12/24 | 480 | 480 | 480 | 480 | 13,000 |
1985/12/23 | 462 | 462 | 462 | 462 | 6,000 |
1985/12/21 | 480 | 480 | 472 | 472 | 14,000 |
1985/12/20 | 462 | 463 | 462 | 462 | 16,000 |
1985/12/19 | 460 | 460 | 460 | 460 | 7,000 |
1985/12/18 | 455 | 465 | 455 | 460 | 20,000 |
1985/12/17 | 459 | 460 | 455 | 455 | 13,000 |
1985/12/16 | 480 | 480 | 460 | 460 | 40,000 |
1985/12/12 | 480 | 485 | 449 | 450 | 59,000 |
1985/12/11 | 505 | 505 | 485 | 485 | 80,000 |
1985/12/10 | 500 | 510 | 489 | 500 | 189,000 |
1985/12/09 | 460 | 479 | 460 | 470 | 83,000 |
1985/12/07 | 444 | 444 | 431 | 431 | 8,000 |
1985/12/06 | 443 | 453 | 442 | 449 | 32,000 |
1985/12/04 | 411 | 423 | 411 | 423 | 8,000 |
1985/12/03 | 414 | 415 | 414 | 414 | 22,000 |
1985/12/02 | 414 | 415 | 413 | 415 | 16,000 |
1985/11/30 | 414 | 414 | 411 | 412 | 13,000 |
1985/11/29 | 420 | 420 | 411 | 415 | 28,000 |
1985/11/28 | 413 | 418 | 412 | 418 | 13,000 |
1985/11/27 | 414 | 414 | 410 | 413 | 59,000 |
1985/11/26 | 413 | 414 | 411 | 411 | 18,000 |
1985/11/25 | 413 | 414 | 413 | 414 | 10,000 |
1985/11/22 | 420 | 420 | 415 | 415 | 18,000 |
1985/11/21 | 425 | 425 | 425 | 425 | 12,000 |
1985/11/20 | 425 | 428 | 425 | 425 | 16,000 |
1985/11/19 | 439 | 439 | 425 | 428 | 9,000 |
1985/11/18 | 434 | 444 | 434 | 440 | 11,000 |
1985/11/16 | 450 | 450 | 450 | 450 | 3,000 |
1985/11/15 | 459 | 459 | 450 | 450 | 22,000 |
1985/11/14 | 450 | 480 | 450 | 479 | 42,000 |
1985/11/13 | 441 | 450 | 440 | 450 | 15,000 |
1985/11/12 | 435 | 440 | 435 | 435 | 12,000 |
1985/11/11 | 425 | 431 | 425 | 425 | 12,000 |
1985/11/08 | 410 | 419 | 410 | 419 | 28,000 |
1985/11/07 | 410 | 410 | 410 | 410 | 18,000 |
1985/11/06 | 421 | 422 | 410 | 410 | 44,000 |
1985/11/05 | 420 | 420 | 420 | 420 | 16,000 |
1985/11/02 | 425 | 426 | 420 | 420 | 20,000 |
1985/11/01 | 432 | 432 | 420 | 420 | 53,000 |
1985/10/31 | 420 | 440 | 420 | 430 | 60,000 |
1985/10/30 | 440 | 445 | 430 | 430 | 16,000 |
1985/10/29 | 455 | 456 | 448 | 455 | 51,000 |
1985/10/28 | 470 | 470 | 455 | 455 | 30,000 |
1985/10/26 | 480 | 482 | 467 | 482 | 36,000 |
1985/10/25 | 451 | 487 | 451 | 484 | 77,000 |
1985/10/24 | 465 | 465 | 451 | 451 | 54,000 |
1985/10/23 | 495 | 501 | 474 | 485 | 67,000 |
1985/10/22 | 510 | 510 | 500 | 505 | 61,000 |
1985/10/21 | 510 | 512 | 500 | 512 | 157,000 |
1985/10/19 | 500 | 509 | 499 | 502 | 65,000 |
1985/10/18 | 506 | 507 | 490 | 500 | 95,000 |
1985/10/17 | 483 | 507 | 477 | 507 | 74,000 |
1985/10/16 | 515 | 518 | 484 | 490 | 158,000 |
1985/10/15 | 515 | 522 | 510 | 510 | 166,000 |
1985/10/14 | 529 | 529 | 515 | 515 | 134,000 |
1985/10/11 | 513 | 551 | 505 | 519 | 422,000 |
1985/10/09 | 480 | 523 | 475 | 523 | 286,000 |
1985/10/08 | 480 | 480 | 464 | 477 | 215,000 |
1985/10/07 | 485 | 495 | 470 | 475 | 186,000 |
1985/10/05 | 440 | 470 | 440 | 465 | 199,000 |
1985/10/04 | 411 | 439 | 411 | 435 | 174,000 |
1985/10/03 | 410 | 418 | 409 | 410 | 61,000 |
1985/10/02 | 390 | 410 | 388 | 410 | 51,000 |
1985/10/01 | 390 | 395 | 390 | 394 | 31,000 |
1985/09/30 | 381 | 391 | 381 | 391 | 12,000 |
1985/09/27 | 391 | 392 | 391 | 391 | 11,000 |
1985/09/26 | 381 | 390 | 381 | 387 | 23,000 |
1985/09/25 | 387 | 387 | 386 | 386 | 6,000 |
1985/09/24 | 371 | 387 | 370 | 387 | 13,000 |
1985/09/21 | 375 | 375 | 371 | 371 | 2,000 |
1985/09/20 | 376 | 376 | 375 | 375 | 8,000 |
1985/09/19 | 389 | 389 | 371 | 371 | 10,000 |
1985/09/18 | 370 | 398 | 370 | 390 | 26,000 |
1985/09/17 | 365 | 370 | 363 | 370 | 11,000 |
1985/09/12 | 363 | 363 | 363 | 363 | 2,000 |
1985/09/11 | 363 | 363 | 363 | 363 | 2,000 |
1985/09/10 | 363 | 364 | 363 | 364 | 61,000 |
1985/09/06 | 360 | 360 | 360 | 360 | 5,000 |
1985/09/04 | 360 | 360 | 360 | 360 | 44,000 |
1985/09/03 | 365 | 365 | 365 | 365 | 6,000 |
1985/09/02 | 365 | 365 | 360 | 360 | 34,000 |
1985/08/30 | 365 | 365 | 365 | 365 | 2,000 |
1985/08/29 | 365 | 365 | 360 | 360 | 5,000 |
1985/08/28 | 360 | 370 | 360 | 360 | 17,000 |
1985/08/26 | 361 | 361 | 360 | 360 | 5,000 |
1985/08/24 | 360 | 360 | 360 | 360 | 6,000 |
1985/08/23 | 360 | 360 | 360 | 360 | 1,000 |
1985/08/22 | 360 | 360 | 360 | 360 | 4,000 |
1985/08/21 | 360 | 360 | 360 | 360 | 1,000 |
1985/08/20 | 360 | 360 | 360 | 360 | 5,000 |
1985/08/19 | 365 | 365 | 361 | 361 | 3,000 |
1985/08/16 | 360 | 365 | 360 | 365 | 8,000 |
1985/08/15 | 360 | 360 | 360 | 360 | 3,000 |
1985/08/14 | 360 | 360 | 360 | 360 | 3,000 |
1985/08/13 | 365 | 365 | 365 | 365 | 2,000 |
1985/08/09 | 366 | 370 | 366 | 370 | 8,000 |
1985/08/08 | 370 | 370 | 365 | 370 | 33,000 |
1985/08/07 | 370 | 370 | 365 | 365 | 13,000 |
1985/08/06 | 373 | 373 | 370 | 370 | 30,000 |
1985/08/05 | 370 | 370 | 370 | 370 | 13,000 |
1985/08/03 | 360 | 360 | 360 | 360 | 2,000 |
1985/08/02 | 351 | 351 | 350 | 350 | 3,000 |
1985/08/01 | 350 | 350 | 350 | 350 | 6,000 |
1985/07/30 | 360 | 360 | 360 | 360 | 7,000 |
1985/07/29 | 360 | 365 | 360 | 365 | 8,000 |
1985/07/27 | 360 | 365 | 360 | 365 | 6,000 |
1985/07/19 | 362 | 362 | 361 | 361 | 7,000 |
1985/07/18 | 351 | 360 | 351 | 360 | 4,000 |
1985/07/17 | 350 | 350 | 350 | 350 | 3,000 |
1985/07/16 | 360 | 360 | 360 | 360 | 2,000 |
1985/07/15 | 350 | 350 | 350 | 350 | 5,000 |
1985/07/12 | 355 | 364 | 355 | 355 | 6,000 |
1985/07/11 | 367 | 367 | 360 | 360 | 16,000 |
1985/07/10 | 345 | 365 | 345 | 365 | 22,000 |
1985/07/08 | 355 | 355 | 355 | 355 | 5,000 |
1985/07/06 | 360 | 360 | 360 | 360 | 5,000 |
1985/07/05 | 363 | 363 | 363 | 363 | 2,000 |
1985/07/04 | 363 | 363 | 363 | 363 | 4,000 |
1985/07/03 | 360 | 363 | 360 | 363 | 8,000 |
1985/07/02 | 361 | 361 | 360 | 360 | 4,000 |
1985/07/01 | 357 | 360 | 357 | 360 | 3,000 |
1985/06/29 | 355 | 355 | 355 | 355 | 1,000 |
1985/06/28 | 359 | 359 | 359 | 359 | 3,000 |
1985/06/27 | 359 | 359 | 357 | 357 | 4,000 |
1985/06/26 | 362 | 362 | 359 | 359 | 8,000 |
1985/06/25 | 361 | 361 | 359 | 361 | 15,000 |
1985/06/24 | 356 | 356 | 352 | 352 | 10,000 |
1985/06/22 | 341 | 341 | 336 | 336 | 9,000 |
1985/06/21 | 340 | 340 | 331 | 331 | 9,000 |
1985/06/20 | 345 | 345 | 340 | 340 | 10,000 |
1985/06/19 | 343 | 346 | 343 | 345 | 7,000 |
1985/06/18 | 350 | 350 | 342 | 342 | 6,000 |
1985/06/17 | 365 | 365 | 350 | 350 | 7,000 |
1985/06/15 | 355 | 355 | 350 | 350 | 9,000 |
1985/06/14 | 356 | 360 | 351 | 360 | 12,000 |
1985/06/12 | 395 | 395 | 386 | 386 | 30,000 |
1985/06/11 | 410 | 410 | 390 | 394 | 79,000 |
1985/06/10 | 400 | 415 | 400 | 410 | 80,000 |
1985/06/07 | 361 | 393 | 360 | 393 | 56,000 |
1985/06/06 | 350 | 365 | 350 | 361 | 24,000 |
1985/06/05 | 330 | 350 | 330 | 350 | 19,000 |
1985/06/04 | 321 | 321 | 321 | 321 | 1,000 |
1985/06/03 | 330 | 330 | 321 | 321 | 3,000 |
1985/06/01 | 330 | 330 | 330 | 330 | 6,000 |
1985/05/31 | 321 | 330 | 321 | 330 | 7,000 |
1985/05/30 | 321 | 321 | 321 | 321 | 3,000 |
1985/05/29 | 335 | 335 | 334 | 334 | 3,000 |
1985/05/27 | 350 | 350 | 350 | 350 | 3,000 |
1985/05/25 | 350 | 350 | 349 | 350 | 12,000 |
1985/05/23 | 330 | 330 | 330 | 330 | 5,000 |
1985/05/22 | 329 | 329 | 329 | 329 | 2,000 |
1985/05/21 | 335 | 335 | 328 | 328 | 5,000 |
1985/05/20 | 335 | 335 | 335 | 335 | 6,000 |
1985/05/18 | 323 | 326 | 323 | 326 | 3,000 |
1985/05/16 | 322 | 322 | 322 | 322 | 5,000 |
1985/05/15 | 321 | 321 | 321 | 321 | 1,000 |
1985/05/14 | 321 | 323 | 321 | 321 | 9,000 |
1985/05/13 | 327 | 327 | 320 | 320 | 8,000 |
1985/05/10 | 325 | 325 | 325 | 325 | 2,000 |
1985/05/09 | 332 | 332 | 332 | 332 | 2,000 |
1985/05/08 | 332 | 335 | 332 | 335 | 8,000 |
1985/05/07 | 335 | 335 | 335 | 335 | 2,000 |
1985/05/04 | 332 | 332 | 332 | 332 | 4,000 |
1985/05/02 | 335 | 335 | 332 | 332 | 6,000 |
1985/05/01 | 330 | 330 | 330 | 330 | 4,000 |
1985/04/30 | 330 | 330 | 330 | 330 | 1,000 |
1985/04/27 | 325 | 325 | 320 | 320 | 4,000 |
1985/04/25 | 330 | 330 | 330 | 330 | 1,000 |
1985/04/24 | 320 | 335 | 320 | 335 | 13,000 |
1985/04/23 | 335 | 335 | 335 | 335 | 4,000 |
1985/04/22 | 320 | 320 | 320 | 320 | 2,000 |
1985/04/19 | 321 | 321 | 320 | 320 | 6,000 |
1985/04/18 | 325 | 325 | 325 | 325 | 6,000 |
1985/04/17 | 330 | 330 | 325 | 325 | 5,000 |
1985/04/16 | 325 | 325 | 325 | 325 | 6,000 |
1985/04/12 | 325 | 325 | 325 | 325 | 4,000 |
1985/04/11 | 325 | 325 | 325 | 325 | 6,000 |
1985/04/10 | 326 | 326 | 326 | 326 | 2,000 |
1985/04/05 | 317 | 318 | 317 | 318 | 9,000 |
1985/04/04 | 318 | 318 | 318 | 318 | 6,000 |
1985/04/03 | 318 | 318 | 316 | 317 | 5,000 |
1985/04/02 | 318 | 318 | 315 | 315 | 13,000 |
1985/04/01 | 317 | 317 | 317 | 317 | 1,000 |
1985/03/28 | 320 | 320 | 315 | 315 | 7,000 |
1985/03/26 | 329 | 330 | 329 | 330 | 2,000 |
1985/03/25 | 330 | 330 | 330 | 330 | 4,000 |
1985/03/23 | 320 | 321 | 315 | 315 | 6,000 |
1985/03/22 | 320 | 320 | 320 | 320 | 4,000 |
1985/03/18 | 320 | 321 | 320 | 321 | 2,000 |
1985/03/16 | 320 | 320 | 320 | 320 | 1,000 |
1985/03/15 | 320 | 320 | 320 | 320 | 2,000 |
1985/03/14 | 320 | 320 | 320 | 320 | 1,000 |
1985/03/13 | 320 | 320 | 320 | 320 | 16,000 |
1985/03/11 | 320 | 320 | 320 | 320 | 4,000 |
1985/03/06 | 321 | 321 | 321 | 321 | 6,000 |
1985/03/01 | 320 | 320 | 320 | 320 | 4,000 |
1985/02/27 | 320 | 320 | 320 | 320 | 5,000 |
1985/02/22 | 324 | 324 | 320 | 320 | 6,000 |
1985/02/20 | 325 | 335 | 325 | 326 | 10,000 |
1985/02/18 | 324 | 324 | 324 | 324 | 2,000 |
1985/02/15 | 324 | 324 | 324 | 324 | 7,000 |
1985/02/13 | 330 | 330 | 330 | 330 | 4,000 |
1985/02/07 | 335 | 335 | 335 | 335 | 5,000 |
1985/02/05 | 330 | 330 | 330 | 330 | 6,000 |
1985/02/04 | 330 | 330 | 330 | 330 | 3,000 |
1985/02/02 | 330 | 330 | 330 | 330 | 4,000 |
1985/01/30 | 330 | 330 | 330 | 330 | 1,000 |
1985/01/29 | 342 | 342 | 342 | 342 | 4,000 |
1985/01/28 | 340 | 340 | 340 | 340 | 1,000 |
1985/01/25 | 334 | 334 | 332 | 332 | 7,000 |
1985/01/24 | 340 | 340 | 335 | 335 | 3,000 |
1985/01/23 | 345 | 345 | 345 | 345 | 4,000 |
1985/01/22 | 340 | 350 | 334 | 350 | 6,000 |
1985/01/19 | 334 | 334 | 334 | 334 | 1,000 |
1985/01/18 | 332 | 333 | 332 | 333 | 3,000 |
1985/01/17 | 332 | 332 | 331 | 331 | 2,000 |
1985/01/14 | 335 | 335 | 330 | 330 | 5,000 |
1985/01/11 | 334 | 335 | 334 | 335 | 3,000 |
1985/01/10 | 339 | 339 | 330 | 330 | 4,000 |
1985/01/09 | 343 | 343 | 343 | 343 | 5,000 |
1985/01/08 | 343 | 343 | 343 | 343 | 1,000 |
1985/01/07 | 343 | 343 | 343 | 343 | 3,000 |
1985/01/05 | 345 | 345 | 345 | 345 | 2,000 |