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 |
---|---|---|---|---|---|
1987/12/28 | 608 | 608 | 600 | 600 | 26,000 |
1987/12/25 | 621 | 621 | 621 | 621 | 1,000 |
1987/12/23 | 636 | 645 | 621 | 621 | 6,000 |
1987/12/22 | 620 | 620 | 600 | 600 | 17,000 |
1987/12/21 | 659 | 659 | 620 | 650 | 24,000 |
1987/12/18 | 650 | 650 | 650 | 650 | 9,000 |
1987/12/17 | 640 | 640 | 639 | 639 | 8,000 |
1987/12/16 | 630 | 640 | 630 | 640 | 24,000 |
1987/12/15 | 641 | 641 | 630 | 630 | 9,000 |
1987/12/14 | 650 | 650 | 640 | 640 | 3,000 |
1987/12/11 | 650 | 660 | 640 | 640 | 39,000 |
1987/12/10 | 650 | 670 | 650 | 670 | 7,000 |
1987/12/09 | 649 | 649 | 640 | 640 | 7,000 |
1987/12/08 | 660 | 660 | 649 | 649 | 5,000 |
1987/12/07 | 660 | 676 | 660 | 662 | 19,000 |
1987/12/05 | 620 | 650 | 620 | 650 | 9,000 |
1987/12/04 | 660 | 667 | 647 | 647 | 21,000 |
1987/12/03 | 680 | 689 | 670 | 670 | 32,000 |
1987/12/02 | 645 | 670 | 640 | 670 | 29,000 |
1987/12/01 | 645 | 650 | 644 | 650 | 33,000 |
1987/11/30 | 623 | 645 | 623 | 645 | 13,000 |
1987/11/28 | 623 | 623 | 623 | 623 | 3,000 |
1987/11/27 | 632 | 632 | 623 | 623 | 15,000 |
1987/11/26 | 645 | 645 | 632 | 632 | 35,000 |
1987/11/25 | 645 | 645 | 612 | 612 | 18,000 |
1987/11/24 | 645 | 645 | 644 | 644 | 26,000 |
1987/11/20 | 630 | 645 | 630 | 645 | 18,000 |
1987/11/19 | 630 | 641 | 610 | 641 | 12,000 |
1987/11/18 | 650 | 650 | 640 | 640 | 7,000 |
1987/11/17 | 650 | 650 | 641 | 641 | 3,000 |
1987/11/16 | 640 | 670 | 640 | 670 | 4,000 |
1987/11/13 | 635 | 638 | 635 | 635 | 14,000 |
1987/11/12 | 626 | 628 | 625 | 628 | 8,000 |
1987/11/11 | 640 | 640 | 623 | 623 | 2,000 |
1987/11/10 | 671 | 671 | 631 | 631 | 20,000 |
1987/11/09 | 670 | 690 | 670 | 671 | 39,000 |
1987/11/07 | 650 | 670 | 650 | 670 | 14,000 |
1987/11/06 | 670 | 670 | 650 | 650 | 33,000 |
1987/11/05 | 670 | 695 | 670 | 690 | 45,000 |
1987/11/04 | 632 | 670 | 632 | 670 | 32,000 |
1987/11/02 | 625 | 640 | 625 | 640 | 36,000 |
1987/10/31 | 620 | 620 | 619 | 619 | 13,000 |
1987/10/30 | 625 | 635 | 600 | 600 | 25,000 |
1987/10/29 | 625 | 631 | 625 | 625 | 22,000 |
1987/10/28 | 631 | 631 | 620 | 630 | 29,000 |
1987/10/26 | 660 | 660 | 660 | 660 | 5,000 |
1987/10/24 | 675 | 675 | 674 | 674 | 10,000 |
1987/10/23 | 695 | 699 | 680 | 682 | 17,000 |
1987/10/22 | 712 | 715 | 700 | 700 | 20,000 |
1987/10/21 | 695 | 711 | 690 | 700 | 55,000 |
1987/10/19 | 730 | 745 | 730 | 745 | 55,000 |
1987/10/16 | 731 | 735 | 730 | 730 | 33,000 |
1987/10/15 | 744 | 745 | 730 | 730 | 57,000 |
1987/10/14 | 729 | 750 | 727 | 745 | 195,000 |
1987/10/13 | 715 | 751 | 715 | 735 | 128,000 |
1987/10/12 | 695 | 712 | 690 | 709 | 74,000 |
1987/10/09 | 696 | 700 | 680 | 690 | 35,000 |
1987/10/08 | 695 | 695 | 685 | 695 | 38,000 |
1987/10/07 | 690 | 700 | 690 | 700 | 39,000 |
1987/10/06 | 705 | 705 | 699 | 700 | 23,000 |
1987/10/05 | 710 | 710 | 699 | 703 | 34,000 |
1987/10/03 | 697 | 705 | 697 | 700 | 27,000 |
1987/10/02 | 699 | 700 | 696 | 700 | 27,000 |
1987/10/01 | 690 | 705 | 690 | 705 | 36,000 |
1987/09/30 | 682 | 690 | 675 | 690 | 24,000 |
1987/09/29 | 681 | 681 | 670 | 680 | 50,000 |
1987/09/28 | 690 | 695 | 680 | 680 | 15,000 |
1987/09/26 | 690 | 700 | 690 | 698 | 23,000 |
1987/09/25 | 686 | 700 | 680 | 700 | 31,000 |
1987/09/24 | 681 | 687 | 678 | 687 | 86,000 |
1987/09/22 | 695 | 700 | 670 | 675 | 78,000 |
1987/09/21 | 696 | 700 | 693 | 695 | 69,000 |
1987/09/18 | 676 | 700 | 676 | 695 | 95,000 |
1987/09/17 | 700 | 700 | 670 | 670 | 78,000 |
1987/09/16 | 707 | 707 | 699 | 705 | 34,000 |
1987/09/14 | 708 | 708 | 699 | 699 | 97,000 |
1987/09/11 | 703 | 705 | 690 | 690 | 62,000 |
1987/09/10 | 702 | 710 | 695 | 702 | 281,000 |
1987/09/09 | 706 | 720 | 705 | 720 | 160,000 |
1987/09/08 | 730 | 730 | 700 | 705 | 294,000 |
1987/09/07 | 775 | 801 | 759 | 759 | 611,000 |
1987/09/05 | 650 | 715 | 650 | 715 | 188,000 |
1987/09/03 | 649 | 650 | 642 | 645 | 31,000 |
1987/09/02 | 631 | 650 | 631 | 650 | 81,000 |
1987/09/01 | 620 | 640 | 620 | 626 | 35,000 |
1987/08/31 | 633 | 635 | 620 | 620 | 33,000 |
1987/08/29 | 627 | 630 | 627 | 630 | 15,000 |
1987/08/28 | 625 | 630 | 625 | 626 | 24,000 |
1987/08/27 | 618 | 625 | 616 | 625 | 25,000 |
1987/08/26 | 620 | 625 | 620 | 625 | 27,000 |
1987/08/25 | 621 | 625 | 620 | 625 | 9,000 |
1987/08/24 | 625 | 629 | 625 | 625 | 22,000 |
1987/08/22 | 625 | 625 | 625 | 625 | 13,000 |
1987/08/21 | 630 | 635 | 620 | 620 | 20,000 |
1987/08/20 | 635 | 636 | 629 | 629 | 28,000 |
1987/08/19 | 638 | 645 | 635 | 640 | 56,000 |
1987/08/18 | 630 | 630 | 630 | 630 | 1,000 |
1987/08/17 | 629 | 636 | 620 | 636 | 14,000 |
1987/08/14 | 625 | 639 | 620 | 639 | 21,000 |
1987/08/13 | 638 | 640 | 630 | 630 | 50,000 |
1987/08/12 | 625 | 640 | 625 | 640 | 43,000 |
1987/08/11 | 635 | 635 | 620 | 620 | 21,000 |
1987/08/10 | 650 | 650 | 640 | 640 | 69,000 |
1987/08/07 | 620 | 635 | 600 | 635 | 149,000 |
1987/08/06 | 610 | 620 | 601 | 610 | 55,000 |
1987/08/05 | 609 | 609 | 596 | 605 | 35,000 |
1987/08/04 | 601 | 605 | 591 | 600 | 26,000 |
1987/08/03 | 590 | 595 | 589 | 590 | 7,000 |
1987/08/01 | 595 | 595 | 595 | 595 | 10,000 |
1987/07/30 | 580 | 582 | 575 | 575 | 16,000 |
1987/07/29 | 590 | 590 | 581 | 581 | 3,000 |
1987/07/28 | 600 | 600 | 600 | 600 | 10,000 |
1987/07/27 | 580 | 610 | 580 | 610 | 14,000 |
1987/07/25 | 565 | 565 | 565 | 565 | 2,000 |
1987/07/24 | 570 | 570 | 560 | 560 | 9,000 |
1987/07/23 | 573 | 573 | 550 | 550 | 7,000 |
1987/07/22 | 579 | 579 | 579 | 579 | 2,000 |
1987/07/21 | 561 | 580 | 560 | 580 | 8,000 |
1987/07/20 | 581 | 581 | 560 | 560 | 8,000 |
1987/07/17 | 581 | 581 | 580 | 580 | 4,000 |
1987/07/16 | 590 | 590 | 580 | 580 | 9,000 |
1987/07/15 | 600 | 600 | 591 | 591 | 16,000 |
1987/07/14 | 580 | 590 | 580 | 590 | 4,000 |
1987/07/13 | 580 | 580 | 580 | 580 | 3,000 |
1987/07/10 | 576 | 576 | 576 | 576 | 2,000 |
1987/07/09 | 580 | 580 | 576 | 576 | 3,000 |
1987/07/08 | 576 | 579 | 576 | 576 | 6,000 |
1987/07/07 | 563 | 580 | 563 | 575 | 6,000 |
1987/07/04 | 570 | 570 | 550 | 550 | 11,000 |
1987/07/03 | 580 | 580 | 580 | 580 | 10,000 |
1987/07/02 | 570 | 570 | 570 | 570 | 3,000 |
1987/07/01 | 580 | 580 | 575 | 575 | 11,000 |
1987/06/30 | 574 | 580 | 570 | 580 | 8,000 |
1987/06/29 | 590 | 590 | 570 | 580 | 17,000 |
1987/06/27 | 580 | 590 | 580 | 590 | 5,000 |
1987/06/26 | 590 | 590 | 580 | 580 | 16,000 |
1987/06/25 | 581 | 590 | 581 | 590 | 7,000 |
1987/06/24 | 599 | 600 | 585 | 585 | 16,000 |
1987/06/23 | 590 | 600 | 590 | 600 | 7,000 |
1987/06/22 | 586 | 600 | 585 | 600 | 10,000 |
1987/06/19 | 591 | 591 | 582 | 582 | 7,000 |
1987/06/18 | 601 | 602 | 579 | 580 | 28,000 |
1987/06/17 | 610 | 610 | 599 | 604 | 32,000 |
1987/06/16 | 621 | 622 | 616 | 616 | 29,000 |
1987/06/15 | 630 | 630 | 621 | 621 | 45,000 |
1987/06/12 | 606 | 610 | 601 | 610 | 58,000 |
1987/06/11 | 609 | 609 | 602 | 608 | 31,000 |
1987/06/10 | 605 | 609 | 599 | 605 | 27,000 |
1987/06/09 | 605 | 610 | 599 | 599 | 49,000 |
1987/06/08 | 585 | 605 | 574 | 605 | 67,000 |
1987/06/06 | 585 | 585 | 570 | 570 | 9,000 |
1987/06/05 | 560 | 580 | 560 | 580 | 27,000 |
1987/06/04 | 551 | 560 | 550 | 559 | 13,000 |
1987/06/03 | 550 | 560 | 550 | 550 | 10,000 |
1987/06/02 | 555 | 560 | 555 | 560 | 9,000 |
1987/06/01 | 550 | 551 | 550 | 551 | 8,000 |
1987/05/30 | 540 | 540 | 540 | 540 | 4,000 |
1987/05/29 | 536 | 550 | 536 | 545 | 10,000 |
1987/05/28 | 541 | 550 | 541 | 550 | 2,000 |
1987/05/27 | 536 | 536 | 536 | 536 | 12,000 |
1987/05/26 | 575 | 575 | 566 | 566 | 13,000 |
1987/05/25 | 570 | 575 | 570 | 575 | 10,000 |
1987/05/23 | 570 | 573 | 565 | 565 | 21,000 |
1987/05/22 | 560 | 565 | 560 | 565 | 9,000 |
1987/05/21 | 556 | 570 | 556 | 570 | 18,000 |
1987/05/20 | 550 | 550 | 550 | 550 | 27,000 |
1987/05/19 | 550 | 550 | 548 | 550 | 19,000 |
1987/05/18 | 569 | 569 | 545 | 550 | 75,000 |
1987/05/15 | 530 | 580 | 530 | 574 | 183,000 |
1987/05/14 | 530 | 530 | 525 | 530 | 17,000 |
1987/05/13 | 530 | 530 | 530 | 530 | 6,000 |
1987/05/12 | 520 | 530 | 520 | 530 | 10,000 |
1987/05/11 | 530 | 530 | 509 | 509 | 9,000 |
1987/05/08 | 525 | 525 | 520 | 520 | 19,000 |
1987/05/07 | 523 | 523 | 523 | 523 | 3,000 |
1987/05/06 | 522 | 523 | 522 | 523 | 6,000 |
1987/05/02 | 522 | 522 | 519 | 522 | 5,000 |
1987/05/01 | 522 | 522 | 522 | 522 | 2,000 |
1987/04/30 | 512 | 512 | 512 | 512 | 1,000 |
1987/04/28 | 525 | 525 | 520 | 520 | 7,000 |
1987/04/27 | 525 | 525 | 525 | 525 | 2,000 |
1987/04/25 | 524 | 524 | 524 | 524 | 1,000 |
1987/04/24 | 511 | 521 | 511 | 521 | 5,000 |
1987/04/23 | 524 | 525 | 510 | 525 | 14,000 |
1987/04/22 | 526 | 526 | 523 | 525 | 7,000 |
1987/04/21 | 534 | 534 | 523 | 525 | 5,000 |
1987/04/20 | 520 | 535 | 520 | 535 | 4,000 |
1987/04/17 | 533 | 535 | 531 | 535 | 6,000 |
1987/04/16 | 530 | 530 | 530 | 530 | 4,000 |
1987/04/15 | 511 | 530 | 511 | 520 | 76,000 |
1987/04/14 | 520 | 525 | 510 | 510 | 17,000 |
1987/04/13 | 510 | 515 | 510 | 515 | 14,000 |
1987/04/10 | 510 | 510 | 510 | 510 | 22,000 |
1987/04/09 | 500 | 501 | 500 | 500 | 42,000 |
1987/04/07 | 500 | 500 | 499 | 500 | 16,000 |
1987/04/06 | 510 | 510 | 500 | 501 | 15,000 |
1987/04/04 | 498 | 500 | 498 | 500 | 5,000 |
1987/04/03 | 498 | 498 | 498 | 498 | 1,000 |
1987/04/02 | 496 | 496 | 496 | 496 | 11,000 |
1987/04/01 | 500 | 500 | 500 | 500 | 6,000 |
1987/03/31 | 495 | 495 | 495 | 495 | 6,000 |
1987/03/30 | 500 | 500 | 500 | 500 | 2,000 |
1987/03/28 | 496 | 496 | 496 | 496 | 4,000 |
1987/03/27 | 495 | 500 | 495 | 500 | 8,000 |
1987/03/26 | 496 | 496 | 495 | 495 | 13,000 |
1987/03/25 | 495 | 504 | 495 | 496 | 4,000 |
1987/03/24 | 495 | 495 | 495 | 495 | 3,000 |
1987/03/23 | 494 | 494 | 489 | 489 | 24,000 |
1987/03/20 | 491 | 494 | 490 | 494 | 10,000 |
1987/03/19 | 504 | 504 | 490 | 490 | 14,000 |
1987/03/18 | 503 | 504 | 503 | 504 | 11,000 |
1987/03/17 | 504 | 504 | 504 | 504 | 1,000 |
1987/03/16 | 504 | 504 | 503 | 503 | 4,000 |
1987/03/13 | 499 | 501 | 499 | 501 | 7,000 |
1987/03/12 | 505 | 510 | 500 | 500 | 22,000 |
1987/03/11 | 500 | 504 | 497 | 504 | 25,000 |
1987/03/10 | 499 | 499 | 499 | 499 | 5,000 |
1987/03/09 | 499 | 500 | 499 | 500 | 7,000 |
1987/03/07 | 498 | 499 | 497 | 499 | 4,000 |
1987/03/06 | 501 | 501 | 500 | 500 | 7,000 |
1987/03/05 | 505 | 508 | 500 | 500 | 18,000 |
1987/03/04 | 504 | 505 | 504 | 504 | 4,000 |
1987/03/03 | 505 | 505 | 505 | 505 | 5,000 |
1987/03/02 | 505 | 505 | 505 | 505 | 14,000 |
1987/02/28 | 505 | 505 | 500 | 500 | 8,000 |
1987/02/27 | 506 | 506 | 505 | 505 | 4,000 |
1987/02/26 | 510 | 510 | 505 | 505 | 11,000 |
1987/02/25 | 505 | 510 | 500 | 510 | 28,000 |
1987/02/24 | 511 | 516 | 500 | 500 | 20,000 |
1987/02/23 | 511 | 516 | 511 | 516 | 9,000 |
1987/02/20 | 514 | 518 | 514 | 516 | 25,000 |
1987/02/19 | 514 | 514 | 510 | 514 | 22,000 |
1987/02/18 | 511 | 511 | 511 | 511 | 6,000 |
1987/02/16 | 515 | 515 | 510 | 511 | 11,000 |
1987/02/13 | 515 | 515 | 510 | 515 | 13,000 |
1987/02/12 | 515 | 515 | 515 | 515 | 3,000 |
1987/02/09 | 512 | 515 | 512 | 515 | 4,000 |
1987/02/07 | 530 | 530 | 530 | 530 | 3,000 |
1987/02/06 | 535 | 535 | 525 | 525 | 3,000 |
1987/02/05 | 515 | 515 | 515 | 515 | 2,000 |
1987/02/04 | 525 | 525 | 525 | 525 | 2,000 |
1987/02/03 | 515 | 515 | 511 | 511 | 13,000 |
1987/02/02 | 535 | 535 | 535 | 535 | 5,000 |
1987/01/31 | 555 | 555 | 530 | 530 | 9,000 |
1987/01/30 | 545 | 550 | 545 | 550 | 12,000 |
1987/01/29 | 540 | 545 | 525 | 545 | 18,000 |
1987/01/28 | 535 | 535 | 510 | 513 | 10,000 |
1987/01/27 | 523 | 540 | 523 | 540 | 7,000 |
1987/01/26 | 542 | 542 | 523 | 523 | 4,000 |
1987/01/24 | 535 | 535 | 535 | 535 | 3,000 |
1987/01/23 | 540 | 545 | 540 | 545 | 4,000 |
1987/01/22 | 540 | 540 | 540 | 540 | 3,000 |
1987/01/21 | 545 | 545 | 545 | 545 | 1,000 |
1987/01/20 | 546 | 546 | 540 | 540 | 6,000 |
1987/01/16 | 545 | 545 | 545 | 545 | 6,000 |
1987/01/13 | 548 | 550 | 542 | 550 | 14,000 |
1987/01/12 | 549 | 549 | 549 | 549 | 20,000 |
1987/01/09 | 548 | 548 | 548 | 548 | 1,000 |
1987/01/08 | 560 | 560 | 542 | 548 | 6,000 |
1987/01/05 | 590 | 590 | 590 | 590 | 4,000 |