日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1989/12/29 1,240 1,300 1,210 1,250 489,000
1989/12/28 1,190 1,260 1,190 1,260 344,000
1989/12/27 1,170 1,170 1,150 1,160 80,000
1989/12/26 1,180 1,180 1,170 1,170 127,000
1989/12/25 1,130 1,170 1,120 1,170 49,000
1989/12/22 1,120 1,170 1,120 1,170 46,000
1989/12/21 1,140 1,170 1,130 1,140 78,000
1989/12/20 1,150 1,170 1,150 1,150 71,000
1989/12/19 1,180 1,180 1,160 1,160 54,000
1989/12/18 1,190 1,200 1,150 1,170 55,000
1989/12/15 1,190 1,220 1,170 1,200 261,000
1989/12/14 1,130 1,210 1,130 1,200 352,000
1989/12/13 1,100 1,130 1,090 1,130 79,000
1989/12/12 1,070 1,120 1,070 1,110 148,000
1989/12/11 1,040 1,070 1,040 1,070 58,000
1989/12/08 1,060 1,070 1,040 1,040 35,000
1989/12/07 1,080 1,080 1,050 1,070 28,000
1989/12/06 1,060 1,080 1,060 1,080 45,000
1989/12/05 1,080 1,090 1,070 1,080 41,000
1989/12/04 1,080 1,100 1,070 1,090 28,000
1989/12/01 1,080 1,100 1,080 1,100 57,000
1989/11/30 1,070 1,080 1,070 1,080 8,000
1989/11/29 1,070 1,100 1,070 1,090 24,000
1989/11/28 1,090 1,090 1,050 1,050 29,000
1989/11/27 1,080 1,110 1,080 1,110 46,000
1989/11/24 1,100 1,100 1,090 1,100 40,000
1989/11/22 1,100 1,120 1,080 1,110 30,000
1989/11/21 1,130 1,130 1,080 1,100 45,000
1989/11/20 1,110 1,140 1,110 1,130 60,000
1989/11/17 1,060 1,110 1,050 1,110 97,000
1989/11/16 1,040 1,060 1,030 1,060 62,000
1989/11/15 1,040 1,050 1,030 1,050 36,000
1989/11/14 1,050 1,060 1,040 1,040 20,000
1989/11/13 1,040 1,040 1,030 1,040 26,000
1989/11/10 1,050 1,050 1,030 1,050 7,000
1989/11/08 1,020 1,030 1,020 1,020 46,000
1989/11/07 1,050 1,070 1,050 1,050 17,000
1989/11/06 1,080 1,080 1,070 1,070 20,000
1989/11/02 1,080 1,080 1,070 1,070 10,000
1989/11/01 1,100 1,100 1,070 1,090 23,000
1989/10/31 1,110 1,110 1,070 1,100 39,000
1989/10/30 1,100 1,120 1,100 1,110 16,000
1989/10/27 1,100 1,120 1,080 1,120 71,000
1989/10/26 1,090 1,110 1,080 1,110 47,000
1989/10/25 1,090 1,100 1,090 1,090 43,000
1989/10/24 1,090 1,100 1,080 1,090 83,000
1989/10/23 1,080 1,090 1,070 1,080 20,000
1989/10/20 1,060 1,080 1,060 1,070 9,000
1989/10/19 1,060 1,080 1,030 1,080 31,000
1989/10/18 1,050 1,050 1,030 1,050 24,000
1989/10/17 1,050 1,050 1,050 1,050 7,000
1989/10/16 1,030 1,080 1,030 1,030 44,000
1989/10/13 1,090 1,100 1,070 1,080 36,000
1989/10/12 1,120 1,120 1,100 1,110 38,000
1989/10/11 1,160 1,160 1,130 1,130 86,000
1989/10/09 1,170 1,170 1,140 1,150 62,000
1989/10/06 1,150 1,170 1,150 1,160 122,000
1989/10/05 1,160 1,180 1,140 1,140 294,000
1989/10/04 1,130 1,150 1,120 1,140 167,000
1989/10/03 1,080 1,130 1,080 1,100 213,000
1989/10/02 1,010 1,060 1,010 1,060 34,000
1989/09/29 1,020 1,050 1,010 1,050 37,000
1989/09/28 1,020 1,020 1,020 1,020 10,000
1989/09/27 1,050 1,050 1,010 1,020 33,000
1989/09/26 1,070 1,070 1,040 1,050 48,000
1989/09/25 1,060 1,080 1,050 1,080 58,000
1989/09/22 1,070 1,070 1,050 1,070 68,000
1989/09/21 1,060 1,080 1,060 1,080 51,000
1989/09/20 1,090 1,090 1,060 1,070 161,000
1989/09/19 1,080 1,090 1,070 1,080 126,000
1989/09/18 1,020 1,070 1,010 1,060 146,000
1989/09/14 1,020 1,020 1,010 1,010 30,000
1989/09/13 1,020 1,020 1,000 1,000 50,000
1989/09/12 1,020 1,030 1,000 1,000 40,000
1989/09/11 1,030 1,030 1,020 1,020 16,000
1989/09/08 1,010 1,030 1,000 1,020 49,000
1989/09/07 997 1,010 996 1,010 31,000
1989/09/06 991 999 981 999 21,000
1989/09/05 999 999 980 999 47,000
1989/09/04 995 999 993 999 15,000
1989/09/01 991 994 990 993 44,000
1989/08/31 999 1,000 995 995 10,000
1989/08/30 1,020 1,030 990 1,000 30,000
1989/08/29 1,020 1,020 1,010 1,010 8,000
1989/08/28 1,010 1,030 1,010 1,020 8,000
1989/08/25 1,030 1,030 1,000 1,000 40,000
1989/08/24 1,030 1,030 1,020 1,030 50,000
1989/08/23 1,020 1,030 1,010 1,030 73,000
1989/08/22 1,000 1,020 1,000 1,010 35,000
1989/08/21 1,010 1,020 1,010 1,020 37,000
1989/08/18 1,010 1,020 1,000 1,000 32,000
1989/08/17 1,030 1,030 1,000 1,010 37,000
1989/08/16 1,010 1,030 1,010 1,020 77,000
1989/08/15 1,000 1,020 1,000 1,010 26,000
1989/08/14 1,000 1,000 995 1,000 34,000
1989/08/11 995 1,010 990 1,000 69,000
1989/08/10 1,000 1,010 990 995 28,000
1989/08/09 1,030 1,030 980 980 62,000
1989/08/08 1,010 1,020 1,000 1,020 159,000
1989/08/07 990 1,000 990 999 31,000
1989/08/04 970 980 970 980 9,000
1989/08/03 970 970 965 970 15,000
1989/08/02 980 988 975 975 36,000
1989/08/01 990 990 975 979 73,000
1989/07/31 971 990 971 972 29,000
1989/07/28 935 991 935 991 35,000
1989/07/27 930 930 930 930 12,000
1989/07/26 940 950 930 930 36,000
1989/07/25 935 950 930 935 53,000
1989/07/24 949 949 935 935 15,000
1989/07/21 966 968 939 939 20,000
1989/07/20 931 969 914 969 59,000
1989/07/19 923 940 915 930 29,000
1989/07/18 910 920 906 915 48,000
1989/07/17 911 920 911 915 12,000
1989/07/14 911 920 911 920 8,000
1989/07/13 910 910 906 910 18,000
1989/07/12 906 911 905 910 16,000
1989/07/11 905 910 905 910 16,000
1989/07/10 900 900 900 900 4,000
1989/07/07 899 905 899 905 10,000
1989/07/06 895 900 895 900 18,000
1989/07/05 900 908 895 895 16,000
1989/07/04 900 910 900 901 23,000
1989/07/03 910 910 895 900 13,000
1989/06/30 888 900 888 900 7,000
1989/06/29 890 890 886 890 13,000
1989/06/28 890 890 886 886 18,000
1989/06/27 886 895 886 895 10,000
1989/06/26 880 897 880 885 7,000
1989/06/23 897 897 890 890 20,000
1989/06/22 896 896 896 896 8,000
1989/06/21 900 905 895 895 13,000
1989/06/20 895 900 895 900 10,000
1989/06/19 910 910 900 900 18,000
1989/06/16 905 905 902 905 11,000
1989/06/15 901 905 901 905 7,000
1989/06/14 905 920 902 920 12,000
1989/06/13 905 905 902 902 10,000
1989/06/12 903 905 902 905 9,000
1989/06/09 910 910 902 902 14,000
1989/06/08 930 930 917 917 7,000
1989/06/07 910 910 907 907 6,000
1989/06/06 901 902 901 902 21,000
1989/06/05 910 915 910 910 8,000
1989/06/02 930 930 920 920 14,000
1989/06/01 940 940 930 930 16,000
1989/05/31 931 950 931 950 2,000
1989/05/30 927 940 927 940 5,000
1989/05/29 920 925 920 925 5,000
1989/05/26 930 940 926 940 16,000
1989/05/25 940 940 926 927 7,000
1989/05/24 940 950 930 940 24,000
1989/05/23 940 940 935 938 16,000
1989/05/22 940 940 930 940 28,000
1989/05/19 950 959 940 940 27,000
1989/05/18 951 959 945 959 13,000
1989/05/17 946 950 946 950 3,000
1989/05/16 960 960 945 945 15,000
1989/05/15 960 962 960 960 26,000
1989/05/12 959 965 956 960 50,000
1989/05/11 953 970 952 965 52,000
1989/05/10 950 960 945 945 56,000
1989/05/09 960 975 960 960 30,000
1989/05/08 946 960 946 960 22,000
1989/05/01 906 906 905 905 11,000
1989/04/28 900 920 900 901 14,000
1989/04/27 910 910 895 896 25,000
1989/04/26 905 908 895 895 61,000
1989/04/25 906 920 905 908 13,000
1989/04/24 906 910 905 906 7,000
1989/04/21 920 920 905 905 21,000
1989/04/20 901 925 901 920 56,000
1989/04/19 903 915 901 901 36,000
1989/04/18 911 911 902 902 12,000
1989/04/17 916 916 898 901 22,000
1989/04/14 922 922 898 910 35,000
1989/04/13 925 928 923 925 23,000
1989/04/12 929 929 925 925 5,000
1989/04/11 921 930 921 930 4,000
1989/04/10 931 931 920 920 17,000
1989/04/07 930 932 925 931 12,000
1989/04/06 940 949 931 949 10,000
1989/04/05 942 949 930 930 18,000
1989/04/04 948 949 940 940 31,000
1989/04/03 951 951 950 950 15,000
1989/03/31 970 970 931 931 28,000
1989/03/30 959 970 959 970 12,000
1989/03/29 931 931 931 931 3,000
1989/03/28 930 930 922 922 67,000
1989/03/27 926 930 926 930 12,000
1989/03/24 945 945 936 936 33,000
1989/03/23 950 950 946 946 21,000
1989/03/22 950 955 946 955 69,000
1989/03/20 955 956 951 955 35,000
1989/03/17 955 955 951 955 37,000
1989/03/16 957 960 950 955 48,000
1989/03/15 957 958 957 957 21,000
1989/03/14 970 970 956 960 7,000
1989/03/13 958 960 955 955 33,000
1989/03/10 970 970 950 969 58,000
1989/03/09 970 980 970 980 12,000
1989/03/08 967 970 967 970 42,000
1989/03/07 962 968 962 967 35,000
1989/03/06 974 974 960 972 78,000
1989/03/03 971 980 970 976 32,000
1989/03/02 956 976 956 976 18,000
1989/03/01 965 970 955 955 72,000
1989/02/28 970 970 950 960 77,000
1989/02/27 980 980 975 975 29,000
1989/02/23 995 995 980 980 64,000
1989/02/22 1,000 1,000 997 997 23,000
1989/02/21 1,010 1,010 998 1,010 22,000
1989/02/20 1,020 1,020 995 1,000 54,000
1989/02/17 999 1,020 999 1,010 189,000
1989/02/16 1,010 1,010 1,000 1,000 14,000
1989/02/15 1,050 1,050 1,010 1,010 30,000
1989/02/14 1,000 1,020 997 999 25,000
1989/02/13 1,020 1,030 990 997 69,000
1989/02/10 1,040 1,050 1,030 1,030 65,000
1989/02/09 1,020 1,050 1,020 1,040 52,000
1989/02/08 1,000 1,050 1,000 1,020 316,000
1989/02/07 1,040 1,040 995 1,000 61,000
1989/02/06 1,050 1,050 1,020 1,020 38,000
1989/02/03 1,040 1,040 1,010 1,010 119,000
1989/02/02 1,040 1,050 1,030 1,050 62,000
1989/02/01 1,050 1,050 1,030 1,040 44,000
1989/01/31 1,050 1,060 1,040 1,050 59,000
1989/01/30 1,060 1,080 1,030 1,050 36,000
1989/01/28 1,040 1,040 1,020 1,040 21,000
1989/01/27 1,040 1,040 1,010 1,020 50,000
1989/01/26 1,030 1,040 1,010 1,010 77,000
1989/01/25 1,030 1,050 1,030 1,030 36,000
1989/01/24 1,030 1,040 1,020 1,040 43,000
1989/01/23 1,040 1,050 1,020 1,040 39,000
1989/01/20 1,020 1,050 1,020 1,030 37,000
1989/01/19 1,020 1,030 1,020 1,020 25,000
1989/01/18 1,020 1,040 1,020 1,020 37,000
1989/01/17 1,050 1,060 1,010 1,030 90,000
1989/01/13 1,050 1,100 1,020 1,020 156,000
1989/01/12 972 1,050 972 1,050 127,000
1989/01/11 952 970 950 970 49,000
1989/01/10 941 950 941 950 15,000
1989/01/09 933 947 933 938 64,000
1989/01/06 916 930 915 930 61,000
1989/01/05 920 921 911 911 19,000
1989/01/04 931 931 916 926 10,000

このページの先頭へ