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 |
---|---|---|---|---|---|
1992/12/30 | 376 | 376 | 376 | 376 | 10,000 |
1992/12/29 | 368 | 368 | 368 | 368 | 1,000 |
1992/12/28 | 374 | 377 | 371 | 376 | 16,000 |
1992/12/25 | 377 | 377 | 370 | 375 | 43,000 |
1992/12/24 | 375 | 377 | 375 | 375 | 9,000 |
1992/12/22 | 388 | 388 | 378 | 387 | 34,000 |
1992/12/21 | 374 | 385 | 374 | 378 | 27,000 |
1992/12/18 | 350 | 370 | 350 | 368 | 31,000 |
1992/12/17 | 342 | 350 | 342 | 350 | 4,000 |
1992/12/16 | 340 | 341 | 340 | 341 | 3,000 |
1992/12/15 | 350 | 350 | 340 | 340 | 8,000 |
1992/12/14 | 341 | 350 | 340 | 340 | 20,000 |
1992/12/11 | 337 | 340 | 337 | 338 | 17,000 |
1992/12/10 | 335 | 335 | 334 | 335 | 4,000 |
1992/12/09 | 335 | 335 | 335 | 335 | 1,000 |
1992/12/04 | 335 | 335 | 335 | 335 | 4,000 |
1992/12/03 | 330 | 335 | 330 | 335 | 9,000 |
1992/12/02 | 330 | 331 | 330 | 331 | 6,000 |
1992/12/01 | 345 | 350 | 345 | 349 | 13,000 |
1992/11/30 | 331 | 331 | 330 | 330 | 8,000 |
1992/11/27 | 325 | 331 | 325 | 331 | 8,000 |
1992/11/26 | 324 | 330 | 324 | 330 | 4,000 |
1992/11/25 | 320 | 329 | 320 | 329 | 4,000 |
1992/11/24 | 315 | 315 | 315 | 315 | 8,000 |
1992/11/20 | 330 | 330 | 330 | 330 | 3,000 |
1992/11/19 | 326 | 326 | 326 | 326 | 1,000 |
1992/11/18 | 316 | 316 | 316 | 316 | 1,000 |
1992/11/17 | 317 | 317 | 317 | 317 | 4,000 |
1992/11/16 | 317 | 317 | 317 | 317 | 3,000 |
1992/11/13 | 317 | 317 | 317 | 317 | 1,000 |
1992/11/12 | 317 | 317 | 316 | 316 | 2,000 |
1992/11/11 | 313 | 315 | 313 | 315 | 9,000 |
1992/11/10 | 321 | 321 | 320 | 320 | 4,000 |
1992/11/09 | 321 | 321 | 320 | 320 | 10,000 |
1992/11/06 | 325 | 325 | 325 | 325 | 4,000 |
1992/11/05 | 328 | 330 | 327 | 328 | 11,000 |
1992/11/04 | 330 | 330 | 330 | 330 | 2,000 |
1992/11/02 | 345 | 345 | 340 | 340 | 2,000 |
1992/10/30 | 341 | 349 | 341 | 349 | 11,000 |
1992/10/28 | 322 | 322 | 321 | 321 | 6,000 |
1992/10/27 | 330 | 330 | 321 | 322 | 8,000 |
1992/10/26 | 335 | 335 | 334 | 334 | 2,000 |
1992/10/23 | 337 | 337 | 337 | 337 | 2,000 |
1992/10/22 | 331 | 331 | 330 | 330 | 4,000 |
1992/10/21 | 332 | 332 | 331 | 331 | 4,000 |
1992/10/20 | 337 | 337 | 337 | 337 | 1,000 |
1992/10/19 | 340 | 340 | 337 | 337 | 15,000 |
1992/10/16 | 335 | 335 | 335 | 335 | 6,000 |
1992/10/15 | 335 | 335 | 335 | 335 | 4,000 |
1992/10/14 | 340 | 340 | 340 | 340 | 4,000 |
1992/10/13 | 340 | 340 | 340 | 340 | 1,000 |
1992/10/12 | 330 | 330 | 330 | 330 | 2,000 |
1992/10/09 | 330 | 330 | 330 | 330 | 1,000 |
1992/10/07 | 331 | 332 | 330 | 330 | 6,000 |
1992/10/05 | 354 | 354 | 354 | 354 | 1,000 |
1992/10/02 | 358 | 365 | 358 | 365 | 4,000 |
1992/10/01 | 336 | 348 | 336 | 348 | 8,000 |
1992/09/30 | 330 | 330 | 326 | 326 | 17,000 |
1992/09/29 | 333 | 333 | 320 | 320 | 10,000 |
1992/09/28 | 337 | 337 | 332 | 332 | 3,000 |
1992/09/25 | 332 | 332 | 332 | 332 | 1,000 |
1992/09/22 | 330 | 330 | 330 | 330 | 5,000 |
1992/09/21 | 330 | 330 | 330 | 330 | 4,000 |
1992/09/16 | 366 | 366 | 353 | 353 | 4,000 |
1992/09/14 | 361 | 361 | 361 | 361 | 1,000 |
1992/09/11 | 375 | 375 | 372 | 372 | 2,000 |
1992/09/09 | 372 | 372 | 372 | 372 | 20,000 |
1992/09/08 | 378 | 378 | 377 | 377 | 32,000 |
1992/09/07 | 375 | 375 | 375 | 375 | 2,000 |
1992/09/04 | 375 | 375 | 375 | 375 | 30,000 |
1992/09/03 | 375 | 375 | 375 | 375 | 20,000 |
1992/09/02 | 376 | 378 | 375 | 375 | 28,000 |
1992/09/01 | 370 | 376 | 370 | 376 | 14,000 |
1992/08/31 | 341 | 350 | 341 | 350 | 5,000 |
1992/08/28 | 330 | 331 | 328 | 331 | 10,000 |
1992/08/27 | 320 | 330 | 320 | 330 | 31,000 |
1992/08/26 | 330 | 330 | 320 | 320 | 8,000 |
1992/08/25 | 330 | 330 | 330 | 330 | 5,000 |
1992/08/24 | 330 | 330 | 330 | 330 | 9,000 |
1992/08/21 | 310 | 320 | 310 | 320 | 2,000 |
1992/08/20 | 295 | 295 | 295 | 295 | 1,000 |
1992/08/19 | 295 | 295 | 290 | 290 | 4,000 |
1992/08/18 | 300 | 300 | 300 | 300 | 1,000 |
1992/08/17 | 290 | 300 | 290 | 300 | 3,000 |
1992/08/14 | 300 | 300 | 280 | 280 | 12,000 |
1992/08/13 | 303 | 303 | 300 | 300 | 13,000 |
1992/08/12 | 320 | 320 | 309 | 309 | 11,000 |
1992/08/11 | 330 | 330 | 330 | 330 | 5,000 |
1992/08/10 | 330 | 330 | 330 | 330 | 10,000 |
1992/08/07 | 350 | 355 | 350 | 355 | 7,000 |
1992/08/06 | 355 | 355 | 355 | 355 | 4,000 |
1992/08/05 | 350 | 360 | 350 | 360 | 19,000 |
1992/08/04 | 350 | 350 | 350 | 350 | 10,000 |
1992/08/03 | 340 | 350 | 340 | 350 | 5,000 |
1992/07/29 | 320 | 320 | 320 | 320 | 5,000 |
1992/07/28 | 320 | 320 | 320 | 320 | 9,000 |
1992/07/27 | 326 | 326 | 326 | 326 | 1,000 |
1992/07/24 | 321 | 321 | 321 | 321 | 2,000 |
1992/07/23 | 325 | 325 | 320 | 320 | 4,000 |
1992/07/22 | 325 | 325 | 325 | 325 | 2,000 |
1992/07/20 | 340 | 340 | 330 | 330 | 3,000 |
1992/07/17 | 350 | 350 | 340 | 340 | 4,000 |
1992/07/16 | 355 | 355 | 355 | 355 | 7,000 |
1992/07/06 | 369 | 370 | 369 | 370 | 4,000 |
1992/07/02 | 370 | 370 | 367 | 370 | 14,000 |
1992/06/30 | 320 | 335 | 320 | 335 | 67,000 |
1992/06/29 | 333 | 333 | 324 | 324 | 22,000 |
1992/06/25 | 338 | 338 | 338 | 338 | 1,000 |
1992/06/24 | 340 | 340 | 340 | 340 | 13,000 |
1992/06/23 | 336 | 340 | 336 | 340 | 20,000 |
1992/06/22 | 340 | 341 | 340 | 341 | 3,000 |
1992/06/19 | 335 | 340 | 330 | 340 | 4,000 |
1992/06/18 | 345 | 345 | 340 | 340 | 12,000 |
1992/06/17 | 345 | 345 | 345 | 345 | 1,000 |
1992/06/11 | 377 | 377 | 377 | 377 | 1,000 |
1992/06/08 | 379 | 379 | 379 | 379 | 3,000 |
1992/06/05 | 370 | 380 | 370 | 380 | 3,000 |
1992/06/04 | 380 | 380 | 380 | 380 | 2,000 |
1992/06/03 | 370 | 370 | 370 | 370 | 2,000 |
1992/06/01 | 390 | 390 | 390 | 390 | 12,000 |
1992/05/29 | 351 | 360 | 351 | 360 | 5,000 |
1992/05/28 | 350 | 355 | 350 | 355 | 11,000 |
1992/05/27 | 350 | 355 | 350 | 350 | 18,000 |
1992/05/26 | 360 | 360 | 350 | 350 | 16,000 |
1992/05/25 | 373 | 373 | 360 | 360 | 40,000 |
1992/05/22 | 372 | 372 | 371 | 372 | 4,000 |
1992/05/21 | 380 | 380 | 371 | 371 | 7,000 |
1992/05/20 | 380 | 380 | 370 | 380 | 9,000 |
1992/05/19 | 390 | 390 | 380 | 380 | 5,000 |
1992/05/18 | 389 | 389 | 389 | 389 | 1,000 |
1992/05/15 | 391 | 391 | 385 | 390 | 17,000 |
1992/05/14 | 391 | 391 | 390 | 391 | 14,000 |
1992/05/13 | 385 | 394 | 385 | 390 | 10,000 |
1992/05/12 | 390 | 390 | 370 | 390 | 18,000 |
1992/05/11 | 390 | 390 | 390 | 390 | 4,000 |
1992/05/08 | 390 | 390 | 390 | 390 | 10,000 |
1992/05/07 | 380 | 390 | 380 | 390 | 10,000 |
1992/05/06 | 380 | 380 | 380 | 380 | 7,000 |
1992/05/01 | 366 | 380 | 366 | 380 | 9,000 |
1992/04/30 | 356 | 356 | 356 | 356 | 6,000 |
1992/04/28 | 355 | 355 | 354 | 354 | 8,000 |
1992/04/27 | 360 | 360 | 360 | 360 | 1,000 |
1992/04/23 | 354 | 354 | 354 | 354 | 5,000 |
1992/04/22 | 360 | 360 | 360 | 360 | 2,000 |
1992/04/21 | 375 | 375 | 370 | 370 | 2,000 |
1992/04/17 | 380 | 380 | 370 | 370 | 5,000 |
1992/04/16 | 380 | 380 | 380 | 380 | 4,000 |
1992/04/14 | 350 | 350 | 350 | 350 | 7,000 |
1992/04/10 | 330 | 340 | 330 | 340 | 6,000 |
1992/04/09 | 355 | 355 | 330 | 330 | 10,000 |
1992/04/08 | 364 | 364 | 355 | 360 | 7,000 |
1992/04/07 | 371 | 376 | 371 | 376 | 4,000 |
1992/04/06 | 375 | 375 | 375 | 375 | 5,000 |
1992/04/01 | 436 | 436 | 436 | 436 | 7,000 |
1992/03/31 | 431 | 441 | 430 | 434 | 78,000 |
1992/03/30 | 398 | 429 | 398 | 429 | 15,000 |
1992/03/27 | 375 | 398 | 375 | 398 | 7,000 |
1992/03/26 | 375 | 375 | 375 | 375 | 5,000 |
1992/03/25 | 394 | 400 | 394 | 400 | 81,000 |
1992/03/24 | 394 | 394 | 388 | 394 | 5,000 |
1992/03/23 | 384 | 384 | 384 | 384 | 3,000 |
1992/03/19 | 375 | 375 | 355 | 365 | 28,000 |
1992/03/18 | 375 | 375 | 375 | 375 | 7,000 |
1992/03/17 | 392 | 395 | 388 | 395 | 8,000 |
1992/03/16 | 388 | 391 | 388 | 391 | 4,000 |
1992/03/13 | 406 | 406 | 398 | 398 | 7,000 |
1992/03/12 | 406 | 406 | 400 | 402 | 24,000 |
1992/03/11 | 406 | 406 | 406 | 406 | 5,000 |
1992/03/10 | 406 | 406 | 406 | 406 | 2,000 |
1992/03/09 | 415 | 415 | 406 | 406 | 13,000 |
1992/03/06 | 415 | 415 | 415 | 415 | 1,000 |
1992/03/05 | 415 | 415 | 415 | 415 | 1,000 |
1992/03/04 | 425 | 430 | 420 | 420 | 13,000 |
1992/03/03 | 425 | 425 | 420 | 420 | 247,000 |
1992/03/02 | 439 | 439 | 439 | 439 | 9,000 |
1992/02/27 | 411 | 415 | 411 | 411 | 5,000 |
1992/02/26 | 411 | 416 | 410 | 410 | 7,000 |
1992/02/25 | 416 | 416 | 416 | 416 | 2,000 |
1992/02/24 | 417 | 417 | 417 | 417 | 1,000 |
1992/02/21 | 407 | 416 | 406 | 416 | 3,000 |
1992/02/20 | 406 | 406 | 406 | 406 | 1,000 |
1992/02/19 | 406 | 406 | 406 | 406 | 4,000 |
1992/02/18 | 420 | 420 | 410 | 410 | 4,000 |
1992/02/17 | 420 | 420 | 420 | 420 | 1,000 |
1992/02/14 | 420 | 420 | 418 | 418 | 7,000 |
1992/02/13 | 421 | 421 | 421 | 421 | 1,000 |
1992/02/12 | 430 | 431 | 421 | 421 | 9,000 |
1992/02/10 | 440 | 440 | 430 | 430 | 10,000 |
1992/02/07 | 450 | 450 | 440 | 440 | 12,000 |
1992/02/06 | 425 | 450 | 425 | 450 | 19,000 |
1992/02/05 | 433 | 433 | 433 | 433 | 11,000 |
1992/02/03 | 450 | 463 | 450 | 463 | 12,000 |
1992/01/31 | 430 | 440 | 430 | 440 | 214,000 |
1992/01/30 | 424 | 424 | 410 | 415 | 14,000 |
1992/01/29 | 425 | 425 | 425 | 425 | 1,000 |
1992/01/28 | 431 | 435 | 425 | 425 | 9,000 |
1992/01/27 | 431 | 431 | 431 | 431 | 1,000 |
1992/01/24 | 431 | 431 | 430 | 430 | 4,000 |
1992/01/22 | 410 | 413 | 410 | 413 | 8,000 |
1992/01/21 | 413 | 413 | 410 | 410 | 4,000 |
1992/01/17 | 420 | 425 | 420 | 420 | 12,000 |
1992/01/16 | 430 | 430 | 419 | 419 | 5,000 |
1992/01/14 | 450 | 450 | 439 | 439 | 11,000 |
1992/01/13 | 450 | 454 | 450 | 453 | 16,000 |
1992/01/10 | 455 | 455 | 455 | 455 | 1,000 |
1992/01/09 | 465 | 470 | 460 | 460 | 10,000 |
1992/01/08 | 470 | 470 | 470 | 470 | 14,000 |
1992/01/07 | 479 | 480 | 475 | 475 | 13,000 |
1992/01/06 | 479 | 479 | 470 | 474 | 19,000 |