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 |
---|---|---|---|---|---|
1993/12/30 | 430 | 430 | 430 | 430 | 8,000 |
1993/12/29 | 404 | 410 | 404 | 405 | 11,000 |
1993/12/28 | 400 | 409 | 400 | 409 | 8,000 |
1993/12/27 | 417 | 417 | 410 | 410 | 12,000 |
1993/12/24 | 423 | 423 | 422 | 422 | 5,000 |
1993/12/22 | 421 | 422 | 421 | 422 | 4,000 |
1993/12/21 | 441 | 441 | 431 | 431 | 5,000 |
1993/12/20 | 451 | 451 | 441 | 441 | 14,000 |
1993/12/17 | 450 | 455 | 450 | 450 | 28,000 |
1993/12/16 | 421 | 435 | 421 | 435 | 31,000 |
1993/12/15 | 411 | 414 | 411 | 412 | 14,000 |
1993/12/14 | 435 | 435 | 416 | 416 | 10,000 |
1993/12/13 | 425 | 430 | 421 | 430 | 5,000 |
1993/12/10 | 420 | 429 | 419 | 429 | 14,000 |
1993/12/09 | 420 | 425 | 419 | 420 | 11,000 |
1993/12/08 | 414 | 414 | 410 | 410 | 7,000 |
1993/12/07 | 410 | 419 | 402 | 419 | 44,000 |
1993/12/06 | 448 | 448 | 435 | 435 | 5,000 |
1993/12/03 | 448 | 448 | 442 | 443 | 19,000 |
1993/12/02 | 440 | 456 | 440 | 452 | 32,000 |
1993/12/01 | 435 | 435 | 435 | 435 | 14,000 |
1993/11/30 | 390 | 400 | 390 | 395 | 39,000 |
1993/11/26 | 455 | 455 | 419 | 419 | 13,000 |
1993/11/25 | 450 | 458 | 450 | 450 | 18,000 |
1993/11/22 | 495 | 495 | 490 | 490 | 5,000 |
1993/11/19 | 491 | 491 | 490 | 490 | 2,000 |
1993/11/18 | 490 | 490 | 490 | 490 | 3,000 |
1993/11/17 | 495 | 496 | 495 | 495 | 7,000 |
1993/11/16 | 500 | 500 | 500 | 500 | 5,000 |
1993/11/15 | 504 | 510 | 500 | 500 | 21,000 |
1993/11/11 | 471 | 471 | 471 | 471 | 1,000 |
1993/11/10 | 471 | 480 | 471 | 471 | 13,000 |
1993/11/09 | 492 | 495 | 480 | 480 | 19,000 |
1993/11/08 | 508 | 508 | 495 | 495 | 7,000 |
1993/11/05 | 525 | 525 | 509 | 509 | 12,000 |
1993/11/04 | 531 | 540 | 531 | 533 | 6,000 |
1993/11/02 | 527 | 528 | 527 | 528 | 2,000 |
1993/11/01 | 569 | 569 | 525 | 525 | 13,000 |
1993/10/29 | 529 | 549 | 523 | 549 | 36,000 |
1993/10/28 | 551 | 551 | 531 | 531 | 17,000 |
1993/10/27 | 541 | 550 | 541 | 550 | 6,000 |
1993/10/26 | 555 | 555 | 531 | 540 | 27,000 |
1993/10/25 | 585 | 585 | 551 | 551 | 20,000 |
1993/10/22 | 581 | 587 | 580 | 586 | 16,000 |
1993/10/21 | 582 | 590 | 581 | 581 | 14,000 |
1993/10/20 | 589 | 590 | 581 | 590 | 23,000 |
1993/10/19 | 591 | 593 | 591 | 591 | 16,000 |
1993/10/18 | 602 | 602 | 600 | 600 | 17,000 |
1993/10/15 | 604 | 606 | 601 | 601 | 14,000 |
1993/10/14 | 611 | 611 | 602 | 602 | 24,000 |
1993/10/13 | 615 | 620 | 614 | 614 | 6,000 |
1993/10/12 | 619 | 620 | 616 | 616 | 7,000 |
1993/10/08 | 619 | 620 | 616 | 620 | 12,000 |
1993/10/07 | 640 | 640 | 620 | 620 | 21,000 |
1993/10/06 | 618 | 630 | 618 | 621 | 26,000 |
1993/10/05 | 628 | 630 | 611 | 613 | 31,000 |
1993/10/04 | 620 | 629 | 618 | 628 | 30,000 |
1993/10/01 | 650 | 650 | 632 | 632 | 45,000 |
1993/09/30 | 674 | 674 | 645 | 648 | 141,000 |
1993/09/29 | 648 | 669 | 635 | 669 | 182,000 |
1993/09/28 | 611 | 630 | 611 | 630 | 61,000 |
1993/09/27 | 607 | 618 | 607 | 611 | 47,000 |
1993/09/24 | 580 | 590 | 580 | 590 | 19,000 |
1993/09/22 | 595 | 595 | 581 | 581 | 27,000 |
1993/09/21 | 591 | 602 | 591 | 595 | 71,000 |
1993/09/20 | 602 | 602 | 590 | 591 | 24,000 |
1993/09/17 | 615 | 617 | 602 | 602 | 42,000 |
1993/09/16 | 637 | 637 | 611 | 615 | 55,000 |
1993/09/14 | 638 | 640 | 635 | 639 | 35,000 |
1993/09/13 | 644 | 645 | 637 | 640 | 41,000 |
1993/09/10 | 636 | 648 | 636 | 645 | 75,000 |
1993/09/09 | 648 | 648 | 640 | 640 | 83,000 |
1993/09/08 | 634 | 655 | 634 | 648 | 271,000 |
1993/09/07 | 613 | 634 | 613 | 634 | 76,000 |
1993/09/06 | 622 | 622 | 612 | 612 | 13,000 |
1993/09/03 | 628 | 628 | 612 | 612 | 20,000 |
1993/09/02 | 612 | 632 | 612 | 620 | 89,000 |
1993/09/01 | 630 | 632 | 612 | 619 | 133,000 |
1993/08/31 | 596 | 635 | 596 | 625 | 206,000 |
1993/08/30 | 592 | 598 | 591 | 591 | 40,000 |
1993/08/27 | 590 | 593 | 581 | 593 | 62,000 |
1993/08/26 | 565 | 595 | 560 | 595 | 74,000 |
1993/08/25 | 550 | 560 | 540 | 560 | 13,000 |
1993/08/24 | 552 | 553 | 552 | 552 | 6,000 |
1993/08/23 | 565 | 565 | 552 | 552 | 5,000 |
1993/08/20 | 552 | 552 | 550 | 552 | 15,000 |
1993/08/19 | 552 | 558 | 550 | 550 | 11,000 |
1993/08/18 | 557 | 557 | 536 | 536 | 14,000 |
1993/08/17 | 560 | 569 | 558 | 558 | 6,000 |
1993/08/13 | 570 | 570 | 561 | 569 | 16,000 |
1993/08/12 | 570 | 570 | 568 | 568 | 4,000 |
1993/08/11 | 570 | 570 | 560 | 560 | 11,000 |
1993/08/10 | 575 | 576 | 555 | 570 | 56,000 |
1993/08/09 | 530 | 555 | 530 | 555 | 535,000 |
1993/08/06 | 530 | 530 | 530 | 530 | 3,000 |
1993/08/05 | 558 | 558 | 540 | 540 | 4,000 |
1993/08/04 | 545 | 549 | 545 | 545 | 7,000 |
1993/08/03 | 540 | 545 | 540 | 545 | 4,000 |
1993/08/02 | 551 | 551 | 545 | 545 | 2,000 |
1993/07/30 | 558 | 560 | 551 | 551 | 19,000 |
1993/07/29 | 520 | 540 | 520 | 540 | 15,000 |
1993/07/28 | 500 | 520 | 500 | 520 | 17,000 |
1993/07/27 | 510 | 510 | 510 | 510 | 5,000 |
1993/07/26 | 520 | 520 | 520 | 520 | 2,000 |
1993/07/22 | 540 | 540 | 540 | 540 | 9,000 |
1993/07/21 | 521 | 521 | 520 | 520 | 6,000 |
1993/07/20 | 521 | 521 | 521 | 521 | 3,000 |
1993/07/19 | 520 | 520 | 520 | 520 | 4,000 |
1993/07/16 | 545 | 545 | 540 | 540 | 3,000 |
1993/07/15 | 550 | 550 | 545 | 545 | 8,000 |
1993/07/14 | 550 | 550 | 549 | 549 | 7,000 |
1993/07/13 | 534 | 540 | 531 | 540 | 16,000 |
1993/07/12 | 535 | 535 | 534 | 534 | 24,000 |
1993/07/09 | 545 | 545 | 535 | 535 | 6,000 |
1993/07/08 | 545 | 545 | 543 | 543 | 8,000 |
1993/07/07 | 548 | 550 | 545 | 550 | 7,000 |
1993/07/06 | 555 | 555 | 530 | 531 | 19,000 |
1993/07/05 | 560 | 570 | 560 | 569 | 4,000 |
1993/07/02 | 567 | 579 | 560 | 560 | 20,000 |
1993/07/01 | 590 | 590 | 577 | 580 | 24,000 |
1993/06/30 | 572 | 600 | 572 | 595 | 25,000 |
1993/06/29 | 600 | 600 | 580 | 580 | 66,000 |
1993/06/28 | 547 | 555 | 546 | 555 | 1,014,000 |
1993/06/25 | 545 | 545 | 537 | 545 | 11,000 |
1993/06/24 | 545 | 550 | 545 | 545 | 11,000 |
1993/06/23 | 521 | 545 | 520 | 545 | 13,000 |
1993/06/22 | 510 | 520 | 500 | 520 | 7,000 |
1993/06/21 | 545 | 545 | 504 | 510 | 22,000 |
1993/06/18 | 540 | 541 | 531 | 535 | 27,000 |
1993/06/17 | 541 | 541 | 520 | 521 | 32,000 |
1993/06/16 | 555 | 560 | 535 | 540 | 50,000 |
1993/06/15 | 567 | 567 | 550 | 565 | 37,000 |
1993/06/14 | 601 | 602 | 590 | 595 | 29,000 |
1993/06/11 | 596 | 618 | 596 | 601 | 609,000 |
1993/06/10 | 599 | 605 | 570 | 575 | 27,000 |
1993/06/08 | 619 | 619 | 590 | 605 | 35,000 |
1993/06/07 | 590 | 630 | 590 | 620 | 110,000 |
1993/06/04 | 598 | 610 | 590 | 590 | 175,000 |
1993/06/03 | 544 | 588 | 544 | 588 | 155,000 |
1993/06/02 | 540 | 548 | 535 | 544 | 57,000 |
1993/06/01 | 520 | 541 | 518 | 539 | 70,000 |
1993/05/31 | 525 | 525 | 516 | 516 | 25,000 |
1993/05/28 | 522 | 522 | 516 | 516 | 23,000 |
1993/05/27 | 510 | 520 | 510 | 520 | 41,000 |
1993/05/26 | 515 | 515 | 505 | 507 | 9,000 |
1993/05/25 | 519 | 520 | 515 | 515 | 17,000 |
1993/05/24 | 528 | 529 | 512 | 525 | 41,000 |
1993/05/21 | 490 | 530 | 490 | 530 | 81,000 |
1993/05/20 | 492 | 496 | 486 | 490 | 30,000 |
1993/05/19 | 485 | 490 | 482 | 482 | 42,000 |
1993/05/18 | 496 | 496 | 490 | 490 | 25,000 |
1993/05/17 | 490 | 497 | 490 | 496 | 23,000 |
1993/05/14 | 488 | 495 | 487 | 490 | 16,000 |
1993/05/13 | 490 | 490 | 481 | 481 | 20,000 |
1993/05/12 | 495 | 500 | 492 | 492 | 92,000 |
1993/05/11 | 480 | 495 | 480 | 495 | 86,000 |
1993/05/10 | 450 | 480 | 450 | 480 | 40,000 |
1993/05/07 | 443 | 445 | 438 | 440 | 19,000 |
1993/05/06 | 432 | 439 | 431 | 433 | 28,000 |
1993/04/30 | 420 | 430 | 420 | 430 | 26,000 |
1993/04/28 | 410 | 410 | 405 | 405 | 9,000 |
1993/04/27 | 397 | 399 | 397 | 399 | 7,000 |
1993/04/26 | 406 | 406 | 394 | 394 | 5,000 |
1993/04/23 | 406 | 406 | 401 | 406 | 10,000 |
1993/04/22 | 406 | 406 | 406 | 406 | 4,000 |
1993/04/21 | 425 | 425 | 409 | 410 | 5,000 |
1993/04/20 | 410 | 420 | 410 | 420 | 11,000 |
1993/04/19 | 421 | 421 | 410 | 410 | 16,000 |
1993/04/16 | 433 | 435 | 420 | 420 | 29,000 |
1993/04/15 | 420 | 423 | 411 | 423 | 26,000 |
1993/04/14 | 418 | 420 | 411 | 418 | 34,000 |
1993/04/13 | 405 | 415 | 402 | 415 | 42,000 |
1993/04/12 | 400 | 405 | 395 | 405 | 32,000 |
1993/04/09 | 392 | 395 | 390 | 390 | 21,000 |
1993/04/08 | 389 | 390 | 385 | 385 | 23,000 |
1993/04/07 | 390 | 390 | 389 | 389 | 12,000 |
1993/04/06 | 400 | 400 | 389 | 390 | 29,000 |
1993/04/05 | 405 | 405 | 396 | 405 | 9,000 |
1993/04/02 | 398 | 410 | 398 | 410 | 135,000 |
1993/04/01 | 401 | 401 | 393 | 393 | 13,000 |
1993/03/31 | 395 | 417 | 395 | 396 | 80,000 |
1993/03/30 | 394 | 395 | 390 | 390 | 31,000 |
1993/03/29 | 385 | 395 | 382 | 395 | 31,000 |
1993/03/26 | 371 | 384 | 371 | 384 | 31,000 |
1993/03/25 | 370 | 373 | 370 | 370 | 21,000 |
1993/03/24 | 368 | 370 | 367 | 370 | 25,000 |
1993/03/23 | 368 | 370 | 368 | 369 | 144,000 |
1993/03/22 | 378 | 378 | 373 | 373 | 15,000 |
1993/03/19 | 378 | 379 | 373 | 373 | 116,000 |
1993/03/18 | 375 | 379 | 372 | 379 | 20,000 |
1993/03/17 | 375 | 376 | 370 | 372 | 14,000 |
1993/03/16 | 357 | 370 | 357 | 370 | 251,000 |
1993/03/15 | 350 | 357 | 350 | 357 | 11,000 |
1993/03/12 | 350 | 359 | 350 | 350 | 12,000 |
1993/03/11 | 342 | 350 | 340 | 350 | 16,000 |
1993/03/10 | 343 | 343 | 340 | 342 | 4,000 |
1993/03/09 | 342 | 350 | 342 | 345 | 9,000 |
1993/03/08 | 340 | 340 | 339 | 340 | 23,000 |
1993/03/05 | 350 | 350 | 340 | 340 | 32,000 |
1993/03/04 | 350 | 350 | 350 | 350 | 1,000 |
1993/03/03 | 353 | 353 | 353 | 353 | 10,000 |
1993/03/02 | 368 | 368 | 368 | 368 | 4,000 |
1993/03/01 | 380 | 385 | 380 | 382 | 13,000 |
1993/02/26 | 360 | 375 | 356 | 375 | 12,000 |
1993/02/25 | 356 | 373 | 356 | 370 | 20,000 |
1993/02/24 | 355 | 360 | 354 | 354 | 13,000 |
1993/02/23 | 361 | 361 | 355 | 355 | 5,000 |
1993/02/22 | 370 | 370 | 355 | 355 | 12,000 |
1993/02/19 | 366 | 366 | 354 | 354 | 15,000 |
1993/02/18 | 386 | 390 | 380 | 380 | 58,000 |
1993/02/17 | 355 | 391 | 354 | 381 | 103,000 |
1993/02/16 | 343 | 352 | 333 | 352 | 533,000 |
1993/02/15 | 344 | 344 | 343 | 343 | 3,000 |
1993/02/12 | 345 | 345 | 342 | 342 | 6,000 |
1993/02/10 | 348 | 350 | 340 | 340 | 5,000 |
1993/02/09 | 355 | 355 | 350 | 350 | 7,000 |
1993/02/08 | 350 | 354 | 350 | 351 | 53,000 |
1993/02/05 | 345 | 348 | 345 | 348 | 25,000 |
1993/02/04 | 340 | 340 | 338 | 338 | 25,000 |
1993/02/03 | 340 | 340 | 335 | 335 | 15,000 |
1993/02/02 | 340 | 342 | 336 | 342 | 7,000 |
1993/02/01 | 350 | 350 | 340 | 340 | 24,000 |
1993/01/29 | 340 | 349 | 340 | 348 | 29,000 |
1993/01/28 | 336 | 340 | 336 | 340 | 10,000 |
1993/01/27 | 340 | 340 | 340 | 340 | 2,000 |
1993/01/26 | 340 | 349 | 340 | 349 | 22,000 |
1993/01/25 | 336 | 336 | 336 | 336 | 1,000 |
1993/01/22 | 347 | 347 | 340 | 341 | 15,000 |
1993/01/21 | 345 | 350 | 345 | 350 | 11,000 |
1993/01/20 | 350 | 350 | 350 | 350 | 20,000 |
1993/01/19 | 350 | 350 | 340 | 340 | 22,000 |
1993/01/18 | 350 | 350 | 350 | 350 | 18,000 |
1993/01/14 | 344 | 344 | 344 | 344 | 4,000 |
1993/01/13 | 345 | 345 | 345 | 345 | 1,000 |
1993/01/12 | 345 | 349 | 345 | 349 | 18,000 |
1993/01/11 | 355 | 355 | 345 | 345 | 19,000 |
1993/01/08 | 355 | 355 | 355 | 355 | 5,000 |
1993/01/07 | 364 | 364 | 364 | 364 | 1,000 |
1993/01/06 | 373 | 373 | 365 | 365 | 2,000 |
1993/01/05 | 376 | 376 | 376 | 376 | 10,000 |