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 |
---|---|---|---|---|---|
1997/12/30 | 142 | 142 | 132 | 132 | 42,000 |
1997/12/29 | 125 | 138 | 125 | 137 | 343,000 |
1997/12/26 | 117 | 130 | 116 | 130 | 164,000 |
1997/12/25 | 114 | 121 | 100 | 103 | 511,000 |
1997/12/24 | 116 | 125 | 99 | 103 | 444,000 |
1997/12/22 | 126 | 126 | 121 | 121 | 113,000 |
1997/12/19 | 201 | 201 | 200 | 201 | 60,000 |
1997/12/18 | 201 | 204 | 201 | 201 | 10,000 |
1997/12/17 | 201 | 204 | 201 | 204 | 15,000 |
1997/12/16 | 204 | 204 | 202 | 202 | 7,000 |
1997/12/15 | 201 | 201 | 201 | 201 | 12,000 |
1997/12/12 | 209 | 209 | 202 | 202 | 10,000 |
1997/12/11 | 216 | 216 | 210 | 210 | 39,000 |
1997/12/10 | 201 | 206 | 201 | 201 | 10,000 |
1997/12/09 | 202 | 205 | 201 | 201 | 7,000 |
1997/12/08 | 202 | 205 | 201 | 205 | 14,000 |
1997/12/05 | 201 | 204 | 201 | 201 | 10,000 |
1997/12/04 | 202 | 204 | 201 | 204 | 15,000 |
1997/12/03 | 202 | 202 | 201 | 202 | 5,000 |
1997/12/02 | 206 | 210 | 201 | 201 | 30,000 |
1997/12/01 | 217 | 217 | 205 | 205 | 14,000 |
1997/11/28 | 195 | 205 | 195 | 205 | 14,000 |
1997/11/27 | 200 | 203 | 190 | 195 | 24,000 |
1997/11/26 | 201 | 205 | 200 | 200 | 53,000 |
1997/11/25 | 208 | 208 | 203 | 203 | 73,000 |
1997/11/21 | 202 | 219 | 202 | 219 | 16,000 |
1997/11/20 | 220 | 220 | 210 | 210 | 20,000 |
1997/11/19 | 215 | 215 | 215 | 215 | 8,000 |
1997/11/18 | 225 | 225 | 219 | 220 | 28,000 |
1997/11/17 | 214 | 220 | 210 | 220 | 47,000 |
1997/11/14 | 219 | 220 | 216 | 216 | 7,000 |
1997/11/13 | 215 | 215 | 210 | 210 | 10,000 |
1997/11/12 | 225 | 225 | 215 | 220 | 28,000 |
1997/11/11 | 221 | 222 | 220 | 220 | 49,000 |
1997/11/10 | 234 | 234 | 220 | 220 | 31,000 |
1997/11/07 | 240 | 240 | 235 | 235 | 9,000 |
1997/11/06 | 245 | 250 | 245 | 250 | 9,000 |
1997/11/05 | 245 | 245 | 245 | 245 | 8,000 |
1997/11/04 | 251 | 251 | 247 | 251 | 3,000 |
1997/10/31 | 260 | 260 | 246 | 246 | 12,000 |
1997/10/30 | 245 | 251 | 245 | 246 | 12,000 |
1997/10/29 | 245 | 259 | 245 | 259 | 11,000 |
1997/10/28 | 245 | 245 | 245 | 245 | 9,000 |
1997/10/27 | 260 | 260 | 251 | 251 | 4,000 |
1997/10/24 | 245 | 250 | 245 | 245 | 16,000 |
1997/10/23 | 247 | 257 | 247 | 253 | 14,000 |
1997/10/22 | 240 | 245 | 240 | 244 | 26,000 |
1997/10/21 | 240 | 245 | 240 | 240 | 9,000 |
1997/10/20 | 248 | 248 | 240 | 240 | 13,000 |
1997/10/17 | 241 | 248 | 241 | 248 | 4,000 |
1997/10/16 | 249 | 249 | 249 | 249 | 1,000 |
1997/10/15 | 250 | 250 | 250 | 250 | 2,000 |
1997/10/14 | 238 | 238 | 235 | 235 | 22,000 |
1997/10/13 | 238 | 238 | 238 | 238 | 8,000 |
1997/10/09 | 235 | 238 | 235 | 238 | 18,000 |
1997/10/08 | 249 | 249 | 238 | 238 | 12,000 |
1997/10/07 | 255 | 255 | 250 | 250 | 10,000 |
1997/10/06 | 249 | 255 | 249 | 255 | 15,000 |
1997/10/03 | 231 | 249 | 231 | 243 | 19,000 |
1997/10/02 | 239 | 240 | 230 | 231 | 17,000 |
1997/10/01 | 239 | 240 | 227 | 227 | 40,000 |
1997/09/30 | 241 | 241 | 231 | 235 | 15,000 |
1997/09/29 | 265 | 265 | 240 | 240 | 27,000 |
1997/09/26 | 288 | 288 | 265 | 265 | 13,000 |
1997/09/25 | 300 | 300 | 290 | 290 | 31,000 |
1997/09/24 | 300 | 300 | 300 | 300 | 26,000 |
1997/09/22 | 300 | 306 | 300 | 306 | 12,000 |
1997/09/19 | 300 | 300 | 300 | 300 | 19,000 |
1997/09/18 | 300 | 300 | 300 | 300 | 24,000 |
1997/09/17 | 300 | 300 | 300 | 300 | 15,000 |
1997/09/16 | 302 | 302 | 301 | 302 | 13,000 |
1997/09/12 | 302 | 302 | 302 | 302 | 2,000 |
1997/09/10 | 302 | 302 | 301 | 301 | 8,000 |
1997/09/09 | 301 | 301 | 301 | 301 | 4,000 |
1997/09/08 | 302 | 302 | 300 | 300 | 9,000 |
1997/09/05 | 309 | 309 | 301 | 302 | 6,000 |
1997/09/04 | 313 | 313 | 311 | 311 | 5,000 |
1997/09/03 | 305 | 305 | 301 | 303 | 14,000 |
1997/09/02 | 305 | 305 | 305 | 305 | 10,000 |
1997/09/01 | 320 | 320 | 320 | 320 | 8,000 |
1997/08/29 | 308 | 308 | 308 | 308 | 1,000 |
1997/08/28 | 308 | 313 | 308 | 308 | 10,000 |
1997/08/27 | 312 | 312 | 308 | 308 | 7,000 |
1997/08/26 | 309 | 315 | 309 | 315 | 11,000 |
1997/08/22 | 308 | 311 | 308 | 310 | 4,000 |
1997/08/21 | 306 | 306 | 306 | 306 | 12,000 |
1997/08/20 | 311 | 311 | 310 | 311 | 10,000 |
1997/08/19 | 305 | 311 | 305 | 311 | 13,000 |
1997/08/18 | 305 | 307 | 305 | 305 | 7,000 |
1997/08/15 | 307 | 307 | 307 | 307 | 29,000 |
1997/08/14 | 310 | 310 | 305 | 306 | 13,000 |
1997/08/13 | 310 | 310 | 310 | 310 | 1,000 |
1997/08/12 | 312 | 312 | 309 | 309 | 28,000 |
1997/08/11 | 312 | 315 | 310 | 310 | 11,000 |
1997/08/08 | 314 | 314 | 313 | 314 | 8,000 |
1997/08/07 | 315 | 315 | 313 | 315 | 6,000 |
1997/08/06 | 316 | 320 | 311 | 320 | 23,000 |
1997/08/05 | 326 | 326 | 316 | 316 | 17,000 |
1997/08/04 | 332 | 332 | 322 | 322 | 14,000 |
1997/08/01 | 332 | 337 | 332 | 337 | 13,000 |
1997/07/31 | 342 | 342 | 336 | 337 | 13,000 |
1997/07/30 | 350 | 350 | 341 | 342 | 19,000 |
1997/07/29 | 351 | 365 | 350 | 351 | 10,000 |
1997/07/28 | 351 | 351 | 350 | 350 | 13,000 |
1997/07/25 | 357 | 358 | 357 | 357 | 6,000 |
1997/07/24 | 360 | 361 | 356 | 357 | 14,000 |
1997/07/23 | 355 | 356 | 350 | 356 | 19,000 |
1997/07/22 | 375 | 375 | 361 | 361 | 30,000 |
1997/07/18 | 377 | 377 | 375 | 375 | 11,000 |
1997/07/17 | 377 | 378 | 377 | 377 | 20,000 |
1997/07/16 | 379 | 379 | 378 | 378 | 27,000 |
1997/07/15 | 390 | 390 | 379 | 380 | 36,000 |
1997/07/14 | 380 | 380 | 379 | 380 | 36,000 |
1997/07/11 | 386 | 386 | 379 | 379 | 35,000 |
1997/07/10 | 389 | 389 | 380 | 381 | 86,000 |
1997/07/09 | 385 | 386 | 384 | 384 | 22,000 |
1997/07/08 | 390 | 392 | 386 | 391 | 21,000 |
1997/07/07 | 391 | 399 | 391 | 393 | 39,000 |
1997/07/04 | 399 | 399 | 390 | 391 | 19,000 |
1997/07/03 | 399 | 399 | 394 | 394 | 7,000 |
1997/07/02 | 400 | 400 | 394 | 394 | 5,000 |
1997/07/01 | 409 | 409 | 400 | 400 | 21,000 |
1997/06/30 | 405 | 405 | 400 | 400 | 20,000 |
1997/06/27 | 391 | 395 | 390 | 391 | 13,000 |
1997/06/26 | 395 | 397 | 391 | 391 | 30,000 |
1997/06/25 | 387 | 395 | 385 | 392 | 17,000 |
1997/06/24 | 385 | 389 | 385 | 385 | 23,000 |
1997/06/23 | 399 | 401 | 385 | 385 | 24,000 |
1997/06/20 | 402 | 410 | 402 | 402 | 30,000 |
1997/06/19 | 420 | 429 | 402 | 402 | 174,000 |
1997/06/18 | 384 | 420 | 384 | 419 | 186,000 |
1997/06/17 | 383 | 386 | 380 | 386 | 30,000 |
1997/06/16 | 375 | 383 | 375 | 383 | 9,000 |
1997/06/13 | 383 | 385 | 377 | 385 | 30,000 |
1997/06/12 | 378 | 385 | 378 | 385 | 13,000 |
1997/06/11 | 380 | 380 | 378 | 378 | 8,000 |
1997/06/10 | 379 | 383 | 379 | 380 | 12,000 |
1997/06/09 | 379 | 379 | 379 | 379 | 5,000 |
1997/06/06 | 377 | 379 | 377 | 379 | 16,000 |
1997/06/05 | 385 | 385 | 378 | 378 | 29,000 |
1997/06/04 | 384 | 386 | 384 | 386 | 19,000 |
1997/06/03 | 382 | 383 | 380 | 383 | 50,000 |
1997/06/02 | 383 | 384 | 380 | 384 | 18,000 |
1997/05/30 | 380 | 380 | 370 | 373 | 27,000 |
1997/05/29 | 375 | 375 | 371 | 371 | 18,000 |
1997/05/28 | 374 | 375 | 371 | 375 | 50,000 |
1997/05/27 | 379 | 379 | 375 | 375 | 35,000 |
1997/05/26 | 385 | 385 | 375 | 380 | 15,000 |
1997/05/23 | 380 | 382 | 379 | 380 | 64,000 |
1997/05/22 | 383 | 384 | 376 | 380 | 38,000 |
1997/05/21 | 393 | 393 | 384 | 384 | 25,000 |
1997/05/20 | 390 | 390 | 380 | 386 | 28,000 |
1997/05/19 | 378 | 385 | 378 | 380 | 32,000 |
1997/05/16 | 371 | 378 | 370 | 370 | 65,000 |
1997/05/15 | 375 | 376 | 371 | 373 | 9,000 |
1997/05/14 | 376 | 376 | 370 | 370 | 24,000 |
1997/05/13 | 375 | 382 | 375 | 376 | 41,000 |
1997/05/12 | 369 | 371 | 368 | 370 | 12,000 |
1997/05/09 | 370 | 370 | 369 | 370 | 10,000 |
1997/05/08 | 371 | 372 | 365 | 365 | 28,000 |
1997/05/07 | 365 | 381 | 365 | 372 | 40,000 |
1997/05/06 | 361 | 369 | 361 | 363 | 27,000 |
1997/05/02 | 360 | 360 | 355 | 359 | 15,000 |
1997/05/01 | 365 | 365 | 356 | 356 | 23,000 |
1997/04/30 | 359 | 359 | 350 | 350 | 36,000 |
1997/04/28 | 355 | 355 | 351 | 352 | 14,000 |
1997/04/25 | 364 | 364 | 355 | 355 | 11,000 |
1997/04/24 | 365 | 365 | 351 | 354 | 24,000 |
1997/04/23 | 356 | 365 | 353 | 360 | 31,000 |
1997/04/22 | 370 | 373 | 365 | 365 | 22,000 |
1997/04/21 | 359 | 360 | 350 | 360 | 25,000 |
1997/04/18 | 322 | 346 | 322 | 346 | 31,000 |
1997/04/17 | 319 | 320 | 319 | 320 | 5,000 |
1997/04/16 | 308 | 316 | 305 | 316 | 19,000 |
1997/04/15 | 314 | 314 | 302 | 305 | 12,000 |
1997/04/14 | 302 | 314 | 302 | 314 | 13,000 |
1997/04/11 | 300 | 305 | 300 | 301 | 70,000 |
1997/04/10 | 320 | 328 | 300 | 300 | 66,000 |
1997/04/09 | 320 | 320 | 315 | 320 | 98,000 |
1997/04/08 | 315 | 321 | 310 | 310 | 102,000 |
1997/04/07 | 368 | 368 | 350 | 350 | 26,000 |
1997/04/04 | 377 | 377 | 371 | 371 | 12,000 |
1997/04/03 | 376 | 377 | 375 | 375 | 14,000 |
1997/04/02 | 387 | 387 | 380 | 380 | 22,000 |
1997/04/01 | 391 | 391 | 380 | 380 | 37,000 |
1997/03/31 | 409 | 409 | 386 | 386 | 14,000 |
1997/03/28 | 400 | 400 | 400 | 400 | 12,000 |
1997/03/27 | 401 | 402 | 400 | 400 | 13,000 |
1997/03/26 | 410 | 417 | 400 | 400 | 58,000 |
1997/03/25 | 401 | 410 | 401 | 410 | 1,143,000 |
1997/03/24 | 401 | 401 | 400 | 401 | 1,111,000 |
1997/03/21 | 409 | 410 | 400 | 400 | 9,000 |
1997/03/19 | 400 | 401 | 400 | 401 | 27,000 |
1997/03/18 | 400 | 400 | 400 | 400 | 15,000 |
1997/03/17 | 395 | 400 | 390 | 400 | 60,000 |
1997/03/14 | 396 | 396 | 391 | 391 | 12,000 |
1997/03/13 | 396 | 397 | 396 | 396 | 20,000 |
1997/03/12 | 405 | 405 | 395 | 396 | 26,000 |
1997/03/11 | 396 | 405 | 396 | 405 | 5,000 |
1997/03/10 | 399 | 400 | 399 | 400 | 9,000 |
1997/03/07 | 396 | 400 | 395 | 400 | 12,000 |
1997/03/06 | 405 | 405 | 400 | 400 | 16,000 |
1997/03/05 | 421 | 422 | 410 | 410 | 32,000 |
1997/03/04 | 426 | 436 | 421 | 422 | 44,000 |
1997/03/03 | 418 | 426 | 418 | 426 | 34,000 |
1997/02/28 | 427 | 427 | 419 | 419 | 41,000 |
1997/02/27 | 417 | 430 | 417 | 422 | 51,000 |
1997/02/26 | 402 | 415 | 402 | 415 | 22,000 |
1997/02/25 | 402 | 402 | 401 | 402 | 9,000 |
1997/02/24 | 400 | 409 | 400 | 401 | 13,000 |
1997/02/21 | 390 | 396 | 390 | 395 | 22,000 |
1997/02/20 | 383 | 399 | 383 | 395 | 25,000 |
1997/02/19 | 384 | 384 | 380 | 383 | 57,000 |
1997/02/18 | 382 | 384 | 380 | 384 | 21,000 |
1997/02/17 | 381 | 385 | 380 | 380 | 28,000 |
1997/02/14 | 384 | 384 | 378 | 380 | 46,000 |
1997/02/13 | 390 | 395 | 387 | 387 | 14,000 |
1997/02/12 | 378 | 390 | 378 | 390 | 13,000 |
1997/02/10 | 374 | 380 | 374 | 376 | 19,000 |
1997/02/07 | 391 | 391 | 375 | 375 | 46,000 |
1997/02/06 | 396 | 396 | 391 | 391 | 46,000 |
1997/02/05 | 397 | 400 | 396 | 396 | 27,000 |
1997/02/04 | 397 | 401 | 396 | 396 | 24,000 |
1997/02/03 | 397 | 397 | 397 | 397 | 3,000 |
1997/01/31 | 398 | 398 | 396 | 397 | 26,000 |
1997/01/30 | 391 | 396 | 390 | 395 | 31,000 |
1997/01/29 | 387 | 392 | 387 | 391 | 43,000 |
1997/01/28 | 391 | 392 | 391 | 392 | 15,000 |
1997/01/27 | 403 | 404 | 400 | 400 | 18,000 |
1997/01/24 | 410 | 410 | 400 | 403 | 65,000 |
1997/01/23 | 409 | 412 | 400 | 411 | 57,000 |
1997/01/22 | 410 | 411 | 400 | 409 | 13,000 |
1997/01/21 | 419 | 419 | 406 | 410 | 26,000 |
1997/01/20 | 428 | 428 | 419 | 419 | 24,000 |
1997/01/17 | 426 | 426 | 419 | 419 | 68,000 |
1997/01/16 | 419 | 428 | 419 | 427 | 27,000 |
1997/01/14 | 411 | 415 | 400 | 411 | 33,000 |
1997/01/13 | 390 | 400 | 390 | 400 | 56,000 |
1997/01/10 | 390 | 394 | 385 | 394 | 139,000 |
1997/01/09 | 390 | 394 | 382 | 390 | 131,000 |
1997/01/08 | 393 | 395 | 390 | 395 | 114,000 |
1997/01/07 | 397 | 397 | 391 | 391 | 30,000 |
1997/01/06 | 401 | 401 | 390 | 390 | 49,000 |