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 |
---|---|---|---|---|---|
1998/12/30 | 168 | 170 | 168 | 170 | 2,000 |
1998/12/29 | 170 | 170 | 157 | 158 | 5,000 |
1998/12/28 | 175 | 175 | 174 | 175 | 16,000 |
1998/12/25 | 165 | 170 | 165 | 170 | 54,000 |
1998/12/24 | 160 | 160 | 160 | 160 | 3,000 |
1998/12/22 | 170 | 170 | 165 | 165 | 4,000 |
1998/12/21 | 167 | 167 | 165 | 165 | 8,000 |
1998/12/18 | 165 | 167 | 165 | 167 | 4,000 |
1998/12/17 | 170 | 170 | 165 | 165 | 5,000 |
1998/12/16 | 170 | 175 | 170 | 170 | 3,000 |
1998/12/15 | 170 | 170 | 170 | 170 | 20,000 |
1998/12/14 | 178 | 178 | 173 | 173 | 6,000 |
1998/12/11 | 172 | 172 | 172 | 172 | 7,000 |
1998/12/10 | 175 | 175 | 171 | 171 | 10,000 |
1998/12/09 | 176 | 176 | 176 | 176 | 1,000 |
1998/12/08 | 175 | 175 | 166 | 166 | 18,000 |
1998/12/07 | 166 | 170 | 166 | 166 | 15,000 |
1998/12/04 | 170 | 170 | 170 | 170 | 3,000 |
1998/12/03 | 172 | 172 | 165 | 170 | 35,000 |
1998/12/02 | 170 | 170 | 170 | 170 | 13,000 |
1998/12/01 | 180 | 180 | 175 | 175 | 21,000 |
1998/11/30 | 185 | 185 | 180 | 180 | 19,000 |
1998/11/27 | 175 | 181 | 175 | 181 | 32,000 |
1998/11/26 | 175 | 175 | 169 | 175 | 9,000 |
1998/11/25 | 160 | 165 | 160 | 165 | 13,000 |
1998/11/24 | 175 | 175 | 170 | 170 | 18,000 |
1998/11/20 | 175 | 175 | 166 | 175 | 4,000 |
1998/11/19 | 177 | 180 | 165 | 165 | 27,000 |
1998/11/18 | 172 | 180 | 170 | 180 | 36,000 |
1998/11/17 | 150 | 168 | 150 | 168 | 60,000 |
1998/11/16 | 150 | 151 | 150 | 150 | 49,000 |
1998/11/13 | 142 | 145 | 142 | 142 | 10,000 |
1998/11/12 | 145 | 145 | 145 | 145 | 1,000 |
1998/11/11 | 142 | 142 | 142 | 142 | 2,000 |
1998/11/10 | 145 | 145 | 140 | 142 | 23,000 |
1998/11/09 | 145 | 145 | 145 | 145 | 1,000 |
1998/11/06 | 146 | 150 | 146 | 150 | 2,000 |
1998/11/05 | 151 | 153 | 146 | 146 | 9,000 |
1998/11/04 | 145 | 150 | 145 | 150 | 13,000 |
1998/10/30 | 159 | 159 | 145 | 145 | 17,000 |
1998/10/29 | 149 | 149 | 146 | 146 | 6,000 |
1998/10/28 | 140 | 145 | 133 | 145 | 122,000 |
1998/10/27 | 145 | 145 | 140 | 140 | 4,000 |
1998/10/26 | 150 | 150 | 144 | 144 | 2,000 |
1998/10/23 | 151 | 154 | 151 | 151 | 15,000 |
1998/10/22 | 150 | 150 | 150 | 150 | 13,000 |
1998/10/21 | 135 | 147 | 135 | 147 | 12,000 |
1998/10/20 | 140 | 140 | 134 | 134 | 15,000 |
1998/10/19 | 133 | 140 | 133 | 140 | 10,000 |
1998/10/16 | 143 | 143 | 140 | 140 | 4,000 |
1998/10/15 | 143 | 143 | 143 | 143 | 1,000 |
1998/10/14 | 140 | 140 | 140 | 140 | 3,000 |
1998/10/13 | 147 | 147 | 140 | 140 | 18,000 |
1998/10/12 | 148 | 148 | 147 | 147 | 6,000 |
1998/10/09 | 136 | 136 | 130 | 130 | 25,000 |
1998/10/08 | 149 | 149 | 136 | 136 | 11,000 |
1998/10/07 | 135 | 145 | 135 | 135 | 33,000 |
1998/10/06 | 135 | 135 | 134 | 135 | 29,000 |
1998/10/05 | 136 | 136 | 133 | 135 | 15,000 |
1998/10/02 | 136 | 136 | 135 | 135 | 14,000 |
1998/10/01 | 145 | 145 | 136 | 136 | 39,000 |
1998/09/30 | 145 | 146 | 145 | 145 | 17,000 |
1998/09/29 | 150 | 150 | 147 | 150 | 4,000 |
1998/09/28 | 150 | 152 | 150 | 152 | 7,000 |
1998/09/25 | 155 | 155 | 150 | 150 | 13,000 |
1998/09/24 | 151 | 160 | 151 | 160 | 11,000 |
1998/09/22 | 160 | 160 | 145 | 145 | 23,000 |
1998/09/21 | 160 | 160 | 158 | 160 | 7,000 |
1998/09/18 | 160 | 160 | 158 | 158 | 19,000 |
1998/09/17 | 160 | 160 | 158 | 158 | 24,000 |
1998/09/16 | 165 | 165 | 164 | 165 | 4,000 |
1998/09/14 | 170 | 170 | 160 | 160 | 14,000 |
1998/09/11 | 166 | 170 | 166 | 166 | 6,000 |
1998/09/10 | 180 | 180 | 154 | 166 | 14,000 |
1998/09/09 | 182 | 182 | 182 | 182 | 11,000 |
1998/09/08 | 180 | 180 | 180 | 180 | 10,000 |
1998/09/07 | 180 | 180 | 180 | 180 | 4,000 |
1998/09/04 | 180 | 180 | 180 | 180 | 4,000 |
1998/09/02 | 190 | 199 | 190 | 199 | 11,000 |
1998/09/01 | 190 | 190 | 185 | 190 | 17,000 |
1998/08/31 | 180 | 180 | 176 | 176 | 4,000 |
1998/08/28 | 193 | 195 | 185 | 185 | 49,000 |
1998/08/27 | 197 | 197 | 195 | 195 | 42,000 |
1998/08/26 | 197 | 197 | 197 | 197 | 17,000 |
1998/08/24 | 197 | 197 | 197 | 197 | 18,000 |
1998/08/21 | 199 | 199 | 197 | 197 | 7,000 |
1998/08/20 | 195 | 205 | 195 | 205 | 8,000 |
1998/08/19 | 191 | 196 | 191 | 196 | 8,000 |
1998/08/18 | 195 | 195 | 190 | 190 | 3,000 |
1998/08/17 | 185 | 185 | 185 | 185 | 5,000 |
1998/08/14 | 200 | 200 | 198 | 198 | 15,000 |
1998/08/13 | 201 | 201 | 200 | 200 | 36,000 |
1998/08/12 | 200 | 206 | 200 | 200 | 80,000 |
1998/08/11 | 205 | 205 | 205 | 205 | 17,000 |
1998/08/10 | 205 | 205 | 205 | 205 | 19,000 |
1998/08/07 | 205 | 205 | 205 | 205 | 12,000 |
1998/08/06 | 206 | 206 | 205 | 205 | 8,000 |
1998/08/05 | 205 | 205 | 205 | 205 | 1,000 |
1998/08/04 | 219 | 219 | 206 | 206 | 7,000 |
1998/08/03 | 214 | 214 | 214 | 214 | 2,000 |
1998/07/31 | 221 | 221 | 213 | 213 | 10,000 |
1998/07/30 | 215 | 215 | 211 | 211 | 7,000 |
1998/07/29 | 208 | 215 | 208 | 215 | 3,000 |
1998/07/28 | 210 | 210 | 210 | 210 | 1,000 |
1998/07/24 | 211 | 211 | 211 | 211 | 18,000 |
1998/07/23 | 215 | 215 | 211 | 211 | 12,000 |
1998/07/22 | 220 | 220 | 216 | 216 | 3,000 |
1998/07/21 | 218 | 218 | 216 | 216 | 3,000 |
1998/07/17 | 217 | 217 | 216 | 216 | 3,000 |
1998/07/16 | 216 | 216 | 216 | 216 | 3,000 |
1998/07/15 | 216 | 216 | 216 | 216 | 4,000 |
1998/07/14 | 221 | 225 | 211 | 225 | 6,000 |
1998/07/13 | 225 | 225 | 224 | 225 | 34,000 |
1998/07/10 | 227 | 227 | 222 | 222 | 4,000 |
1998/07/09 | 224 | 229 | 224 | 229 | 3,000 |
1998/07/08 | 229 | 229 | 229 | 229 | 1,000 |
1998/07/07 | 225 | 230 | 225 | 230 | 15,000 |
1998/07/06 | 222 | 225 | 222 | 223 | 10,000 |
1998/07/03 | 215 | 220 | 215 | 220 | 10,000 |
1998/07/02 | 218 | 224 | 218 | 220 | 27,000 |
1998/07/01 | 219 | 219 | 210 | 212 | 33,000 |
1998/06/30 | 196 | 209 | 196 | 209 | 12,000 |
1998/06/29 | 195 | 195 | 195 | 195 | 9,000 |
1998/06/26 | 195 | 195 | 191 | 195 | 38,000 |
1998/06/25 | 200 | 200 | 195 | 195 | 17,000 |
1998/06/24 | 203 | 203 | 200 | 200 | 7,000 |
1998/06/23 | 210 | 210 | 207 | 207 | 8,000 |
1998/06/22 | 214 | 214 | 207 | 207 | 7,000 |
1998/06/19 | 214 | 214 | 209 | 209 | 4,000 |
1998/06/18 | 209 | 213 | 209 | 209 | 5,000 |
1998/06/17 | 214 | 214 | 214 | 214 | 5,000 |
1998/06/16 | 195 | 195 | 195 | 195 | 5,000 |
1998/06/15 | 190 | 195 | 190 | 195 | 9,000 |
1998/06/12 | 201 | 201 | 198 | 200 | 7,000 |
1998/06/11 | 208 | 208 | 203 | 203 | 5,000 |
1998/06/10 | 208 | 208 | 204 | 204 | 5,000 |
1998/06/09 | 208 | 208 | 208 | 208 | 1,000 |
1998/06/08 | 208 | 208 | 208 | 208 | 2,000 |
1998/06/05 | 219 | 219 | 218 | 218 | 10,000 |
1998/06/04 | 215 | 218 | 215 | 218 | 7,000 |
1998/06/03 | 212 | 212 | 212 | 212 | 3,000 |
1998/06/02 | 213 | 213 | 213 | 213 | 15,000 |
1998/06/01 | 207 | 207 | 207 | 207 | 12,000 |
1998/05/29 | 207 | 207 | 205 | 205 | 8,000 |
1998/05/28 | 205 | 206 | 205 | 205 | 4,000 |
1998/05/27 | 216 | 216 | 207 | 207 | 10,000 |
1998/05/26 | 205 | 206 | 205 | 206 | 8,000 |
1998/05/22 | 215 | 220 | 215 | 220 | 6,000 |
1998/05/21 | 210 | 210 | 210 | 210 | 5,000 |
1998/05/20 | 201 | 225 | 201 | 225 | 24,000 |
1998/05/19 | 199 | 200 | 199 | 200 | 9,000 |
1998/05/18 | 200 | 200 | 200 | 200 | 11,000 |
1998/05/15 | 190 | 200 | 185 | 195 | 25,000 |
1998/05/14 | 191 | 191 | 191 | 191 | 2,000 |
1998/05/13 | 195 | 195 | 190 | 190 | 7,000 |
1998/05/12 | 191 | 195 | 191 | 195 | 25,000 |
1998/05/11 | 195 | 195 | 191 | 191 | 3,000 |
1998/05/08 | 195 | 199 | 195 | 195 | 15,000 |
1998/05/07 | 212 | 212 | 200 | 200 | 5,000 |
1998/05/06 | 213 | 213 | 213 | 213 | 1,000 |
1998/05/01 | 210 | 218 | 210 | 218 | 13,000 |
1998/04/30 | 195 | 195 | 195 | 195 | 21,000 |
1998/04/28 | 199 | 199 | 195 | 195 | 3,000 |
1998/04/27 | 191 | 200 | 190 | 200 | 9,000 |
1998/04/24 | 190 | 191 | 190 | 191 | 7,000 |
1998/04/23 | 190 | 190 | 190 | 190 | 2,000 |
1998/04/22 | 195 | 198 | 190 | 190 | 4,000 |
1998/04/21 | 199 | 199 | 195 | 195 | 4,000 |
1998/04/20 | 191 | 200 | 186 | 200 | 30,000 |
1998/04/17 | 205 | 205 | 205 | 205 | 4,000 |
1998/04/16 | 211 | 211 | 211 | 211 | 3,000 |
1998/04/15 | 215 | 215 | 215 | 215 | 1,000 |
1998/04/13 | 221 | 221 | 215 | 215 | 2,000 |
1998/04/10 | 222 | 222 | 222 | 222 | 11,000 |
1998/04/09 | 230 | 230 | 222 | 222 | 5,000 |
1998/04/08 | 209 | 220 | 209 | 220 | 5,000 |
1998/04/07 | 198 | 199 | 198 | 199 | 2,000 |
1998/04/06 | 199 | 199 | 199 | 199 | 7,000 |
1998/04/03 | 180 | 200 | 180 | 189 | 20,000 |
1998/04/02 | 213 | 213 | 173 | 173 | 10,000 |
1998/04/01 | 228 | 228 | 216 | 216 | 12,000 |
1998/03/31 | 231 | 231 | 220 | 230 | 24,000 |
1998/03/30 | 231 | 231 | 231 | 231 | 3,000 |
1998/03/26 | 230 | 230 | 230 | 230 | 3,000 |
1998/03/25 | 238 | 240 | 235 | 235 | 14,000 |
1998/03/24 | 231 | 233 | 230 | 233 | 14,000 |
1998/03/23 | 246 | 246 | 233 | 233 | 37,000 |
1998/03/20 | 243 | 243 | 240 | 243 | 7,000 |
1998/03/19 | 241 | 245 | 233 | 233 | 30,000 |
1998/03/18 | 255 | 257 | 241 | 241 | 12,000 |
1998/03/17 | 250 | 255 | 250 | 250 | 31,000 |
1998/03/16 | 250 | 250 | 245 | 245 | 11,000 |
1998/03/13 | 249 | 249 | 249 | 249 | 4,000 |
1998/03/12 | 249 | 249 | 240 | 240 | 17,000 |
1998/03/11 | 240 | 241 | 240 | 240 | 9,000 |
1998/03/10 | 235 | 240 | 235 | 240 | 12,000 |
1998/03/09 | 250 | 250 | 240 | 240 | 22,000 |
1998/03/06 | 240 | 250 | 240 | 240 | 8,000 |
1998/03/05 | 251 | 251 | 240 | 240 | 6,000 |
1998/03/04 | 250 | 251 | 250 | 251 | 8,000 |
1998/03/03 | 265 | 265 | 250 | 250 | 9,000 |
1998/03/02 | 260 | 270 | 255 | 270 | 26,000 |
1998/02/27 | 245 | 255 | 241 | 250 | 30,000 |
1998/02/26 | 237 | 238 | 230 | 230 | 35,000 |
1998/02/25 | 236 | 236 | 236 | 236 | 2,000 |
1998/02/24 | 236 | 236 | 236 | 236 | 7,000 |
1998/02/23 | 238 | 238 | 237 | 237 | 9,000 |
1998/02/20 | 238 | 238 | 237 | 238 | 9,000 |
1998/02/19 | 235 | 238 | 230 | 238 | 26,000 |
1998/02/18 | 250 | 250 | 243 | 243 | 20,000 |
1998/02/17 | 261 | 261 | 250 | 250 | 29,000 |
1998/02/16 | 255 | 260 | 255 | 257 | 46,000 |
1998/02/13 | 309 | 310 | 258 | 275 | 195,000 |
1998/02/12 | 239 | 314 | 239 | 314 | 555,000 |
1998/02/10 | 233 | 237 | 228 | 234 | 82,000 |
1998/02/09 | 233 | 233 | 228 | 228 | 64,000 |
1998/02/06 | 217 | 223 | 217 | 218 | 11,000 |
1998/02/05 | 217 | 217 | 217 | 217 | 5,000 |
1998/02/04 | 215 | 225 | 215 | 217 | 25,000 |
1998/02/03 | 211 | 215 | 211 | 215 | 43,000 |
1998/02/02 | 208 | 208 | 201 | 201 | 25,000 |
1998/01/30 | 235 | 235 | 200 | 205 | 49,000 |
1998/01/29 | 255 | 255 | 225 | 230 | 47,000 |
1998/01/28 | 220 | 240 | 216 | 240 | 75,000 |
1998/01/27 | 203 | 215 | 201 | 215 | 55,000 |
1998/01/26 | 190 | 204 | 190 | 195 | 97,000 |
1998/01/23 | 171 | 180 | 170 | 180 | 48,000 |
1998/01/22 | 170 | 174 | 170 | 170 | 30,000 |
1998/01/21 | 161 | 175 | 161 | 170 | 64,000 |
1998/01/20 | 145 | 150 | 143 | 150 | 30,000 |
1998/01/19 | 140 | 145 | 140 | 143 | 48,000 |
1998/01/16 | 121 | 140 | 121 | 135 | 46,000 |
1998/01/14 | 119 | 130 | 119 | 130 | 50,000 |
1998/01/13 | 121 | 121 | 120 | 120 | 21,000 |
1998/01/12 | 120 | 123 | 120 | 120 | 20,000 |
1998/01/09 | 129 | 129 | 120 | 120 | 19,000 |
1998/01/08 | 130 | 130 | 127 | 128 | 20,000 |
1998/01/07 | 129 | 130 | 128 | 128 | 108,000 |
1998/01/06 | 135 | 135 | 125 | 125 | 42,000 |
1998/01/05 | 133 | 140 | 133 | 140 | 17,000 |