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
1999/12/30 161 165 161 162 20,000
1999/12/29 170 170 161 161 30,000
1999/12/28 168 168 166 166 6,000
1999/12/27 168 170 168 168 11,000
1999/12/24 172 175 172 175 6,000
1999/12/22 167 173 167 172 9,000
1999/12/21 164 170 164 168 17,000
1999/12/20 163 169 161 163 18,000
1999/12/17 170 174 161 161 39,000
1999/12/16 179 180 166 166 47,000
1999/12/15 190 190 170 181 27,000
1999/12/14 200 200 190 190 23,000
1999/12/13 191 200 191 200 22,000
1999/12/10 191 191 190 190 5,000
1999/12/09 195 195 190 190 7,000
1999/12/08 195 195 195 195 17,000
1999/12/07 195 198 195 195 23,000
1999/12/06 196 198 195 195 31,000
1999/12/03 196 200 195 195 14,000
1999/12/02 197 197 195 195 2,000
1999/12/01 195 200 195 200 30,000
1999/11/30 195 199 195 195 14,000
1999/11/29 190 194 190 190 26,000
1999/11/26 191 195 191 195 13,000
1999/11/25 192 196 190 190 36,000
1999/11/24 205 205 192 193 70,000
1999/11/22 195 205 192 205 83,000
1999/11/19 186 190 184 190 69,000
1999/11/18 187 187 183 186 64,000
1999/11/17 192 192 187 188 18,000
1999/11/16 153 163 153 162 34,000
1999/11/15 180 183 173 173 13,000
1999/11/12 188 189 180 180 31,000
1999/11/11 190 190 185 187 84,000
1999/11/10 194 195 191 195 8,000
1999/11/09 195 195 194 194 22,000
1999/11/08 196 201 195 195 19,000
1999/11/05 194 218 194 195 21,000
1999/11/04 195 197 194 194 11,000
1999/11/02 200 200 192 194 35,000
1999/11/01 206 209 197 197 36,000
1999/10/29 210 210 205 205 19,000
1999/10/28 208 210 207 210 9,000
1999/10/27 208 210 208 210 2,000
1999/10/26 207 207 206 206 6,000
1999/10/25 208 208 208 208 2,000
1999/10/22 211 211 206 206 6,000
1999/10/21 213 215 210 210 10,000
1999/10/20 210 210 210 210 10,000
1999/10/19 210 210 208 208 8,000
1999/10/18 206 208 206 208 14,000
1999/10/15 208 210 208 210 16,000
1999/10/14 215 217 205 205 32,000
1999/10/13 220 220 218 218 29,000
1999/10/12 220 220 220 220 14,000
1999/10/08 219 220 219 220 8,000
1999/10/07 220 220 220 220 12,000
1999/10/06 220 225 220 225 11,000
1999/10/05 222 230 220 220 10,000
1999/10/04 225 225 220 220 11,000
1999/10/01 225 225 225 225 6,000
1999/09/30 215 220 214 220 27,000
1999/09/29 217 217 216 216 13,000
1999/09/28 226 226 216 216 26,000
1999/09/27 231 231 225 225 13,000
1999/09/24 230 238 230 230 42,000
1999/09/22 230 231 230 230 18,000
1999/09/21 236 236 232 232 18,000
1999/09/20 235 250 235 236 68,000
1999/09/17 235 238 235 238 10,000
1999/09/16 235 239 235 239 10,000
1999/09/14 240 240 235 235 11,000
1999/09/13 236 237 235 236 5,000
1999/09/10 241 241 235 235 23,000
1999/09/09 235 235 235 235 2,000
1999/09/08 236 244 235 235 9,000
1999/09/07 241 241 236 236 15,000
1999/09/06 250 250 241 241 26,000
1999/09/03 240 249 240 249 9,000
1999/09/02 252 252 238 240 26,000
1999/09/01 240 250 240 243 17,000
1999/08/31 250 250 240 240 21,000
1999/08/30 246 280 238 260 25,000
1999/08/27 250 252 246 252 14,000
1999/08/26 254 254 254 254 3,000
1999/08/25 255 255 253 253 10,000
1999/08/24 262 262 253 255 17,000
1999/08/23 239 265 239 265 21,000
1999/08/20 236 237 236 237 4,000
1999/08/19 236 236 235 235 17,000
1999/08/18 248 250 235 235 32,000
1999/08/17 240 248 237 248 33,000
1999/08/16 239 242 238 240 21,000
1999/08/13 238 240 237 237 24,000
1999/08/12 239 240 236 237 18,000
1999/08/11 238 238 236 236 13,000
1999/08/10 238 238 235 237 14,000
1999/08/09 239 240 238 238 9,000
1999/08/06 238 240 238 240 26,000
1999/08/05 240 241 237 238 42,000
1999/08/04 247 248 240 240 23,000
1999/08/03 252 252 240 240 94,000
1999/08/02 242 245 240 240 45,000
1999/07/30 258 258 246 246 32,000
1999/07/29 261 261 257 257 5,000
1999/07/28 261 261 260 260 9,000
1999/07/27 255 257 251 251 25,000
1999/07/26 275 275 259 259 13,000
1999/07/23 270 271 267 271 17,000
1999/07/22 271 272 267 270 33,000
1999/07/21 272 275 271 271 34,000
1999/07/19 271 283 271 272 32,000
1999/07/16 273 275 273 273 32,000
1999/07/15 281 285 272 272 56,000
1999/07/14 273 285 273 280 30,000
1999/07/13 279 285 277 280 14,000
1999/07/12 273 285 273 280 39,000
1999/07/09 284 284 271 271 23,000
1999/07/08 291 294 284 284 11,000
1999/07/07 270 290 270 289 27,000
1999/07/06 276 278 265 270 47,000
1999/07/05 285 285 270 274 22,000
1999/07/02 290 292 280 285 38,000
1999/07/01 290 290 286 290 46,000
1999/06/30 299 300 290 290 17,000
1999/06/29 286 300 285 289 21,000
1999/06/28 280 290 278 285 37,000
1999/06/25 265 270 265 265 23,000
1999/06/24 290 290 255 270 73,000
1999/06/23 305 305 290 290 76,000
1999/06/22 330 335 310 310 183,000
1999/06/21 327 337 325 334 429,000
1999/06/18 300 330 295 322 387,000
1999/06/17 301 301 285 297 237,000
1999/06/16 285 325 285 301 853,000
1999/06/15 230 280 230 280 356,000
1999/06/14 220 228 220 225 42,000
1999/06/11 220 224 215 217 38,000
1999/06/10 210 220 210 220 34,000
1999/06/09 207 210 206 210 4,000
1999/06/08 211 214 205 205 12,000
1999/06/07 202 202 201 201 2,000
1999/06/04 200 201 200 200 20,000
1999/06/03 205 205 201 201 4,000
1999/06/02 205 205 200 200 14,000
1999/06/01 201 205 201 204 8,000
1999/05/31 195 195 195 195 1,000
1999/05/28 205 205 200 200 9,000
1999/05/27 203 205 201 201 8,000
1999/05/26 205 205 201 201 23,000
1999/05/25 205 205 202 202 12,000
1999/05/24 215 215 215 215 9,000
1999/05/21 220 220 215 215 3,000
1999/05/20 220 220 218 220 21,000
1999/05/19 211 219 205 205 10,000
1999/05/18 210 215 210 210 6,000
1999/05/17 205 210 200 210 18,000
1999/05/14 226 226 220 220 8,000
1999/05/13 225 225 225 225 6,000
1999/05/12 229 230 225 225 20,000
1999/05/11 237 237 226 228 28,000
1999/05/10 235 240 230 232 53,000
1999/05/07 226 228 221 228 21,000
1999/05/06 209 225 209 225 8,000
1999/04/30 216 216 201 207 18,000
1999/04/28 220 220 216 216 7,000
1999/04/27 216 220 216 218 12,000
1999/04/26 215 216 215 216 10,000
1999/04/23 215 216 215 215 9,000
1999/04/22 213 214 210 213 22,000
1999/04/21 213 214 211 211 20,000
1999/04/20 213 215 213 213 17,000
1999/04/19 215 215 208 215 23,000
1999/04/16 220 222 216 216 8,000
1999/04/15 215 220 215 220 32,000
1999/04/14 230 230 220 220 32,000
1999/04/13 221 230 219 226 29,000
1999/04/12 230 230 225 225 37,000
1999/04/09 235 245 219 222 89,000
1999/04/08 215 230 213 230 84,000
1999/04/07 205 210 202 207 70,000
1999/04/06 208 208 201 203 15,000
1999/04/05 201 207 197 200 38,000
1999/04/02 200 200 192 195 27,000
1999/04/01 192 207 192 200 22,000
1999/03/31 195 195 187 190 20,000
1999/03/30 198 199 195 195 19,000
1999/03/29 196 200 195 195 24,000
1999/03/26 205 205 195 195 12,000
1999/03/25 211 212 202 210 29,000
1999/03/24 210 214 210 210 1,133,000
1999/03/23 216 216 208 210 40,000
1999/03/19 199 216 196 206 154,000
1999/03/18 198 199 196 196 52,000
1999/03/17 192 196 190 196 59,000
1999/03/16 186 190 186 190 28,000
1999/03/15 186 186 186 186 6,000
1999/03/12 190 191 185 185 13,000
1999/03/11 188 195 188 190 19,000
1999/03/10 196 197 190 190 27,000
1999/03/09 192 196 190 196 65,000
1999/03/08 189 191 188 190 36,000
1999/03/05 189 191 188 188 36,000
1999/03/04 188 190 183 190 30,000
1999/03/03 182 182 180 182 24,000
1999/03/02 196 196 185 185 76,000
1999/03/01 170 199 169 196 305,000
1999/02/26 169 170 169 170 38,000
1999/02/25 167 167 167 167 6,000
1999/02/24 170 170 167 167 10,000
1999/02/23 166 171 166 171 6,000
1999/02/22 164 164 163 163 16,000
1999/02/19 163 166 163 163 10,000
1999/02/18 162 162 162 162 5,000
1999/02/17 160 162 160 162 5,000
1999/02/16 160 160 160 160 5,000
1999/02/15 160 165 160 165 10,000
1999/02/12 160 160 160 160 4,000
1999/02/10 161 165 160 160 18,000
1999/02/09 165 166 161 162 6,000
1999/02/08 165 169 165 165 11,000
1999/02/04 164 164 161 161 5,000
1999/02/03 166 166 164 164 12,000
1999/02/02 165 165 165 165 2,000
1999/02/01 165 170 164 164 15,000
1999/01/29 169 169 164 164 3,000
1999/01/28 164 169 164 169 8,000
1999/01/27 163 163 163 163 4,000
1999/01/26 165 165 161 161 7,000
1999/01/25 160 160 160 160 5,000
1999/01/22 165 165 165 165 1,000
1999/01/21 165 165 165 165 5,000
1999/01/20 168 168 165 165 5,000
1999/01/19 160 160 160 160 6,000
1999/01/18 159 159 159 159 7,000
1999/01/14 162 162 157 158 21,000
1999/01/13 170 170 167 167 4,000
1999/01/12 171 171 171 171 1,000
1999/01/11 174 174 174 174 1,000
1999/01/08 176 177 176 177 4,000
1999/01/07 169 180 169 178 30,000
1999/01/06 169 169 169 169 1,000
1999/01/05 173 173 170 170 5,000
1999/01/04 170 175 170 174 11,000

このページの先頭へ