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 |
---|---|---|---|---|---|
2000/12/29 | 152 | 154 | 151 | 152 | 31,000 |
2000/12/28 | 154 | 154 | 151 | 151 | 22,000 |
2000/12/27 | 154 | 155 | 151 | 154 | 67,000 |
2000/12/26 | 155 | 155 | 152 | 152 | 36,000 |
2000/12/25 | 155 | 155 | 151 | 154 | 16,000 |
2000/12/22 | 153 | 156 | 151 | 155 | 19,000 |
2000/12/21 | 153 | 156 | 153 | 154 | 15,000 |
2000/12/20 | 154 | 156 | 154 | 156 | 12,000 |
2000/12/19 | 156 | 159 | 153 | 153 | 44,000 |
2000/12/18 | 159 | 159 | 158 | 159 | 18,000 |
2000/12/15 | 162 | 162 | 159 | 160 | 39,000 |
2000/12/14 | 163 | 163 | 162 | 162 | 6,000 |
2000/12/13 | 163 | 163 | 162 | 162 | 13,000 |
2000/12/12 | 167 | 167 | 163 | 166 | 12,000 |
2000/12/11 | 165 | 170 | 162 | 170 | 31,000 |
2000/12/08 | 165 | 165 | 160 | 165 | 32,000 |
2000/12/07 | 162 | 165 | 162 | 165 | 5,000 |
2000/12/06 | 166 | 167 | 162 | 162 | 16,000 |
2000/12/05 | 172 | 172 | 166 | 166 | 7,000 |
2000/12/04 | 174 | 174 | 174 | 174 | 1,000 |
2000/12/01 | 164 | 169 | 164 | 169 | 19,000 |
2000/11/30 | 159 | 165 | 158 | 165 | 23,000 |
2000/11/29 | 163 | 163 | 158 | 159 | 9,000 |
2000/11/28 | 165 | 165 | 165 | 165 | 2,000 |
2000/11/27 | 161 | 162 | 161 | 162 | 2,000 |
2000/11/24 | 159 | 159 | 158 | 158 | 4,000 |
2000/11/22 | 158 | 158 | 158 | 158 | 1,000 |
2000/11/21 | 159 | 159 | 158 | 159 | 12,000 |
2000/11/20 | 158 | 158 | 158 | 158 | 5,000 |
2000/11/17 | 157 | 160 | 157 | 160 | 10,000 |
2000/11/16 | 160 | 160 | 160 | 160 | 35,000 |
2000/11/15 | 160 | 161 | 155 | 161 | 8,000 |
2000/11/14 | 160 | 160 | 160 | 160 | 4,000 |
2000/11/13 | 160 | 161 | 160 | 161 | 19,000 |
2000/11/10 | 160 | 160 | 160 | 160 | 6,000 |
2000/11/08 | 160 | 165 | 160 | 160 | 7,000 |
2000/11/07 | 163 | 163 | 163 | 163 | 2,000 |
2000/11/06 | 160 | 163 | 160 | 163 | 3,000 |
2000/11/02 | 160 | 160 | 160 | 160 | 9,000 |
2000/11/01 | 161 | 165 | 161 | 165 | 13,000 |
2000/10/31 | 158 | 161 | 158 | 161 | 26,000 |
2000/10/30 | 160 | 161 | 160 | 161 | 13,000 |
2000/10/27 | 160 | 160 | 160 | 160 | 5,000 |
2000/10/26 | 160 | 160 | 160 | 160 | 17,000 |
2000/10/25 | 162 | 162 | 160 | 160 | 9,000 |
2000/10/24 | 161 | 161 | 160 | 160 | 17,000 |
2000/10/23 | 161 | 161 | 161 | 161 | 3,000 |
2000/10/20 | 161 | 161 | 160 | 160 | 16,000 |
2000/10/19 | 161 | 161 | 161 | 161 | 5,000 |
2000/10/18 | 162 | 162 | 161 | 161 | 13,000 |
2000/10/17 | 162 | 162 | 162 | 162 | 6,000 |
2000/10/16 | 163 | 163 | 163 | 163 | 1,000 |
2000/10/13 | 165 | 166 | 161 | 162 | 34,000 |
2000/10/12 | 165 | 166 | 165 | 166 | 11,000 |
2000/10/11 | 165 | 166 | 165 | 165 | 19,000 |
2000/10/10 | 163 | 166 | 162 | 165 | 28,000 |
2000/10/06 | 163 | 163 | 163 | 163 | 4,000 |
2000/10/05 | 163 | 163 | 163 | 163 | 2,000 |
2000/10/04 | 163 | 165 | 163 | 163 | 5,000 |
2000/10/03 | 162 | 164 | 162 | 162 | 11,000 |
2000/10/02 | 162 | 162 | 161 | 161 | 20,000 |
2000/09/29 | 164 | 169 | 164 | 169 | 13,000 |
2000/09/28 | 163 | 163 | 163 | 163 | 1,000 |
2000/09/27 | 164 | 164 | 164 | 164 | 10,000 |
2000/09/26 | 168 | 168 | 165 | 165 | 11,000 |
2000/09/25 | 165 | 168 | 165 | 168 | 5,000 |
2000/09/22 | 168 | 168 | 168 | 168 | 19,000 |
2000/09/21 | 167 | 168 | 165 | 168 | 32,000 |
2000/09/20 | 164 | 165 | 164 | 164 | 4,000 |
2000/09/19 | 164 | 164 | 164 | 164 | 13,000 |
2000/09/18 | 162 | 162 | 161 | 162 | 8,000 |
2000/09/14 | 163 | 163 | 162 | 163 | 18,000 |
2000/09/13 | 163 | 163 | 162 | 163 | 13,000 |
2000/09/12 | 163 | 164 | 161 | 161 | 25,000 |
2000/09/11 | 164 | 164 | 163 | 163 | 5,000 |
2000/09/08 | 163 | 165 | 163 | 165 | 33,000 |
2000/09/07 | 165 | 165 | 164 | 164 | 6,000 |
2000/09/06 | 164 | 164 | 163 | 164 | 33,000 |
2000/09/05 | 163 | 165 | 163 | 165 | 13,000 |
2000/09/04 | 167 | 167 | 165 | 166 | 22,000 |
2000/09/01 | 170 | 175 | 168 | 168 | 14,000 |
2000/08/31 | 169 | 169 | 168 | 168 | 6,000 |
2000/08/30 | 168 | 168 | 168 | 168 | 3,000 |
2000/08/29 | 169 | 169 | 168 | 168 | 7,000 |
2000/08/28 | 168 | 169 | 168 | 169 | 8,000 |
2000/08/25 | 167 | 172 | 167 | 172 | 16,000 |
2000/08/24 | 170 | 170 | 167 | 167 | 6,000 |
2000/08/23 | 170 | 170 | 170 | 170 | 3,000 |
2000/08/22 | 169 | 170 | 166 | 166 | 22,000 |
2000/08/21 | 170 | 172 | 170 | 170 | 10,000 |
2000/08/18 | 172 | 172 | 170 | 172 | 7,000 |
2000/08/17 | 171 | 172 | 170 | 172 | 10,000 |
2000/08/16 | 172 | 172 | 172 | 172 | 3,000 |
2000/08/15 | 172 | 174 | 172 | 172 | 8,000 |
2000/08/14 | 173 | 174 | 170 | 172 | 21,000 |
2000/08/11 | 172 | 175 | 172 | 175 | 3,000 |
2000/08/10 | 170 | 172 | 170 | 172 | 16,000 |
2000/08/09 | 173 | 173 | 172 | 172 | 9,000 |
2000/08/08 | 172 | 173 | 172 | 173 | 6,000 |
2000/08/07 | 170 | 172 | 170 | 170 | 12,000 |
2000/08/04 | 178 | 178 | 170 | 170 | 28,000 |
2000/08/03 | 176 | 176 | 174 | 174 | 8,000 |
2000/08/02 | 175 | 175 | 173 | 173 | 14,000 |
2000/08/01 | 176 | 185 | 173 | 173 | 39,000 |
2000/07/31 | 167 | 173 | 167 | 173 | 10,000 |
2000/07/28 | 168 | 170 | 166 | 168 | 19,000 |
2000/07/27 | 174 | 174 | 165 | 169 | 20,000 |
2000/07/26 | 174 | 175 | 173 | 173 | 13,000 |
2000/07/25 | 174 | 174 | 172 | 172 | 13,000 |
2000/07/24 | 180 | 181 | 175 | 175 | 6,000 |
2000/07/21 | 188 | 188 | 183 | 184 | 14,000 |
2000/07/19 | 185 | 189 | 184 | 184 | 12,000 |
2000/07/18 | 192 | 192 | 185 | 185 | 18,000 |
2000/07/17 | 193 | 195 | 190 | 191 | 31,000 |
2000/07/14 | 196 | 198 | 190 | 198 | 18,000 |
2000/07/13 | 195 | 199 | 195 | 196 | 14,000 |
2000/07/12 | 205 | 205 | 195 | 195 | 32,000 |
2000/07/11 | 195 | 200 | 195 | 200 | 32,000 |
2000/07/10 | 194 | 195 | 191 | 192 | 7,000 |
2000/07/07 | 193 | 194 | 191 | 194 | 3,000 |
2000/07/06 | 197 | 197 | 191 | 194 | 18,000 |
2000/07/05 | 203 | 203 | 195 | 198 | 36,000 |
2000/07/04 | 200 | 207 | 200 | 205 | 73,000 |
2000/07/03 | 195 | 201 | 195 | 199 | 73,000 |
2000/06/30 | 192 | 192 | 186 | 192 | 48,000 |
2000/06/29 | 186 | 187 | 180 | 187 | 83,000 |
2000/06/28 | 182 | 189 | 182 | 183 | 18,000 |
2000/06/27 | 188 | 188 | 180 | 181 | 32,000 |
2000/06/26 | 183 | 185 | 183 | 185 | 13,000 |
2000/06/23 | 181 | 183 | 180 | 183 | 13,000 |
2000/06/22 | 185 | 185 | 183 | 183 | 5,000 |
2000/06/21 | 180 | 183 | 178 | 183 | 31,000 |
2000/06/20 | 189 | 189 | 180 | 180 | 34,000 |
2000/06/19 | 203 | 203 | 194 | 194 | 59,000 |
2000/06/16 | 195 | 206 | 194 | 203 | 162,000 |
2000/06/15 | 186 | 199 | 182 | 191 | 295,000 |
2000/06/14 | 179 | 183 | 179 | 182 | 216,000 |
2000/06/13 | 173 | 178 | 173 | 178 | 25,000 |
2000/06/12 | 171 | 171 | 166 | 168 | 27,000 |
2000/06/09 | 168 | 171 | 166 | 166 | 12,000 |
2000/06/08 | 168 | 172 | 167 | 172 | 20,000 |
2000/06/07 | 170 | 170 | 167 | 167 | 12,000 |
2000/06/06 | 166 | 167 | 166 | 167 | 12,000 |
2000/06/05 | 170 | 170 | 165 | 166 | 18,000 |
2000/06/02 | 169 | 169 | 166 | 166 | 8,000 |
2000/06/01 | 168 | 170 | 165 | 165 | 20,000 |
2000/05/31 | 168 | 168 | 168 | 168 | 3,000 |
2000/05/30 | 166 | 166 | 166 | 166 | 11,000 |
2000/05/29 | 169 | 170 | 166 | 166 | 33,000 |
2000/05/26 | 169 | 169 | 169 | 169 | 7,000 |
2000/05/25 | 174 | 174 | 169 | 169 | 7,000 |
2000/05/24 | 166 | 169 | 166 | 169 | 4,000 |
2000/05/23 | 173 | 173 | 172 | 172 | 7,000 |
2000/05/22 | 166 | 173 | 163 | 173 | 49,000 |
2000/05/19 | 167 | 168 | 165 | 166 | 30,000 |
2000/05/18 | 169 | 169 | 166 | 167 | 12,000 |
2000/05/17 | 170 | 171 | 169 | 169 | 25,000 |
2000/05/16 | 174 | 176 | 170 | 170 | 21,000 |
2000/05/15 | 175 | 175 | 174 | 174 | 6,000 |
2000/05/12 | 173 | 173 | 173 | 173 | 1,000 |
2000/05/11 | 172 | 173 | 172 | 173 | 36,000 |
2000/05/10 | 173 | 173 | 173 | 173 | 2,000 |
2000/05/09 | 179 | 185 | 171 | 171 | 19,000 |
2000/05/08 | 186 | 192 | 176 | 180 | 26,000 |
2000/05/02 | 166 | 181 | 166 | 181 | 10,000 |
2000/05/01 | 165 | 165 | 165 | 165 | 9,000 |
2000/04/28 | 168 | 168 | 165 | 165 | 12,000 |
2000/04/27 | 170 | 170 | 170 | 170 | 6,000 |
2000/04/25 | 169 | 170 | 169 | 170 | 18,000 |
2000/04/24 | 162 | 162 | 161 | 162 | 17,000 |
2000/04/21 | 168 | 168 | 167 | 167 | 6,000 |
2000/04/20 | 168 | 169 | 168 | 168 | 9,000 |
2000/04/19 | 167 | 168 | 167 | 168 | 2,000 |
2000/04/18 | 173 | 173 | 165 | 166 | 26,000 |
2000/04/17 | 174 | 174 | 165 | 165 | 36,000 |
2000/04/14 | 175 | 176 | 175 | 175 | 27,000 |
2000/04/13 | 177 | 177 | 175 | 175 | 41,000 |
2000/04/12 | 184 | 184 | 180 | 180 | 13,000 |
2000/04/11 | 175 | 180 | 175 | 180 | 7,000 |
2000/04/10 | 178 | 180 | 175 | 175 | 37,000 |
2000/04/07 | 184 | 184 | 177 | 177 | 6,000 |
2000/04/06 | 184 | 184 | 184 | 184 | 3,000 |
2000/04/05 | 188 | 188 | 184 | 184 | 20,000 |
2000/04/04 | 187 | 189 | 182 | 188 | 21,000 |
2000/03/31 | 180 | 183 | 177 | 177 | 15,000 |
2000/03/30 | 177 | 181 | 177 | 180 | 8,000 |
2000/03/29 | 180 | 180 | 175 | 180 | 15,000 |
2000/03/28 | 181 | 181 | 179 | 180 | 19,000 |
2000/03/27 | 179 | 185 | 179 | 185 | 47,000 |
2000/03/24 | 178 | 178 | 175 | 178 | 59,000 |
2000/03/23 | 174 | 179 | 174 | 178 | 66,000 |
2000/03/22 | 179 | 179 | 172 | 172 | 28,000 |
2000/03/21 | 181 | 181 | 175 | 175 | 24,000 |
2000/03/17 | 170 | 175 | 169 | 175 | 67,000 |
2000/03/16 | 170 | 170 | 167 | 167 | 19,000 |
2000/03/15 | 172 | 173 | 171 | 171 | 15,000 |
2000/03/14 | 175 | 175 | 173 | 173 | 14,000 |
2000/03/13 | 185 | 185 | 179 | 179 | 8,000 |
2000/03/10 | 177 | 179 | 177 | 179 | 19,000 |
2000/03/09 | 179 | 179 | 175 | 177 | 16,000 |
2000/03/08 | 175 | 176 | 175 | 175 | 18,000 |
2000/03/07 | 176 | 180 | 176 | 176 | 13,000 |
2000/03/06 | 180 | 180 | 175 | 176 | 12,000 |
2000/03/03 | 177 | 181 | 177 | 180 | 11,000 |
2000/03/02 | 171 | 177 | 171 | 177 | 10,000 |
2000/03/01 | 175 | 181 | 170 | 170 | 50,000 |
2000/02/29 | 173 | 173 | 163 | 173 | 23,000 |
2000/02/28 | 165 | 166 | 161 | 162 | 10,000 |
2000/02/25 | 165 | 165 | 165 | 165 | 13,000 |
2000/02/24 | 171 | 172 | 165 | 172 | 17,000 |
2000/02/23 | 173 | 173 | 161 | 161 | 17,000 |
2000/02/22 | 170 | 172 | 170 | 170 | 9,000 |
2000/02/21 | 170 | 173 | 170 | 173 | 13,000 |
2000/02/18 | 171 | 173 | 170 | 170 | 25,000 |
2000/02/17 | 179 | 179 | 173 | 173 | 8,000 |
2000/02/16 | 180 | 180 | 171 | 171 | 29,000 |
2000/02/15 | 175 | 185 | 175 | 180 | 22,000 |
2000/02/14 | 175 | 176 | 175 | 176 | 6,000 |
2000/02/10 | 185 | 185 | 175 | 175 | 44,000 |
2000/02/09 | 185 | 197 | 185 | 185 | 54,000 |
2000/02/08 | 189 | 189 | 185 | 185 | 27,000 |
2000/02/07 | 190 | 190 | 188 | 190 | 31,000 |
2000/02/04 | 192 | 195 | 189 | 189 | 39,000 |
2000/02/03 | 192 | 197 | 191 | 191 | 12,000 |
2000/02/02 | 190 | 193 | 190 | 191 | 46,000 |
2000/02/01 | 191 | 198 | 190 | 198 | 15,000 |
2000/01/31 | 191 | 193 | 188 | 189 | 23,000 |
2000/01/28 | 204 | 204 | 196 | 196 | 37,000 |
2000/01/27 | 201 | 204 | 200 | 204 | 26,000 |
2000/01/26 | 195 | 201 | 195 | 199 | 64,000 |
2000/01/25 | 186 | 193 | 186 | 193 | 27,000 |
2000/01/24 | 193 | 193 | 186 | 186 | 6,000 |
2000/01/21 | 184 | 184 | 182 | 184 | 10,000 |
2000/01/20 | 185 | 185 | 185 | 185 | 14,000 |
2000/01/19 | 185 | 186 | 185 | 186 | 30,000 |
2000/01/18 | 188 | 188 | 183 | 183 | 20,000 |
2000/01/17 | 183 | 187 | 182 | 185 | 21,000 |
2000/01/14 | 185 | 185 | 178 | 182 | 39,000 |
2000/01/13 | 177 | 183 | 176 | 183 | 35,000 |
2000/01/12 | 180 | 180 | 175 | 175 | 25,000 |
2000/01/11 | 181 | 181 | 180 | 180 | 6,000 |
2000/01/07 | 171 | 171 | 171 | 171 | 1,000 |
2000/01/06 | 170 | 175 | 170 | 171 | 32,000 |
2000/01/05 | 165 | 175 | 165 | 175 | 16,000 |
2000/01/04 | 163 | 163 | 163 | 163 | 1,000 |