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 |
---|---|---|---|---|---|
2002/12/30 | 149 | 150 | 149 | 150 | 13,000 |
2002/12/27 | 147 | 148 | 146 | 147 | 22,000 |
2002/12/26 | 144 | 146 | 144 | 146 | 14,000 |
2002/12/25 | 139 | 143 | 139 | 143 | 55,000 |
2002/12/24 | 138 | 140 | 137 | 140 | 35,000 |
2002/12/20 | 140 | 141 | 137 | 137 | 45,000 |
2002/12/19 | 141 | 143 | 141 | 141 | 24,000 |
2002/12/18 | 148 | 148 | 142 | 142 | 22,000 |
2002/12/17 | 146 | 148 | 145 | 148 | 172,000 |
2002/12/16 | 146 | 146 | 146 | 146 | 9,000 |
2002/12/13 | 145 | 147 | 145 | 146 | 27,000 |
2002/12/12 | 150 | 151 | 149 | 149 | 50,000 |
2002/12/11 | 147 | 154 | 147 | 150 | 80,000 |
2002/12/10 | 150 | 150 | 147 | 147 | 20,000 |
2002/12/09 | 150 | 150 | 147 | 150 | 8,000 |
2002/12/06 | 150 | 150 | 149 | 150 | 21,000 |
2002/12/05 | 153 | 153 | 150 | 150 | 14,000 |
2002/12/04 | 151 | 153 | 148 | 153 | 31,000 |
2002/12/03 | 152 | 152 | 150 | 151 | 29,000 |
2002/12/02 | 151 | 152 | 151 | 152 | 19,000 |
2002/11/29 | 150 | 154 | 150 | 150 | 55,000 |
2002/11/28 | 150 | 153 | 150 | 151 | 22,000 |
2002/11/27 | 149 | 150 | 149 | 150 | 14,000 |
2002/11/26 | 148 | 149 | 148 | 149 | 13,000 |
2002/11/25 | 141 | 148 | 141 | 148 | 24,000 |
2002/11/22 | 151 | 151 | 151 | 151 | 51,000 |
2002/11/21 | 152 | 152 | 151 | 152 | 18,000 |
2002/11/20 | 149 | 153 | 149 | 153 | 20,000 |
2002/11/19 | 149 | 150 | 149 | 149 | 10,000 |
2002/11/18 | 153 | 153 | 150 | 150 | 14,000 |
2002/11/15 | 153 | 153 | 153 | 153 | 9,000 |
2002/11/14 | 154 | 154 | 149 | 153 | 16,000 |
2002/11/13 | 152 | 153 | 152 | 153 | 12,000 |
2002/11/12 | 149 | 152 | 149 | 152 | 5,000 |
2002/11/11 | 154 | 154 | 149 | 149 | 14,000 |
2002/11/08 | 155 | 155 | 150 | 155 | 23,000 |
2002/11/07 | 155 | 155 | 155 | 155 | 2,000 |
2002/11/06 | 155 | 155 | 152 | 155 | 7,000 |
2002/11/05 | 157 | 157 | 152 | 155 | 10,000 |
2002/11/01 | 154 | 157 | 154 | 157 | 12,000 |
2002/10/31 | 152 | 152 | 152 | 152 | 5,000 |
2002/10/30 | 150 | 150 | 150 | 150 | 7,000 |
2002/10/29 | 154 | 154 | 150 | 150 | 7,000 |
2002/10/28 | 154 | 154 | 154 | 154 | 6,000 |
2002/10/24 | 157 | 157 | 150 | 150 | 40,000 |
2002/10/23 | 157 | 157 | 157 | 157 | 12,000 |
2002/10/22 | 159 | 159 | 151 | 157 | 20,000 |
2002/10/21 | 156 | 156 | 155 | 156 | 10,000 |
2002/10/18 | 152 | 155 | 151 | 155 | 9,000 |
2002/10/17 | 152 | 152 | 152 | 152 | 6,000 |
2002/10/16 | 152 | 152 | 150 | 152 | 33,000 |
2002/10/15 | 152 | 152 | 150 | 152 | 16,000 |
2002/10/11 | 152 | 152 | 152 | 152 | 7,000 |
2002/10/10 | 155 | 155 | 147 | 152 | 20,000 |
2002/10/09 | 150 | 157 | 146 | 157 | 18,000 |
2002/10/08 | 156 | 156 | 150 | 150 | 19,000 |
2002/10/07 | 159 | 159 | 156 | 156 | 11,000 |
2002/10/04 | 154 | 160 | 154 | 160 | 28,000 |
2002/10/03 | 153 | 154 | 151 | 154 | 15,000 |
2002/10/02 | 157 | 157 | 153 | 153 | 21,000 |
2002/10/01 | 160 | 160 | 156 | 156 | 15,000 |
2002/09/30 | 160 | 160 | 156 | 156 | 4,000 |
2002/09/27 | 155 | 168 | 155 | 168 | 47,000 |
2002/09/26 | 150 | 155 | 150 | 153 | 19,000 |
2002/09/25 | 155 | 158 | 154 | 155 | 35,000 |
2002/09/24 | 154 | 155 | 154 | 155 | 9,000 |
2002/09/20 | 158 | 168 | 158 | 164 | 77,000 |
2002/09/19 | 159 | 160 | 159 | 160 | 34,000 |
2002/09/18 | 153 | 159 | 153 | 154 | 38,000 |
2002/09/17 | 156 | 157 | 156 | 157 | 8,000 |
2002/09/13 | 155 | 156 | 155 | 155 | 17,000 |
2002/09/12 | 155 | 156 | 155 | 155 | 21,000 |
2002/09/11 | 154 | 157 | 154 | 155 | 10,000 |
2002/09/10 | 158 | 158 | 151 | 157 | 30,000 |
2002/09/09 | 158 | 158 | 156 | 158 | 14,000 |
2002/09/06 | 156 | 158 | 156 | 158 | 8,000 |
2002/09/05 | 156 | 156 | 156 | 156 | 2,000 |
2002/09/04 | 153 | 156 | 153 | 153 | 33,000 |
2002/09/03 | 154 | 158 | 154 | 158 | 8,000 |
2002/09/02 | 150 | 154 | 150 | 154 | 12,000 |
2002/08/30 | 157 | 160 | 157 | 159 | 21,000 |
2002/08/29 | 160 | 160 | 159 | 159 | 15,000 |
2002/08/28 | 159 | 159 | 159 | 159 | 4,000 |
2002/08/27 | 156 | 160 | 156 | 158 | 11,000 |
2002/08/26 | 158 | 160 | 156 | 156 | 50,000 |
2002/08/23 | 159 | 160 | 158 | 158 | 25,000 |
2002/08/22 | 158 | 158 | 155 | 158 | 11,000 |
2002/08/21 | 156 | 156 | 156 | 156 | 3,000 |
2002/08/20 | 156 | 156 | 156 | 156 | 3,000 |
2002/08/14 | 157 | 157 | 156 | 156 | 2,000 |
2002/08/13 | 157 | 160 | 155 | 155 | 10,000 |
2002/08/12 | 155 | 157 | 155 | 157 | 8,000 |
2002/08/08 | 155 | 155 | 155 | 155 | 6,000 |
2002/08/07 | 155 | 155 | 155 | 155 | 8,000 |
2002/08/06 | 158 | 158 | 155 | 155 | 13,000 |
2002/08/05 | 155 | 155 | 155 | 155 | 5,000 |
2002/08/02 | 158 | 158 | 151 | 156 | 13,000 |
2002/08/01 | 160 | 163 | 158 | 158 | 12,000 |
2002/07/31 | 160 | 160 | 160 | 160 | 4,000 |
2002/07/30 | 159 | 161 | 159 | 161 | 11,000 |
2002/07/26 | 161 | 161 | 148 | 159 | 61,000 |
2002/07/25 | 162 | 164 | 161 | 164 | 41,000 |
2002/07/24 | 159 | 160 | 159 | 160 | 69,000 |
2002/07/23 | 161 | 161 | 158 | 158 | 27,000 |
2002/07/22 | 165 | 165 | 161 | 161 | 12,000 |
2002/07/19 | 161 | 165 | 160 | 165 | 11,000 |
2002/07/18 | 160 | 165 | 160 | 165 | 3,000 |
2002/07/17 | 161 | 161 | 160 | 160 | 2,000 |
2002/07/16 | 160 | 162 | 160 | 162 | 6,000 |
2002/07/15 | 161 | 165 | 160 | 165 | 6,000 |
2002/07/12 | 169 | 169 | 163 | 169 | 27,000 |
2002/07/11 | 164 | 170 | 164 | 170 | 21,000 |
2002/07/10 | 164 | 164 | 162 | 162 | 2,000 |
2002/07/09 | 162 | 162 | 162 | 162 | 1,000 |
2002/07/08 | 165 | 165 | 165 | 165 | 6,000 |
2002/07/05 | 165 | 165 | 165 | 165 | 15,000 |
2002/07/04 | 165 | 165 | 165 | 165 | 3,000 |
2002/07/02 | 168 | 168 | 168 | 168 | 1,000 |
2002/07/01 | 166 | 168 | 162 | 162 | 15,000 |
2002/06/28 | 162 | 166 | 161 | 166 | 16,000 |
2002/06/27 | 163 | 163 | 161 | 161 | 7,000 |
2002/06/26 | 163 | 163 | 163 | 163 | 6,000 |
2002/06/25 | 163 | 163 | 163 | 163 | 5,000 |
2002/06/24 | 161 | 166 | 161 | 166 | 3,000 |
2002/06/21 | 162 | 166 | 162 | 166 | 4,000 |
2002/06/20 | 161 | 167 | 161 | 167 | 16,000 |
2002/06/19 | 166 | 167 | 166 | 167 | 98,000 |
2002/06/18 | 164 | 168 | 162 | 168 | 42,000 |
2002/06/17 | 166 | 169 | 165 | 167 | 40,000 |
2002/06/14 | 168 | 169 | 167 | 169 | 13,000 |
2002/06/13 | 166 | 170 | 166 | 168 | 21,000 |
2002/06/12 | 166 | 169 | 165 | 169 | 51,000 |
2002/06/11 | 166 | 166 | 166 | 166 | 5,000 |
2002/06/10 | 169 | 169 | 169 | 169 | 2,000 |
2002/06/07 | 166 | 175 | 166 | 167 | 46,000 |
2002/06/06 | 167 | 169 | 167 | 169 | 14,000 |
2002/06/05 | 168 | 168 | 167 | 167 | 4,000 |
2002/06/04 | 169 | 169 | 166 | 167 | 35,000 |
2002/06/03 | 172 | 173 | 165 | 165 | 21,000 |
2002/05/31 | 167 | 171 | 167 | 171 | 24,000 |
2002/05/30 | 167 | 167 | 165 | 167 | 34,000 |
2002/05/29 | 172 | 172 | 170 | 170 | 22,000 |
2002/05/28 | 173 | 173 | 171 | 173 | 19,000 |
2002/05/27 | 170 | 175 | 167 | 175 | 26,000 |
2002/05/24 | 172 | 173 | 170 | 170 | 45,000 |
2002/05/23 | 164 | 173 | 163 | 172 | 73,000 |
2002/05/22 | 159 | 165 | 159 | 164 | 65,000 |
2002/05/21 | 155 | 155 | 154 | 155 | 17,000 |
2002/05/20 | 156 | 156 | 153 | 155 | 27,000 |
2002/05/17 | 155 | 155 | 155 | 155 | 9,000 |
2002/05/16 | 155 | 156 | 154 | 154 | 8,000 |
2002/05/15 | 155 | 156 | 155 | 155 | 25,000 |
2002/05/14 | 156 | 156 | 155 | 155 | 30,000 |
2002/05/13 | 155 | 155 | 155 | 155 | 5,000 |
2002/05/10 | 157 | 157 | 155 | 155 | 36,000 |
2002/05/09 | 157 | 158 | 157 | 157 | 28,000 |
2002/05/08 | 154 | 157 | 154 | 155 | 14,000 |
2002/05/07 | 158 | 158 | 154 | 155 | 18,000 |
2002/05/02 | 155 | 155 | 153 | 153 | 17,000 |
2002/05/01 | 153 | 156 | 152 | 152 | 28,000 |
2002/04/30 | 155 | 155 | 151 | 151 | 33,000 |
2002/04/26 | 156 | 157 | 155 | 155 | 54,000 |
2002/04/25 | 155 | 156 | 155 | 155 | 53,000 |
2002/04/24 | 155 | 157 | 154 | 155 | 85,000 |
2002/04/23 | 152 | 161 | 152 | 155 | 226,000 |
2002/04/22 | 148 | 154 | 145 | 152 | 646,000 |
2002/04/19 | 171 | 171 | 168 | 169 | 21,000 |
2002/04/18 | 169 | 172 | 169 | 171 | 15,000 |
2002/04/17 | 169 | 169 | 168 | 168 | 15,000 |
2002/04/16 | 173 | 173 | 167 | 167 | 15,000 |
2002/04/15 | 171 | 171 | 167 | 167 | 10,000 |
2002/04/12 | 171 | 171 | 167 | 169 | 14,000 |
2002/04/11 | 168 | 172 | 167 | 171 | 39,000 |
2002/04/10 | 171 | 171 | 170 | 170 | 8,000 |
2002/04/09 | 172 | 172 | 170 | 170 | 54,000 |
2002/04/08 | 175 | 175 | 170 | 172 | 16,000 |
2002/04/05 | 173 | 173 | 167 | 170 | 98,000 |
2002/04/04 | 172 | 172 | 172 | 172 | 10,000 |
2002/04/03 | 176 | 176 | 176 | 176 | 1,000 |
2002/04/02 | 169 | 176 | 169 | 176 | 8,000 |
2002/04/01 | 173 | 180 | 173 | 180 | 10,000 |
2002/03/29 | 175 | 175 | 173 | 173 | 8,000 |
2002/03/28 | 179 | 180 | 175 | 175 | 36,000 |
2002/03/27 | 172 | 182 | 172 | 180 | 9,000 |
2002/03/26 | 188 | 188 | 185 | 185 | 7,000 |
2002/03/25 | 190 | 192 | 186 | 189 | 80,000 |
2002/03/22 | 187 | 188 | 185 | 188 | 69,000 |
2002/03/20 | 186 | 188 | 183 | 188 | 63,000 |
2002/03/19 | 186 | 186 | 182 | 185 | 41,000 |
2002/03/18 | 186 | 186 | 185 | 186 | 8,000 |
2002/03/15 | 183 | 189 | 180 | 189 | 47,000 |
2002/03/14 | 186 | 188 | 183 | 188 | 18,000 |
2002/03/13 | 188 | 190 | 188 | 190 | 9,000 |
2002/03/12 | 190 | 190 | 185 | 190 | 72,000 |
2002/03/11 | 188 | 189 | 185 | 188 | 20,000 |
2002/03/08 | 185 | 188 | 185 | 188 | 5,000 |
2002/03/07 | 190 | 190 | 184 | 188 | 16,000 |
2002/03/06 | 190 | 190 | 182 | 190 | 27,000 |
2002/03/05 | 185 | 190 | 185 | 190 | 26,000 |
2002/03/04 | 185 | 185 | 183 | 185 | 35,000 |
2002/03/01 | 183 | 187 | 183 | 186 | 14,000 |
2002/02/28 | 180 | 188 | 180 | 183 | 25,000 |
2002/02/27 | 171 | 180 | 170 | 180 | 26,000 |
2002/02/26 | 170 | 170 | 170 | 170 | 8,000 |
2002/02/25 | 170 | 170 | 169 | 170 | 14,000 |
2002/02/22 | 171 | 171 | 170 | 170 | 12,000 |
2002/02/21 | 172 | 172 | 171 | 171 | 20,000 |
2002/02/20 | 171 | 172 | 171 | 172 | 16,000 |
2002/02/19 | 173 | 173 | 172 | 173 | 20,000 |
2002/02/18 | 170 | 174 | 170 | 173 | 12,000 |
2002/02/15 | 170 | 170 | 166 | 170 | 23,000 |
2002/02/14 | 165 | 170 | 165 | 170 | 25,000 |
2002/02/13 | 165 | 165 | 164 | 165 | 8,000 |
2002/02/12 | 160 | 170 | 160 | 164 | 145,000 |
2002/02/08 | 160 | 160 | 158 | 159 | 14,000 |
2002/02/07 | 160 | 161 | 160 | 160 | 24,000 |
2002/02/06 | 162 | 162 | 160 | 160 | 68,000 |
2002/02/05 | 167 | 167 | 167 | 167 | 2,000 |
2002/02/04 | 167 | 167 | 163 | 167 | 13,000 |
2002/02/01 | 167 | 169 | 167 | 169 | 15,000 |
2002/01/31 | 166 | 166 | 162 | 162 | 4,000 |
2002/01/30 | 165 | 166 | 161 | 166 | 9,000 |
2002/01/29 | 167 | 167 | 161 | 161 | 7,000 |
2002/01/28 | 167 | 167 | 167 | 167 | 2,000 |
2002/01/25 | 167 | 167 | 166 | 166 | 52,000 |
2002/01/24 | 167 | 168 | 167 | 168 | 9,000 |
2002/01/23 | 168 | 168 | 167 | 167 | 6,000 |
2002/01/22 | 168 | 168 | 168 | 168 | 8,000 |
2002/01/21 | 167 | 169 | 167 | 168 | 36,000 |
2002/01/18 | 168 | 168 | 167 | 167 | 7,000 |
2002/01/17 | 168 | 168 | 168 | 168 | 9,000 |
2002/01/16 | 168 | 168 | 168 | 168 | 7,000 |
2002/01/15 | 175 | 175 | 172 | 172 | 2,000 |
2002/01/11 | 168 | 168 | 166 | 166 | 18,000 |
2002/01/10 | 169 | 170 | 168 | 168 | 17,000 |
2002/01/09 | 168 | 169 | 168 | 169 | 3,000 |
2002/01/08 | 169 | 169 | 168 | 168 | 3,000 |
2002/01/07 | 170 | 170 | 168 | 168 | 5,000 |
2002/01/04 | 170 | 170 | 170 | 170 | 3,000 |