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 |
---|---|---|---|---|---|
2004/12/30 | 232 | 235 | 232 | 235 | 9,000 |
2004/12/29 | 231 | 231 | 229 | 231 | 24,000 |
2004/12/28 | 231 | 231 | 231 | 231 | 7,000 |
2004/12/27 | 231 | 232 | 231 | 231 | 24,000 |
2004/12/24 | 230 | 233 | 229 | 229 | 27,000 |
2004/12/22 | 228 | 230 | 228 | 230 | 12,000 |
2004/12/21 | 227 | 230 | 227 | 228 | 17,000 |
2004/12/20 | 228 | 228 | 226 | 226 | 15,000 |
2004/12/17 | 229 | 231 | 229 | 229 | 25,000 |
2004/12/16 | 230 | 230 | 230 | 230 | 6,000 |
2004/12/15 | 229 | 229 | 229 | 229 | 2,000 |
2004/12/14 | 228 | 230 | 228 | 229 | 18,000 |
2004/12/13 | 230 | 232 | 230 | 232 | 29,000 |
2004/12/10 | 227 | 231 | 227 | 231 | 31,000 |
2004/12/09 | 229 | 230 | 229 | 229 | 12,000 |
2004/12/08 | 231 | 231 | 230 | 230 | 16,000 |
2004/12/07 | 231 | 231 | 230 | 230 | 6,000 |
2004/12/06 | 229 | 230 | 229 | 229 | 7,000 |
2004/12/03 | 229 | 231 | 228 | 230 | 32,000 |
2004/12/02 | 228 | 229 | 226 | 228 | 13,000 |
2004/12/01 | 226 | 227 | 226 | 227 | 8,000 |
2004/11/30 | 227 | 227 | 227 | 227 | 4,000 |
2004/11/29 | 228 | 228 | 228 | 228 | 1,000 |
2004/11/26 | 225 | 227 | 224 | 227 | 7,000 |
2004/11/25 | 224 | 225 | 224 | 224 | 3,000 |
2004/11/24 | 224 | 225 | 224 | 225 | 4,000 |
2004/11/22 | 227 | 227 | 224 | 224 | 17,000 |
2004/11/19 | 224 | 228 | 223 | 225 | 30,000 |
2004/11/18 | 228 | 228 | 224 | 224 | 7,000 |
2004/11/17 | 230 | 230 | 223 | 223 | 28,000 |
2004/11/16 | 230 | 230 | 230 | 230 | 3,000 |
2004/11/15 | 231 | 231 | 231 | 231 | 2,000 |
2004/11/12 | 232 | 232 | 227 | 231 | 15,000 |
2004/11/11 | 232 | 232 | 230 | 230 | 8,000 |
2004/11/10 | 231 | 231 | 228 | 230 | 6,000 |
2004/11/09 | 227 | 230 | 227 | 230 | 28,000 |
2004/11/08 | 227 | 227 | 226 | 226 | 7,000 |
2004/11/05 | 228 | 230 | 228 | 230 | 5,000 |
2004/11/04 | 227 | 228 | 227 | 228 | 13,000 |
2004/11/02 | 228 | 228 | 228 | 228 | 10,000 |
2004/11/01 | 228 | 230 | 228 | 230 | 11,000 |
2004/10/29 | 228 | 228 | 227 | 227 | 5,000 |
2004/10/28 | 229 | 229 | 228 | 228 | 14,000 |
2004/10/27 | 229 | 229 | 227 | 228 | 10,000 |
2004/10/26 | 229 | 229 | 228 | 228 | 9,000 |
2004/10/25 | 229 | 229 | 229 | 229 | 1,000 |
2004/10/22 | 229 | 231 | 229 | 231 | 10,000 |
2004/10/21 | 231 | 231 | 229 | 229 | 8,000 |
2004/10/20 | 237 | 237 | 230 | 231 | 15,000 |
2004/10/19 | 230 | 234 | 230 | 234 | 5,000 |
2004/10/18 | 228 | 230 | 227 | 228 | 13,000 |
2004/10/15 | 229 | 229 | 228 | 228 | 10,000 |
2004/10/14 | 230 | 230 | 228 | 228 | 16,000 |
2004/10/13 | 230 | 233 | 230 | 230 | 5,000 |
2004/10/12 | 232 | 232 | 230 | 230 | 9,000 |
2004/10/08 | 232 | 232 | 230 | 230 | 33,000 |
2004/10/07 | 232 | 234 | 231 | 231 | 13,000 |
2004/10/06 | 230 | 230 | 229 | 229 | 15,000 |
2004/10/05 | 230 | 231 | 229 | 229 | 10,000 |
2004/10/04 | 225 | 229 | 224 | 228 | 18,000 |
2004/10/01 | 224 | 227 | 224 | 227 | 13,000 |
2004/09/30 | 223 | 227 | 222 | 224 | 27,000 |
2004/09/29 | 227 | 227 | 223 | 223 | 8,000 |
2004/09/28 | 227 | 227 | 222 | 222 | 15,000 |
2004/09/27 | 229 | 232 | 228 | 229 | 14,000 |
2004/09/24 | 230 | 231 | 228 | 229 | 45,000 |
2004/09/22 | 230 | 231 | 229 | 231 | 51,000 |
2004/09/21 | 229 | 229 | 227 | 229 | 11,000 |
2004/09/17 | 230 | 231 | 228 | 228 | 43,000 |
2004/09/16 | 230 | 230 | 226 | 229 | 24,000 |
2004/09/15 | 231 | 231 | 227 | 227 | 35,000 |
2004/09/14 | 228 | 229 | 228 | 229 | 10,000 |
2004/09/13 | 223 | 228 | 223 | 228 | 32,000 |
2004/09/10 | 222 | 223 | 221 | 222 | 32,000 |
2004/09/09 | 223 | 223 | 222 | 223 | 25,000 |
2004/09/08 | 226 | 226 | 223 | 223 | 29,000 |
2004/09/07 | 228 | 228 | 224 | 225 | 32,000 |
2004/09/06 | 222 | 225 | 222 | 225 | 19,000 |
2004/09/03 | 223 | 224 | 222 | 222 | 21,000 |
2004/09/02 | 223 | 225 | 222 | 223 | 27,000 |
2004/09/01 | 221 | 223 | 221 | 222 | 37,000 |
2004/08/31 | 223 | 223 | 221 | 221 | 14,000 |
2004/08/30 | 221 | 223 | 221 | 223 | 10,000 |
2004/08/27 | 220 | 220 | 219 | 220 | 11,000 |
2004/08/26 | 221 | 221 | 219 | 221 | 28,000 |
2004/08/25 | 216 | 219 | 215 | 219 | 31,000 |
2004/08/24 | 218 | 219 | 216 | 216 | 19,000 |
2004/08/23 | 217 | 220 | 217 | 219 | 21,000 |
2004/08/20 | 223 | 223 | 208 | 214 | 93,000 |
2004/08/19 | 221 | 222 | 220 | 222 | 9,000 |
2004/08/18 | 225 | 225 | 224 | 224 | 5,000 |
2004/08/17 | 225 | 225 | 225 | 225 | 11,000 |
2004/08/16 | 226 | 227 | 225 | 225 | 8,000 |
2004/08/13 | 226 | 226 | 224 | 226 | 21,000 |
2004/08/12 | 228 | 228 | 226 | 226 | 11,000 |
2004/08/11 | 225 | 227 | 224 | 225 | 31,000 |
2004/08/10 | 227 | 227 | 224 | 225 | 43,000 |
2004/08/09 | 225 | 225 | 225 | 225 | 7,000 |
2004/08/05 | 228 | 230 | 226 | 230 | 7,000 |
2004/08/04 | 234 | 234 | 229 | 229 | 15,000 |
2004/08/03 | 239 | 239 | 235 | 235 | 2,000 |
2004/08/02 | 235 | 235 | 233 | 233 | 6,000 |
2004/07/30 | 234 | 240 | 234 | 240 | 12,000 |
2004/07/29 | 234 | 235 | 233 | 233 | 7,000 |
2004/07/28 | 232 | 240 | 232 | 234 | 24,000 |
2004/07/27 | 234 | 239 | 234 | 235 | 4,000 |
2004/07/26 | 234 | 237 | 234 | 237 | 8,000 |
2004/07/23 | 239 | 240 | 237 | 240 | 4,000 |
2004/07/22 | 241 | 241 | 239 | 239 | 12,000 |
2004/07/21 | 248 | 248 | 245 | 245 | 7,000 |
2004/07/20 | 247 | 248 | 246 | 246 | 3,000 |
2004/07/16 | 248 | 248 | 243 | 246 | 20,000 |
2004/07/15 | 244 | 245 | 244 | 245 | 12,000 |
2004/07/14 | 248 | 248 | 244 | 244 | 24,000 |
2004/07/13 | 252 | 254 | 248 | 248 | 58,000 |
2004/07/12 | 241 | 260 | 241 | 252 | 172,000 |
2004/07/09 | 232 | 237 | 231 | 237 | 23,000 |
2004/07/08 | 234 | 236 | 234 | 234 | 14,000 |
2004/07/07 | 234 | 234 | 230 | 234 | 21,000 |
2004/07/06 | 234 | 238 | 234 | 238 | 17,000 |
2004/07/05 | 238 | 239 | 228 | 228 | 36,000 |
2004/07/02 | 238 | 239 | 238 | 238 | 4,000 |
2004/07/01 | 241 | 244 | 241 | 244 | 17,000 |
2004/06/30 | 239 | 241 | 238 | 241 | 18,000 |
2004/06/29 | 238 | 240 | 237 | 237 | 7,000 |
2004/06/28 | 239 | 240 | 237 | 239 | 9,000 |
2004/06/25 | 239 | 239 | 235 | 238 | 7,000 |
2004/06/24 | 239 | 240 | 236 | 239 | 10,000 |
2004/06/23 | 238 | 240 | 235 | 237 | 19,000 |
2004/06/22 | 238 | 238 | 231 | 231 | 11,000 |
2004/06/21 | 235 | 239 | 235 | 238 | 8,000 |
2004/06/18 | 238 | 238 | 234 | 238 | 14,000 |
2004/06/17 | 234 | 238 | 234 | 238 | 13,000 |
2004/06/16 | 233 | 236 | 233 | 235 | 29,000 |
2004/06/15 | 233 | 234 | 232 | 233 | 14,000 |
2004/06/14 | 227 | 233 | 227 | 233 | 31,000 |
2004/06/11 | 230 | 230 | 226 | 227 | 6,000 |
2004/06/10 | 227 | 229 | 226 | 228 | 15,000 |
2004/06/08 | 229 | 229 | 229 | 229 | 2,000 |
2004/06/07 | 226 | 230 | 225 | 230 | 10,000 |
2004/06/04 | 227 | 227 | 227 | 227 | 3,000 |
2004/06/03 | 230 | 232 | 226 | 226 | 16,000 |
2004/06/02 | 231 | 231 | 230 | 230 | 4,000 |
2004/06/01 | 235 | 235 | 227 | 227 | 40,000 |
2004/05/31 | 238 | 238 | 236 | 236 | 4,000 |
2004/05/28 | 225 | 241 | 224 | 241 | 10,000 |
2004/05/27 | 229 | 229 | 227 | 227 | 5,000 |
2004/05/26 | 234 | 234 | 233 | 233 | 3,000 |
2004/05/25 | 236 | 236 | 230 | 235 | 11,000 |
2004/05/24 | 227 | 236 | 227 | 235 | 19,000 |
2004/05/21 | 224 | 225 | 224 | 225 | 9,000 |
2004/05/20 | 223 | 225 | 220 | 225 | 24,000 |
2004/05/19 | 210 | 220 | 210 | 220 | 28,000 |
2004/05/18 | 211 | 211 | 205 | 208 | 18,000 |
2004/05/17 | 221 | 221 | 215 | 215 | 31,000 |
2004/05/14 | 224 | 224 | 222 | 222 | 20,000 |
2004/05/13 | 224 | 225 | 224 | 224 | 21,000 |
2004/05/12 | 221 | 226 | 221 | 221 | 9,000 |
2004/05/11 | 220 | 221 | 213 | 221 | 38,000 |
2004/05/10 | 241 | 241 | 220 | 222 | 32,000 |
2004/05/07 | 248 | 252 | 243 | 243 | 21,000 |
2004/05/06 | 250 | 250 | 250 | 250 | 7,000 |
2004/04/30 | 250 | 250 | 250 | 250 | 16,000 |
2004/04/28 | 251 | 252 | 250 | 250 | 10,000 |
2004/04/27 | 250 | 252 | 247 | 251 | 51,000 |
2004/04/26 | 253 | 253 | 250 | 252 | 12,000 |
2004/04/23 | 254 | 254 | 250 | 252 | 16,000 |
2004/04/22 | 248 | 252 | 248 | 252 | 12,000 |
2004/04/21 | 249 | 251 | 248 | 248 | 41,000 |
2004/04/20 | 256 | 256 | 249 | 254 | 12,000 |
2004/04/19 | 256 | 260 | 250 | 250 | 27,000 |
2004/04/16 | 249 | 250 | 249 | 250 | 4,000 |
2004/04/15 | 252 | 254 | 250 | 250 | 19,000 |
2004/04/14 | 252 | 254 | 248 | 252 | 33,000 |
2004/04/13 | 254 | 255 | 251 | 251 | 18,000 |
2004/04/12 | 250 | 254 | 248 | 254 | 13,000 |
2004/04/09 | 250 | 250 | 248 | 248 | 25,000 |
2004/04/08 | 255 | 255 | 250 | 253 | 18,000 |
2004/04/07 | 258 | 260 | 252 | 252 | 19,000 |
2004/04/06 | 255 | 260 | 255 | 255 | 50,000 |
2004/04/05 | 251 | 255 | 251 | 254 | 8,000 |
2004/04/02 | 251 | 255 | 250 | 250 | 15,000 |
2004/04/01 | 258 | 258 | 251 | 251 | 33,000 |
2004/03/31 | 257 | 257 | 253 | 253 | 13,000 |
2004/03/30 | 246 | 253 | 246 | 253 | 16,000 |
2004/03/29 | 253 | 253 | 248 | 248 | 17,000 |
2004/03/26 | 253 | 254 | 252 | 252 | 13,000 |
2004/03/25 | 260 | 263 | 255 | 259 | 37,000 |
2004/03/24 | 259 | 263 | 256 | 260 | 11,000 |
2004/03/23 | 260 | 260 | 255 | 259 | 3,000 |
2004/03/22 | 264 | 265 | 260 | 265 | 32,000 |
2004/03/19 | 265 | 266 | 264 | 266 | 12,000 |
2004/03/18 | 270 | 270 | 265 | 266 | 52,000 |
2004/03/17 | 265 | 270 | 265 | 270 | 27,000 |
2004/03/16 | 258 | 270 | 258 | 265 | 59,000 |
2004/03/15 | 253 | 255 | 253 | 255 | 13,000 |
2004/03/12 | 260 | 260 | 247 | 252 | 37,000 |
2004/03/11 | 260 | 260 | 256 | 260 | 27,000 |
2004/03/10 | 246 | 261 | 245 | 260 | 66,000 |
2004/03/09 | 248 | 256 | 245 | 245 | 49,000 |
2004/03/08 | 240 | 248 | 240 | 248 | 36,000 |
2004/03/05 | 236 | 239 | 236 | 239 | 25,000 |
2004/03/04 | 238 | 238 | 235 | 235 | 29,000 |
2004/03/03 | 236 | 237 | 236 | 237 | 15,000 |
2004/03/02 | 232 | 238 | 232 | 236 | 71,000 |
2004/03/01 | 235 | 235 | 230 | 231 | 21,000 |
2004/02/27 | 231 | 234 | 230 | 234 | 23,000 |
2004/02/26 | 230 | 231 | 228 | 230 | 14,000 |
2004/02/25 | 229 | 231 | 226 | 226 | 15,000 |
2004/02/24 | 232 | 232 | 227 | 228 | 18,000 |
2004/02/23 | 232 | 232 | 227 | 232 | 31,000 |
2004/02/20 | 232 | 232 | 232 | 232 | 18,000 |
2004/02/19 | 232 | 232 | 227 | 227 | 17,000 |
2004/02/18 | 234 | 234 | 227 | 232 | 20,000 |
2004/02/17 | 234 | 234 | 234 | 234 | 3,000 |
2004/02/16 | 235 | 235 | 235 | 235 | 2,000 |
2004/02/13 | 236 | 237 | 233 | 235 | 57,000 |
2004/02/12 | 234 | 235 | 232 | 235 | 25,000 |
2004/02/10 | 235 | 236 | 232 | 234 | 26,000 |
2004/02/09 | 233 | 235 | 233 | 235 | 34,000 |
2004/02/06 | 235 | 237 | 220 | 233 | 45,000 |
2004/02/05 | 228 | 238 | 223 | 235 | 69,000 |
2004/02/04 | 223 | 229 | 223 | 229 | 20,000 |
2004/02/03 | 222 | 223 | 222 | 223 | 20,000 |
2004/02/02 | 225 | 225 | 222 | 222 | 16,000 |
2004/01/30 | 222 | 225 | 222 | 225 | 10,000 |
2004/01/29 | 225 | 225 | 224 | 225 | 9,000 |
2004/01/28 | 225 | 225 | 225 | 225 | 8,000 |
2004/01/27 | 225 | 225 | 223 | 225 | 12,000 |
2004/01/26 | 225 | 225 | 225 | 225 | 6,000 |
2004/01/23 | 225 | 225 | 225 | 225 | 10,000 |
2004/01/22 | 225 | 225 | 222 | 225 | 16,000 |
2004/01/21 | 228 | 228 | 222 | 222 | 15,000 |
2004/01/20 | 230 | 232 | 228 | 228 | 18,000 |
2004/01/19 | 227 | 232 | 227 | 232 | 42,000 |
2004/01/16 | 225 | 225 | 224 | 225 | 36,000 |
2004/01/15 | 220 | 225 | 218 | 225 | 33,000 |
2004/01/14 | 215 | 220 | 215 | 220 | 31,000 |
2004/01/13 | 214 | 215 | 212 | 215 | 24,000 |
2004/01/09 | 212 | 212 | 209 | 212 | 35,000 |
2004/01/08 | 211 | 212 | 210 | 211 | 18,000 |
2004/01/07 | 212 | 213 | 211 | 211 | 26,000 |
2004/01/06 | 210 | 217 | 210 | 212 | 20,000 |
2004/01/05 | 208 | 208 | 208 | 208 | 2,000 |