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 |
---|---|---|---|---|---|
2007/12/28 | 310 | 315 | 310 | 315 | 15,000 |
2007/12/27 | 290 | 310 | 289 | 305 | 51,000 |
2007/12/26 | 280 | 290 | 280 | 290 | 17,000 |
2007/12/25 | 271 | 285 | 270 | 280 | 143,000 |
2007/12/21 | 265 | 275 | 258 | 271 | 62,000 |
2007/12/20 | 270 | 270 | 263 | 270 | 23,000 |
2007/12/18 | 268 | 268 | 267 | 267 | 3,000 |
2007/12/17 | 275 | 275 | 264 | 264 | 25,000 |
2007/12/14 | 283 | 285 | 278 | 278 | 23,000 |
2007/12/13 | 283 | 283 | 283 | 283 | 8,000 |
2007/12/12 | 282 | 283 | 282 | 283 | 4,000 |
2007/12/11 | 289 | 289 | 285 | 287 | 7,000 |
2007/12/10 | 290 | 290 | 281 | 281 | 17,000 |
2007/12/07 | 279 | 287 | 279 | 285 | 22,000 |
2007/12/06 | 285 | 285 | 281 | 281 | 5,000 |
2007/12/05 | 289 | 290 | 288 | 288 | 7,000 |
2007/12/04 | 289 | 289 | 289 | 289 | 2,000 |
2007/12/03 | 289 | 289 | 289 | 289 | 3,000 |
2007/11/30 | 280 | 280 | 275 | 280 | 10,000 |
2007/11/29 | 272 | 275 | 262 | 273 | 107,000 |
2007/11/27 | 265 | 268 | 265 | 268 | 3,000 |
2007/11/26 | 266 | 270 | 263 | 268 | 32,000 |
2007/11/22 | 267 | 269 | 265 | 269 | 7,000 |
2007/11/21 | 270 | 271 | 265 | 267 | 8,000 |
2007/11/20 | 271 | 271 | 270 | 270 | 2,000 |
2007/11/19 | 276 | 276 | 276 | 276 | 1,000 |
2007/11/16 | 284 | 284 | 284 | 284 | 1,000 |
2007/11/14 | 285 | 286 | 277 | 280 | 5,000 |
2007/11/13 | 280 | 280 | 280 | 280 | 2,000 |
2007/11/08 | 280 | 287 | 280 | 287 | 15,000 |
2007/11/07 | 280 | 280 | 280 | 280 | 3,000 |
2007/11/06 | 285 | 285 | 281 | 281 | 14,000 |
2007/11/05 | 290 | 290 | 290 | 290 | 1,000 |
2007/11/02 | 295 | 295 | 289 | 289 | 4,000 |
2007/11/01 | 290 | 298 | 290 | 298 | 11,000 |
2007/10/31 | 286 | 286 | 282 | 285 | 3,000 |
2007/10/30 | 285 | 285 | 285 | 285 | 1,000 |
2007/10/29 | 288 | 288 | 285 | 285 | 7,000 |
2007/10/26 | 282 | 282 | 282 | 282 | 1,000 |
2007/10/24 | 282 | 285 | 280 | 285 | 6,000 |
2007/10/23 | 282 | 282 | 277 | 282 | 11,000 |
2007/10/22 | 270 | 282 | 270 | 282 | 13,000 |
2007/10/19 | 293 | 293 | 290 | 290 | 11,000 |
2007/10/17 | 293 | 298 | 293 | 293 | 4,000 |
2007/10/16 | 297 | 298 | 293 | 293 | 11,000 |
2007/10/15 | 295 | 300 | 295 | 299 | 25,000 |
2007/10/12 | 300 | 301 | 300 | 300 | 8,000 |
2007/10/11 | 297 | 297 | 296 | 296 | 7,000 |
2007/10/10 | 297 | 297 | 297 | 297 | 2,000 |
2007/10/09 | 299 | 299 | 298 | 298 | 4,000 |
2007/10/05 | 299 | 301 | 298 | 301 | 12,000 |
2007/10/04 | 295 | 299 | 295 | 298 | 14,000 |
2007/10/03 | 300 | 300 | 293 | 296 | 9,000 |
2007/10/02 | 295 | 296 | 295 | 295 | 14,000 |
2007/10/01 | 300 | 300 | 297 | 300 | 9,000 |
2007/09/28 | 300 | 300 | 296 | 296 | 9,000 |
2007/09/27 | 295 | 302 | 295 | 300 | 24,000 |
2007/09/26 | 299 | 300 | 293 | 300 | 21,000 |
2007/09/25 | 300 | 300 | 300 | 300 | 1,000 |
2007/09/21 | 295 | 299 | 295 | 299 | 4,000 |
2007/09/20 | 296 | 301 | 296 | 300 | 9,000 |
2007/09/19 | 300 | 300 | 296 | 296 | 4,000 |
2007/09/18 | 295 | 300 | 292 | 300 | 13,000 |
2007/09/14 | 296 | 300 | 296 | 300 | 3,000 |
2007/09/13 | 300 | 300 | 299 | 300 | 27,000 |
2007/09/12 | 300 | 300 | 300 | 300 | 11,000 |
2007/09/11 | 301 | 301 | 301 | 301 | 4,000 |
2007/09/10 | 299 | 300 | 299 | 300 | 3,000 |
2007/09/07 | 294 | 300 | 294 | 300 | 7,000 |
2007/09/06 | 302 | 302 | 296 | 299 | 21,000 |
2007/09/05 | 301 | 310 | 301 | 310 | 12,000 |
2007/09/04 | 300 | 300 | 300 | 300 | 44,000 |
2007/09/03 | 300 | 302 | 300 | 302 | 4,000 |
2007/08/31 | 300 | 300 | 295 | 300 | 40,000 |
2007/08/30 | 288 | 301 | 288 | 295 | 30,000 |
2007/08/29 | 293 | 293 | 290 | 290 | 7,000 |
2007/08/28 | 295 | 295 | 294 | 294 | 2,000 |
2007/08/27 | 300 | 300 | 300 | 300 | 1,000 |
2007/08/24 | 295 | 298 | 293 | 293 | 3,000 |
2007/08/23 | 298 | 298 | 295 | 296 | 12,000 |
2007/08/22 | 300 | 300 | 290 | 290 | 6,000 |
2007/08/21 | 301 | 301 | 301 | 301 | 1,000 |
2007/08/20 | 306 | 306 | 300 | 300 | 2,000 |
2007/08/16 | 290 | 298 | 282 | 298 | 12,000 |
2007/08/15 | 290 | 290 | 290 | 290 | 5,000 |
2007/08/13 | 301 | 304 | 299 | 300 | 9,000 |
2007/08/10 | 317 | 317 | 312 | 312 | 2,000 |
2007/08/09 | 321 | 321 | 320 | 320 | 12,000 |
2007/08/08 | 320 | 321 | 320 | 321 | 6,000 |
2007/08/07 | 323 | 323 | 320 | 321 | 11,000 |
2007/08/06 | 332 | 332 | 328 | 328 | 19,000 |
2007/08/03 | 334 | 335 | 333 | 335 | 7,000 |
2007/08/02 | 329 | 332 | 327 | 327 | 4,000 |
2007/08/01 | 334 | 334 | 327 | 327 | 8,000 |
2007/07/31 | 332 | 332 | 332 | 332 | 4,000 |
2007/07/30 | 334 | 334 | 331 | 331 | 8,000 |
2007/07/27 | 332 | 334 | 332 | 334 | 6,000 |
2007/07/26 | 345 | 345 | 336 | 337 | 6,000 |
2007/07/24 | 341 | 341 | 341 | 341 | 1,000 |
2007/07/23 | 346 | 346 | 340 | 345 | 12,000 |
2007/07/20 | 361 | 361 | 351 | 351 | 8,000 |
2007/07/19 | 360 | 360 | 351 | 351 | 4,000 |
2007/07/18 | 371 | 371 | 361 | 361 | 8,000 |
2007/07/17 | 379 | 379 | 379 | 379 | 2,000 |
2007/07/13 | 370 | 380 | 370 | 377 | 15,000 |
2007/07/12 | 375 | 380 | 375 | 376 | 23,000 |
2007/07/11 | 360 | 370 | 360 | 370 | 17,000 |
2007/07/10 | 358 | 358 | 358 | 358 | 2,000 |
2007/07/09 | 358 | 358 | 350 | 351 | 7,000 |
2007/07/06 | 355 | 355 | 355 | 355 | 1,000 |
2007/07/05 | 355 | 360 | 355 | 360 | 7,000 |
2007/07/04 | 357 | 357 | 354 | 354 | 7,000 |
2007/07/03 | 360 | 360 | 357 | 357 | 4,000 |
2007/07/02 | 362 | 362 | 362 | 362 | 1,000 |
2007/06/29 | 372 | 375 | 363 | 366 | 15,000 |
2007/06/28 | 370 | 370 | 370 | 370 | 6,000 |
2007/06/27 | 375 | 380 | 374 | 377 | 11,000 |
2007/06/26 | 387 | 388 | 380 | 380 | 25,000 |
2007/06/25 | 385 | 387 | 380 | 387 | 39,000 |
2007/06/22 | 364 | 375 | 364 | 375 | 16,000 |
2007/06/21 | 359 | 359 | 359 | 359 | 4,000 |
2007/06/20 | 360 | 362 | 360 | 362 | 3,000 |
2007/06/19 | 362 | 362 | 357 | 358 | 5,000 |
2007/06/15 | 362 | 362 | 362 | 362 | 2,000 |
2007/06/14 | 367 | 368 | 367 | 367 | 4,000 |
2007/06/13 | 374 | 374 | 368 | 368 | 5,000 |
2007/06/12 | 373 | 379 | 370 | 379 | 12,000 |
2007/06/11 | 375 | 380 | 374 | 374 | 7,000 |
2007/06/08 | 379 | 379 | 360 | 374 | 14,000 |
2007/06/07 | 340 | 375 | 340 | 375 | 28,000 |
2007/06/06 | 338 | 345 | 336 | 336 | 9,000 |
2007/06/04 | 340 | 340 | 340 | 340 | 2,000 |
2007/06/01 | 339 | 342 | 338 | 339 | 12,000 |
2007/05/31 | 335 | 339 | 335 | 339 | 14,000 |
2007/05/30 | 335 | 335 | 330 | 332 | 36,000 |
2007/05/29 | 337 | 340 | 337 | 340 | 8,000 |
2007/05/28 | 348 | 348 | 348 | 348 | 1,000 |
2007/05/25 | 345 | 348 | 339 | 339 | 9,000 |
2007/05/24 | 345 | 345 | 345 | 345 | 2,000 |
2007/05/23 | 355 | 355 | 355 | 355 | 2,000 |
2007/05/22 | 340 | 360 | 337 | 360 | 43,000 |
2007/05/21 | 335 | 338 | 335 | 337 | 7,000 |
2007/05/18 | 348 | 348 | 335 | 335 | 6,000 |
2007/05/16 | 341 | 343 | 330 | 343 | 18,000 |
2007/05/14 | 345 | 345 | 345 | 345 | 4,000 |
2007/05/11 | 338 | 340 | 336 | 336 | 5,000 |
2007/05/10 | 340 | 341 | 340 | 341 | 3,000 |
2007/05/09 | 352 | 352 | 344 | 345 | 6,000 |
2007/05/08 | 344 | 350 | 344 | 349 | 8,000 |
2007/05/07 | 351 | 352 | 340 | 345 | 8,000 |
2007/05/02 | 359 | 360 | 350 | 356 | 6,000 |
2007/05/01 | 342 | 366 | 342 | 366 | 9,000 |
2007/04/27 | 348 | 348 | 345 | 345 | 2,000 |
2007/04/26 | 349 | 356 | 346 | 348 | 5,000 |
2007/04/25 | 349 | 350 | 347 | 350 | 4,000 |
2007/04/24 | 330 | 354 | 325 | 354 | 34,000 |
2007/04/23 | 338 | 340 | 335 | 335 | 23,000 |
2007/04/20 | 339 | 342 | 335 | 337 | 6,000 |
2007/04/19 | 345 | 345 | 340 | 340 | 10,000 |
2007/04/18 | 340 | 349 | 340 | 349 | 9,000 |
2007/04/17 | 348 | 353 | 340 | 340 | 36,000 |
2007/04/16 | 366 | 366 | 347 | 348 | 21,000 |
2007/04/13 | 370 | 371 | 362 | 371 | 20,000 |
2007/04/12 | 379 | 379 | 362 | 370 | 28,000 |
2007/04/11 | 385 | 386 | 383 | 383 | 13,000 |
2007/04/10 | 398 | 398 | 375 | 383 | 59,000 |
2007/04/09 | 415 | 418 | 402 | 402 | 32,000 |
2007/04/06 | 410 | 420 | 410 | 415 | 73,000 |
2007/04/05 | 425 | 425 | 403 | 419 | 159,000 |
2007/04/04 | 420 | 424 | 408 | 420 | 272,000 |
2007/04/03 | 393 | 405 | 385 | 401 | 157,000 |
2007/04/02 | 395 | 399 | 390 | 390 | 12,000 |
2007/03/30 | 400 | 400 | 395 | 396 | 27,000 |
2007/03/29 | 383 | 400 | 383 | 400 | 24,000 |
2007/03/28 | 384 | 389 | 383 | 387 | 10,000 |
2007/03/27 | 384 | 385 | 381 | 384 | 12,000 |
2007/03/26 | 388 | 395 | 386 | 395 | 32,000 |
2007/03/23 | 388 | 389 | 382 | 386 | 29,000 |
2007/03/22 | 374 | 388 | 374 | 385 | 30,000 |
2007/03/20 | 373 | 373 | 371 | 371 | 3,000 |
2007/03/19 | 365 | 370 | 362 | 370 | 24,000 |
2007/03/16 | 377 | 377 | 360 | 365 | 14,000 |
2007/03/15 | 375 | 381 | 372 | 372 | 16,000 |
2007/03/14 | 376 | 377 | 367 | 374 | 20,000 |
2007/03/13 | 388 | 395 | 386 | 386 | 57,000 |
2007/03/12 | 364 | 397 | 364 | 397 | 72,000 |
2007/03/09 | 359 | 360 | 359 | 359 | 8,000 |
2007/03/08 | 352 | 361 | 352 | 355 | 17,000 |
2007/03/06 | 350 | 353 | 350 | 353 | 21,000 |
2007/03/05 | 350 | 352 | 350 | 351 | 32,000 |
2007/03/01 | 362 | 362 | 357 | 357 | 13,000 |
2007/02/28 | 350 | 356 | 349 | 353 | 42,000 |
2007/02/27 | 355 | 360 | 355 | 360 | 17,000 |
2007/02/26 | 355 | 355 | 355 | 355 | 2,000 |
2007/02/23 | 357 | 360 | 353 | 355 | 22,000 |
2007/02/22 | 353 | 357 | 353 | 357 | 12,000 |
2007/02/21 | 354 | 355 | 353 | 353 | 8,000 |
2007/02/20 | 351 | 352 | 351 | 352 | 7,000 |
2007/02/19 | 350 | 352 | 350 | 351 | 12,000 |
2007/02/16 | 351 | 351 | 346 | 349 | 17,000 |
2007/02/15 | 354 | 356 | 352 | 354 | 27,000 |
2007/02/14 | 354 | 354 | 348 | 351 | 29,000 |
2007/02/13 | 353 | 353 | 349 | 353 | 10,000 |
2007/02/09 | 350 | 355 | 350 | 353 | 18,000 |
2007/02/08 | 354 | 354 | 350 | 352 | 5,000 |
2007/02/07 | 345 | 359 | 344 | 359 | 17,000 |
2007/02/06 | 340 | 343 | 339 | 342 | 24,000 |
2007/02/05 | 337 | 338 | 337 | 338 | 11,000 |
2007/02/02 | 339 | 340 | 337 | 337 | 30,000 |
2007/02/01 | 338 | 338 | 336 | 336 | 15,000 |
2007/01/31 | 334 | 334 | 334 | 334 | 2,000 |
2007/01/30 | 334 | 335 | 334 | 334 | 15,000 |
2007/01/29 | 335 | 337 | 332 | 334 | 24,000 |
2007/01/26 | 336 | 336 | 335 | 335 | 16,000 |
2007/01/25 | 337 | 338 | 336 | 336 | 9,000 |
2007/01/24 | 337 | 337 | 335 | 335 | 55,000 |
2007/01/23 | 337 | 338 | 335 | 337 | 53,000 |
2007/01/22 | 335 | 337 | 335 | 337 | 19,000 |
2007/01/19 | 334 | 339 | 334 | 339 | 14,000 |
2007/01/18 | 331 | 341 | 331 | 333 | 27,000 |
2007/01/17 | 308 | 325 | 308 | 325 | 27,000 |
2007/01/16 | 300 | 307 | 300 | 307 | 26,000 |
2007/01/15 | 297 | 300 | 296 | 300 | 13,000 |
2007/01/12 | 295 | 295 | 295 | 295 | 26,000 |
2007/01/11 | 295 | 296 | 295 | 295 | 24,000 |
2007/01/10 | 296 | 296 | 295 | 295 | 33,000 |
2007/01/09 | 295 | 300 | 293 | 293 | 56,000 |
2007/01/05 | 295 | 295 | 295 | 295 | 21,000 |
2007/01/04 | 295 | 296 | 295 | 295 | 10,000 |