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 |
---|---|---|---|---|---|
2014/12/30 | 309 | 310 | 305 | 307 | 60,000 |
2014/12/29 | 309 | 312 | 307 | 309 | 33,000 |
2014/12/26 | 305 | 310 | 305 | 309 | 53,000 |
2014/12/25 | 308 | 308 | 300 | 305 | 59,000 |
2014/12/24 | 309 | 309 | 303 | 305 | 52,000 |
2014/12/22 | 303 | 314 | 303 | 308 | 167,000 |
2014/12/19 | 296 | 301 | 294 | 299 | 87,000 |
2014/12/18 | 293 | 294 | 291 | 294 | 35,000 |
2014/12/17 | 286 | 291 | 286 | 290 | 46,000 |
2014/12/16 | 295 | 295 | 286 | 289 | 115,000 |
2014/12/15 | 302 | 302 | 293 | 296 | 72,000 |
2014/12/12 | 301 | 306 | 301 | 306 | 74,000 |
2014/12/11 | 296 | 303 | 295 | 303 | 92,000 |
2014/12/10 | 298 | 299 | 291 | 296 | 104,000 |
2014/12/09 | 300 | 303 | 299 | 300 | 37,000 |
2014/12/08 | 303 | 304 | 300 | 304 | 84,000 |
2014/12/05 | 300 | 300 | 297 | 300 | 47,000 |
2014/12/04 | 299 | 301 | 297 | 300 | 98,000 |
2014/12/03 | 303 | 304 | 295 | 300 | 76,000 |
2014/12/02 | 303 | 307 | 301 | 303 | 102,000 |
2014/12/01 | 294 | 308 | 293 | 308 | 282,000 |
2014/11/28 | 290 | 293 | 290 | 292 | 35,000 |
2014/11/27 | 295 | 295 | 290 | 290 | 37,000 |
2014/11/26 | 289 | 295 | 289 | 295 | 154,000 |
2014/11/25 | 283 | 290 | 283 | 289 | 143,000 |
2014/11/21 | 281 | 283 | 281 | 283 | 56,000 |
2014/11/20 | 282 | 283 | 281 | 283 | 43,000 |
2014/11/19 | 280 | 284 | 279 | 283 | 112,000 |
2014/11/18 | 277 | 280 | 277 | 280 | 31,000 |
2014/11/17 | 280 | 280 | 276 | 277 | 97,000 |
2014/11/14 | 278 | 280 | 277 | 279 | 22,000 |
2014/11/13 | 276 | 280 | 275 | 280 | 86,000 |
2014/11/12 | 279 | 279 | 276 | 278 | 41,000 |
2014/11/11 | 276 | 279 | 275 | 279 | 95,000 |
2014/11/10 | 272 | 276 | 272 | 276 | 39,000 |
2014/11/07 | 271 | 274 | 271 | 274 | 41,000 |
2014/11/06 | 271 | 273 | 270 | 271 | 37,000 |
2014/11/05 | 269 | 270 | 269 | 270 | 48,000 |
2014/11/04 | 275 | 275 | 270 | 271 | 92,000 |
2014/10/31 | 267 | 272 | 267 | 272 | 147,000 |
2014/10/30 | 267 | 268 | 266 | 267 | 48,000 |
2014/10/29 | 265 | 268 | 265 | 267 | 59,000 |
2014/10/28 | 266 | 266 | 265 | 266 | 46,000 |
2014/10/27 | 266 | 267 | 266 | 266 | 36,000 |
2014/10/24 | 268 | 268 | 265 | 266 | 17,000 |
2014/10/23 | 269 | 269 | 267 | 267 | 23,000 |
2014/10/22 | 266 | 269 | 266 | 269 | 20,000 |
2014/10/21 | 264 | 268 | 264 | 266 | 58,000 |
2014/10/20 | 263 | 268 | 263 | 266 | 86,000 |
2014/10/17 | 263 | 263 | 259 | 261 | 51,000 |
2014/10/16 | 263 | 264 | 261 | 262 | 76,000 |
2014/10/15 | 263 | 267 | 263 | 265 | 90,000 |
2014/10/14 | 259 | 264 | 259 | 263 | 110,000 |
2014/10/10 | 264 | 264 | 262 | 264 | 46,000 |
2014/10/09 | 266 | 267 | 264 | 264 | 65,000 |
2014/10/08 | 266 | 267 | 265 | 266 | 39,000 |
2014/10/07 | 267 | 268 | 266 | 268 | 16,000 |
2014/10/06 | 267 | 267 | 266 | 267 | 43,000 |
2014/10/03 | 260 | 263 | 260 | 263 | 62,000 |
2014/10/02 | 264 | 264 | 257 | 260 | 192,000 |
2014/10/01 | 267 | 268 | 265 | 265 | 72,000 |
2014/09/30 | 268 | 268 | 265 | 267 | 141,000 |
2014/09/29 | 270 | 270 | 269 | 269 | 32,000 |
2014/09/26 | 265 | 268 | 265 | 268 | 21,000 |
2014/09/25 | 266 | 267 | 265 | 267 | 62,000 |
2014/09/24 | 265 | 266 | 264 | 266 | 98,000 |
2014/09/22 | 269 | 269 | 266 | 266 | 101,000 |
2014/09/19 | 271 | 272 | 267 | 269 | 135,000 |
2014/09/18 | 269 | 272 | 269 | 270 | 80,000 |
2014/09/17 | 270 | 271 | 269 | 270 | 36,000 |
2014/09/16 | 271 | 271 | 270 | 270 | 31,000 |
2014/09/12 | 271 | 272 | 270 | 271 | 72,000 |
2014/09/11 | 271 | 273 | 271 | 272 | 48,000 |
2014/09/10 | 271 | 272 | 270 | 270 | 45,000 |
2014/09/09 | 272 | 274 | 270 | 271 | 58,000 |
2014/09/08 | 274 | 274 | 272 | 273 | 21,000 |
2014/09/05 | 272 | 275 | 271 | 272 | 75,000 |
2014/09/04 | 274 | 274 | 272 | 272 | 32,000 |
2014/09/03 | 275 | 276 | 274 | 276 | 20,000 |
2014/09/02 | 274 | 276 | 274 | 276 | 25,000 |
2014/09/01 | 273 | 274 | 272 | 274 | 19,000 |
2014/08/29 | 273 | 273 | 271 | 273 | 19,000 |
2014/08/28 | 272 | 273 | 272 | 273 | 38,000 |
2014/08/27 | 273 | 273 | 272 | 273 | 16,000 |
2014/08/26 | 275 | 275 | 273 | 274 | 16,000 |
2014/08/25 | 273 | 275 | 273 | 275 | 23,000 |
2014/08/22 | 273 | 274 | 273 | 273 | 9,000 |
2014/08/21 | 276 | 276 | 272 | 274 | 27,000 |
2014/08/20 | 272 | 274 | 272 | 274 | 35,000 |
2014/08/19 | 275 | 275 | 273 | 274 | 10,000 |
2014/08/18 | 272 | 274 | 272 | 274 | 50,000 |
2014/08/15 | 274 | 274 | 271 | 271 | 4,000 |
2014/08/14 | 271 | 273 | 269 | 270 | 20,000 |
2014/08/13 | 270 | 273 | 270 | 272 | 7,000 |
2014/08/12 | 271 | 273 | 268 | 272 | 70,000 |
2014/08/11 | 268 | 272 | 265 | 271 | 30,000 |
2014/08/08 | 267 | 267 | 262 | 266 | 73,000 |
2014/08/07 | 266 | 268 | 263 | 267 | 82,000 |
2014/08/06 | 271 | 271 | 266 | 266 | 116,000 |
2014/08/05 | 277 | 278 | 272 | 275 | 75,000 |
2014/08/04 | 278 | 278 | 277 | 278 | 16,000 |
2014/08/01 | 276 | 279 | 276 | 278 | 95,000 |
2014/07/31 | 280 | 280 | 278 | 278 | 28,000 |
2014/07/30 | 279 | 280 | 278 | 280 | 25,000 |
2014/07/29 | 279 | 279 | 278 | 279 | 30,000 |
2014/07/28 | 278 | 282 | 278 | 278 | 42,000 |
2014/07/25 | 277 | 279 | 277 | 278 | 22,000 |
2014/07/24 | 278 | 279 | 277 | 277 | 21,000 |
2014/07/23 | 280 | 281 | 277 | 279 | 35,000 |
2014/07/22 | 280 | 281 | 278 | 280 | 58,000 |
2014/07/18 | 279 | 280 | 276 | 280 | 239,000 |
2014/07/17 | 281 | 283 | 280 | 282 | 72,000 |
2014/07/16 | 283 | 283 | 280 | 280 | 67,000 |
2014/07/15 | 284 | 284 | 280 | 280 | 98,000 |
2014/07/14 | 279 | 282 | 276 | 278 | 54,000 |
2014/07/11 | 275 | 283 | 275 | 282 | 187,000 |
2014/07/10 | 271 | 290 | 269 | 286 | 520,000 |
2014/07/09 | 268 | 271 | 268 | 271 | 145,000 |
2014/07/08 | 267 | 267 | 266 | 266 | 52,000 |
2014/07/07 | 266 | 270 | 266 | 268 | 82,000 |
2014/07/04 | 266 | 266 | 263 | 266 | 95,000 |
2014/07/03 | 267 | 267 | 263 | 264 | 37,000 |
2014/07/02 | 268 | 268 | 266 | 266 | 15,000 |
2014/07/01 | 264 | 269 | 264 | 266 | 93,000 |
2014/06/30 | 261 | 263 | 261 | 263 | 63,000 |
2014/06/27 | 265 | 265 | 259 | 261 | 115,000 |
2014/06/26 | 265 | 266 | 264 | 265 | 30,000 |
2014/06/25 | 262 | 266 | 262 | 265 | 45,000 |
2014/06/24 | 262 | 265 | 261 | 262 | 72,000 |
2014/06/23 | 261 | 262 | 260 | 262 | 53,000 |
2014/06/20 | 261 | 261 | 260 | 260 | 31,000 |
2014/06/19 | 260 | 262 | 260 | 261 | 37,000 |
2014/06/18 | 260 | 260 | 258 | 260 | 62,000 |
2014/06/17 | 259 | 259 | 258 | 259 | 29,000 |
2014/06/16 | 259 | 260 | 258 | 259 | 22,000 |
2014/06/13 | 259 | 261 | 257 | 259 | 46,000 |
2014/06/12 | 257 | 260 | 257 | 259 | 6,000 |
2014/06/11 | 260 | 260 | 258 | 259 | 16,000 |
2014/06/10 | 262 | 262 | 259 | 260 | 68,000 |
2014/06/09 | 261 | 261 | 259 | 261 | 32,000 |
2014/06/06 | 253 | 257 | 253 | 257 | 100,000 |
2014/06/05 | 252 | 253 | 251 | 251 | 37,000 |
2014/06/04 | 252 | 253 | 248 | 252 | 127,000 |
2014/06/03 | 252 | 253 | 251 | 252 | 72,000 |
2014/06/02 | 251 | 252 | 249 | 252 | 39,000 |
2014/05/30 | 248 | 251 | 247 | 251 | 51,000 |
2014/05/29 | 247 | 248 | 246 | 247 | 31,000 |
2014/05/28 | 246 | 247 | 245 | 246 | 39,000 |
2014/05/27 | 244 | 246 | 244 | 245 | 63,000 |
2014/05/26 | 244 | 245 | 243 | 244 | 137,000 |
2014/05/23 | 244 | 244 | 242 | 244 | 140,000 |
2014/05/22 | 242 | 242 | 241 | 241 | 56,000 |
2014/05/21 | 242 | 242 | 240 | 241 | 24,000 |
2014/05/20 | 241 | 243 | 241 | 243 | 77,000 |
2014/05/19 | 243 | 243 | 242 | 242 | 47,000 |
2014/05/16 | 243 | 244 | 241 | 243 | 78,000 |
2014/05/15 | 244 | 245 | 243 | 244 | 63,000 |
2014/05/14 | 243 | 246 | 243 | 245 | 130,000 |
2014/05/13 | 241 | 243 | 240 | 243 | 75,000 |
2014/05/12 | 243 | 243 | 241 | 241 | 74,000 |
2014/05/09 | 241 | 243 | 241 | 242 | 71,000 |
2014/05/08 | 242 | 243 | 241 | 242 | 61,000 |
2014/05/07 | 244 | 244 | 241 | 242 | 66,000 |
2014/05/02 | 246 | 246 | 244 | 244 | 60,000 |
2014/05/01 | 243 | 246 | 243 | 246 | 73,000 |
2014/04/30 | 243 | 243 | 243 | 243 | 59,000 |
2014/04/28 | 243 | 244 | 242 | 243 | 52,000 |
2014/04/25 | 243 | 244 | 243 | 244 | 44,000 |
2014/04/24 | 244 | 245 | 244 | 244 | 49,000 |
2014/04/23 | 247 | 247 | 245 | 245 | 92,000 |
2014/04/22 | 246 | 246 | 245 | 245 | 112,000 |
2014/04/21 | 244 | 246 | 244 | 245 | 61,000 |
2014/04/18 | 244 | 245 | 244 | 244 | 88,000 |
2014/04/17 | 244 | 244 | 242 | 243 | 50,000 |
2014/04/16 | 238 | 244 | 238 | 244 | 106,000 |
2014/04/15 | 240 | 240 | 239 | 239 | 59,000 |
2014/04/14 | 237 | 240 | 237 | 240 | 53,000 |
2014/04/11 | 236 | 241 | 235 | 238 | 121,000 |
2014/04/10 | 242 | 243 | 240 | 240 | 68,000 |
2014/04/09 | 244 | 244 | 241 | 241 | 113,000 |
2014/04/08 | 244 | 245 | 243 | 245 | 67,000 |
2014/04/07 | 247 | 248 | 245 | 245 | 48,000 |
2014/04/04 | 249 | 249 | 247 | 248 | 59,000 |
2014/04/03 | 252 | 252 | 249 | 249 | 52,000 |
2014/04/02 | 252 | 252 | 246 | 248 | 88,000 |
2014/04/01 | 249 | 252 | 249 | 251 | 61,000 |
2014/03/31 | 250 | 250 | 248 | 249 | 45,000 |
2014/03/28 | 244 | 248 | 244 | 248 | 81,000 |
2014/03/27 | 245 | 247 | 242 | 245 | 140,000 |
2014/03/26 | 257 | 257 | 253 | 255 | 181,000 |
2014/03/25 | 255 | 257 | 253 | 256 | 71,000 |
2014/03/24 | 251 | 255 | 251 | 252 | 66,000 |
2014/03/20 | 256 | 256 | 250 | 252 | 102,000 |
2014/03/19 | 261 | 261 | 253 | 256 | 55,000 |
2014/03/18 | 260 | 261 | 260 | 261 | 43,000 |
2014/03/17 | 260 | 260 | 256 | 259 | 38,000 |
2014/03/14 | 262 | 263 | 255 | 259 | 117,000 |
2014/03/13 | 266 | 266 | 265 | 265 | 24,000 |
2014/03/12 | 267 | 268 | 267 | 267 | 22,000 |
2014/03/11 | 270 | 270 | 268 | 270 | 33,000 |
2014/03/10 | 271 | 272 | 269 | 271 | 9,000 |
2014/03/07 | 272 | 272 | 269 | 269 | 20,000 |
2014/03/06 | 267 | 272 | 267 | 269 | 75,000 |
2014/03/05 | 267 | 267 | 265 | 266 | 25,000 |
2014/03/04 | 264 | 264 | 261 | 264 | 24,000 |
2014/03/03 | 264 | 265 | 256 | 264 | 70,000 |
2014/02/28 | 268 | 268 | 264 | 265 | 42,000 |
2014/02/27 | 268 | 268 | 266 | 266 | 41,000 |
2014/02/26 | 269 | 272 | 267 | 269 | 30,000 |
2014/02/25 | 270 | 272 | 269 | 270 | 73,000 |
2014/02/24 | 269 | 271 | 268 | 269 | 73,000 |
2014/02/21 | 269 | 270 | 265 | 268 | 43,000 |
2014/02/20 | 269 | 269 | 264 | 266 | 31,000 |
2014/02/19 | 264 | 269 | 264 | 269 | 28,000 |
2014/02/18 | 264 | 269 | 264 | 265 | 83,000 |
2014/02/17 | 262 | 265 | 259 | 264 | 117,000 |
2014/02/14 | 268 | 269 | 255 | 258 | 309,000 |
2014/02/13 | 273 | 273 | 269 | 271 | 33,000 |
2014/02/12 | 272 | 274 | 269 | 272 | 97,000 |
2014/02/10 | 274 | 274 | 268 | 272 | 46,000 |
2014/02/07 | 275 | 275 | 270 | 272 | 96,000 |
2014/02/06 | 260 | 270 | 260 | 267 | 144,000 |
2014/02/05 | 259 | 260 | 252 | 254 | 146,000 |
2014/02/04 | 250 | 253 | 247 | 250 | 480,000 |
2014/02/03 | 262 | 266 | 257 | 259 | 183,000 |
2014/01/31 | 273 | 273 | 262 | 267 | 333,000 |
2014/01/30 | 276 | 276 | 269 | 270 | 160,000 |
2014/01/29 | 280 | 283 | 277 | 281 | 110,000 |
2014/01/28 | 267 | 277 | 267 | 277 | 106,000 |
2014/01/27 | 265 | 268 | 263 | 264 | 132,000 |
2014/01/24 | 271 | 276 | 271 | 276 | 191,000 |
2014/01/23 | 283 | 283 | 275 | 276 | 247,000 |
2014/01/22 | 286 | 286 | 281 | 284 | 143,000 |
2014/01/21 | 290 | 290 | 279 | 287 | 299,000 |
2014/01/20 | 282 | 295 | 281 | 290 | 760,000 |
2014/01/17 | 268 | 280 | 268 | 279 | 944,000 |
2014/01/16 | 262 | 267 | 260 | 264 | 234,000 |
2014/01/15 | 259 | 260 | 255 | 259 | 151,000 |
2014/01/14 | 258 | 261 | 256 | 258 | 171,000 |
2014/01/10 | 261 | 262 | 259 | 262 | 119,000 |
2014/01/09 | 265 | 268 | 261 | 262 | 96,000 |
2014/01/08 | 258 | 265 | 257 | 265 | 196,000 |
2014/01/07 | 258 | 258 | 253 | 256 | 74,000 |
2014/01/06 | 252 | 257 | 252 | 255 | 116,000 |