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 |
---|---|---|---|---|---|
2015/12/30 | 354 | 356 | 354 | 356 | 62,000 |
2015/12/29 | 352 | 354 | 351 | 354 | 5,000 |
2015/12/28 | 351 | 351 | 349 | 351 | 8,000 |
2015/12/25 | 349 | 351 | 346 | 351 | 190,000 |
2015/12/24 | 352 | 355 | 348 | 352 | 65,000 |
2015/12/22 | 356 | 356 | 352 | 352 | 75,000 |
2015/12/21 | 350 | 358 | 346 | 356 | 93,000 |
2015/12/18 | 350 | 357 | 348 | 351 | 146,000 |
2015/12/17 | 345 | 353 | 345 | 351 | 79,000 |
2015/12/16 | 344 | 349 | 341 | 344 | 104,000 |
2015/12/15 | 345 | 346 | 344 | 344 | 111,000 |
2015/12/14 | 347 | 349 | 343 | 349 | 88,000 |
2015/12/11 | 347 | 350 | 344 | 350 | 61,000 |
2015/12/10 | 350 | 350 | 340 | 347 | 301,000 |
2015/12/09 | 344 | 344 | 343 | 343 | 37,000 |
2015/12/08 | 348 | 349 | 344 | 346 | 38,000 |
2015/12/07 | 353 | 353 | 349 | 349 | 29,000 |
2015/12/04 | 350 | 350 | 349 | 350 | 33,000 |
2015/12/03 | 352 | 352 | 350 | 350 | 34,000 |
2015/12/02 | 349 | 354 | 349 | 353 | 36,000 |
2015/12/01 | 353 | 353 | 349 | 349 | 44,000 |
2015/11/30 | 354 | 354 | 351 | 353 | 8,000 |
2015/11/27 | 353 | 354 | 353 | 353 | 34,000 |
2015/11/26 | 352 | 352 | 350 | 352 | 56,000 |
2015/11/25 | 352 | 352 | 347 | 350 | 68,000 |
2015/11/24 | 341 | 351 | 338 | 350 | 67,000 |
2015/11/20 | 343 | 344 | 334 | 337 | 134,000 |
2015/11/19 | 341 | 350 | 341 | 347 | 61,000 |
2015/11/18 | 348 | 348 | 340 | 340 | 11,000 |
2015/11/17 | 344 | 344 | 342 | 344 | 40,000 |
2015/11/16 | 342 | 344 | 337 | 344 | 49,000 |
2015/11/13 | 344 | 348 | 344 | 344 | 4,000 |
2015/11/12 | 350 | 356 | 346 | 346 | 59,000 |
2015/11/11 | 344 | 350 | 344 | 350 | 44,000 |
2015/11/10 | 348 | 348 | 343 | 344 | 67,000 |
2015/11/09 | 348 | 352 | 345 | 350 | 57,000 |
2015/11/06 | 345 | 350 | 345 | 348 | 54,000 |
2015/11/05 | 335 | 345 | 334 | 343 | 55,000 |
2015/11/04 | 335 | 336 | 334 | 334 | 24,000 |
2015/11/02 | 335 | 336 | 333 | 335 | 101,000 |
2015/10/30 | 330 | 335 | 330 | 335 | 25,000 |
2015/10/29 | 327 | 330 | 327 | 330 | 35,000 |
2015/10/28 | 330 | 330 | 325 | 327 | 82,000 |
2015/10/27 | 330 | 332 | 330 | 332 | 42,000 |
2015/10/26 | 331 | 332 | 329 | 332 | 61,000 |
2015/10/23 | 330 | 333 | 329 | 329 | 73,000 |
2015/10/22 | 330 | 333 | 329 | 333 | 46,000 |
2015/10/21 | 331 | 334 | 330 | 331 | 60,000 |
2015/10/20 | 336 | 339 | 336 | 336 | 12,000 |
2015/10/19 | 340 | 340 | 340 | 340 | 20,000 |
2015/10/16 | 340 | 340 | 340 | 340 | 31,000 |
2015/10/15 | 334 | 350 | 334 | 340 | 76,000 |
2015/10/14 | 341 | 341 | 336 | 336 | 156,000 |
2015/10/13 | 345 | 345 | 341 | 341 | 41,000 |
2015/10/09 | 345 | 347 | 344 | 345 | 40,000 |
2015/10/08 | 342 | 345 | 340 | 345 | 33,000 |
2015/10/07 | 343 | 346 | 342 | 342 | 46,000 |
2015/10/06 | 345 | 346 | 341 | 346 | 24,000 |
2015/10/05 | 340 | 344 | 340 | 342 | 20,000 |
2015/10/02 | 331 | 338 | 331 | 338 | 50,000 |
2015/10/01 | 331 | 335 | 330 | 333 | 33,000 |
2015/09/30 | 329 | 329 | 326 | 328 | 7,000 |
2015/09/29 | 327 | 331 | 320 | 322 | 58,000 |
2015/09/28 | 326 | 330 | 326 | 330 | 34,000 |
2015/09/25 | 334 | 334 | 325 | 326 | 12,000 |
2015/09/24 | 326 | 340 | 325 | 340 | 52,000 |
2015/09/18 | 320 | 327 | 318 | 324 | 71,000 |
2015/09/17 | 320 | 325 | 319 | 320 | 49,000 |
2015/09/16 | 321 | 322 | 320 | 320 | 39,000 |
2015/09/15 | 324 | 327 | 320 | 321 | 17,000 |
2015/09/14 | 321 | 325 | 320 | 322 | 6,000 |
2015/09/11 | 324 | 324 | 319 | 321 | 30,000 |
2015/09/10 | 320 | 327 | 320 | 325 | 80,000 |
2015/09/09 | 316 | 323 | 316 | 322 | 21,000 |
2015/09/08 | 306 | 310 | 306 | 308 | 17,000 |
2015/09/07 | 311 | 312 | 308 | 310 | 40,000 |
2015/09/04 | 317 | 317 | 306 | 312 | 28,000 |
2015/09/03 | 312 | 321 | 312 | 314 | 101,000 |
2015/09/02 | 310 | 315 | 308 | 314 | 48,000 |
2015/09/01 | 323 | 323 | 318 | 318 | 63,000 |
2015/08/31 | 332 | 332 | 322 | 322 | 91,000 |
2015/08/28 | 327 | 340 | 326 | 340 | 18,000 |
2015/08/27 | 319 | 321 | 319 | 319 | 77,000 |
2015/08/26 | 305 | 313 | 305 | 311 | 105,000 |
2015/08/25 | 300 | 320 | 293 | 306 | 147,000 |
2015/08/24 | 325 | 331 | 310 | 312 | 86,000 |
2015/08/21 | 333 | 338 | 330 | 332 | 48,000 |
2015/08/20 | 340 | 340 | 336 | 336 | 40,000 |
2015/08/19 | 341 | 341 | 340 | 341 | 34,000 |
2015/08/18 | 343 | 349 | 340 | 340 | 100,000 |
2015/08/17 | 346 | 350 | 344 | 345 | 60,000 |
2015/08/14 | 346 | 346 | 340 | 342 | 83,000 |
2015/08/13 | 349 | 352 | 344 | 346 | 74,000 |
2015/08/12 | 354 | 358 | 348 | 351 | 93,000 |
2015/08/11 | 353 | 359 | 352 | 354 | 69,000 |
2015/08/10 | 365 | 365 | 352 | 353 | 189,000 |
2015/08/07 | 368 | 369 | 365 | 366 | 56,000 |
2015/08/06 | 366 | 373 | 366 | 372 | 69,000 |
2015/08/05 | 368 | 371 | 365 | 365 | 104,000 |
2015/08/04 | 380 | 382 | 368 | 370 | 110,000 |
2015/08/03 | 394 | 395 | 382 | 382 | 73,000 |
2015/07/31 | 399 | 399 | 388 | 394 | 36,000 |
2015/07/30 | 400 | 401 | 399 | 399 | 30,000 |
2015/07/29 | 399 | 401 | 399 | 399 | 37,000 |
2015/07/28 | 392 | 403 | 392 | 399 | 24,000 |
2015/07/27 | 393 | 399 | 390 | 396 | 26,000 |
2015/07/24 | 391 | 394 | 391 | 393 | 18,000 |
2015/07/23 | 395 | 395 | 391 | 391 | 33,000 |
2015/07/22 | 403 | 403 | 397 | 398 | 18,000 |
2015/07/21 | 403 | 403 | 401 | 401 | 7,000 |
2015/07/17 | 397 | 405 | 397 | 403 | 33,000 |
2015/07/16 | 396 | 397 | 395 | 397 | 23,000 |
2015/07/15 | 396 | 396 | 392 | 396 | 23,000 |
2015/07/14 | 391 | 395 | 391 | 394 | 16,000 |
2015/07/13 | 398 | 399 | 389 | 389 | 69,000 |
2015/07/10 | 402 | 402 | 396 | 396 | 2,000 |
2015/07/09 | 397 | 399 | 384 | 399 | 55,000 |
2015/07/08 | 411 | 411 | 399 | 405 | 84,000 |
2015/07/07 | 411 | 414 | 411 | 412 | 8,000 |
2015/07/06 | 414 | 416 | 410 | 410 | 34,000 |
2015/07/03 | 415 | 416 | 414 | 414 | 5,000 |
2015/07/02 | 421 | 423 | 420 | 420 | 12,000 |
2015/07/01 | 418 | 423 | 416 | 418 | 46,000 |
2015/06/30 | 404 | 418 | 404 | 418 | 51,000 |
2015/06/29 | 397 | 412 | 397 | 409 | 42,000 |
2015/06/26 | 407 | 413 | 407 | 413 | 27,000 |
2015/06/25 | 413 | 414 | 410 | 413 | 35,000 |
2015/06/24 | 407 | 414 | 402 | 414 | 55,000 |
2015/06/23 | 407 | 408 | 403 | 408 | 25,000 |
2015/06/22 | 400 | 407 | 399 | 407 | 41,000 |
2015/06/19 | 397 | 399 | 396 | 399 | 10,000 |
2015/06/18 | 395 | 397 | 394 | 396 | 28,000 |
2015/06/17 | 394 | 395 | 393 | 394 | 14,000 |
2015/06/16 | 396 | 397 | 394 | 394 | 21,000 |
2015/06/15 | 396 | 401 | 396 | 397 | 4,000 |
2015/06/12 | 399 | 404 | 399 | 402 | 60,000 |
2015/06/11 | 397 | 397 | 397 | 397 | 11,000 |
2015/06/10 | 395 | 402 | 395 | 399 | 18,000 |
2015/06/09 | 400 | 400 | 393 | 393 | 30,000 |
2015/06/08 | 401 | 404 | 399 | 400 | 25,000 |
2015/06/05 | 395 | 404 | 392 | 404 | 61,000 |
2015/06/04 | 396 | 396 | 388 | 390 | 55,000 |
2015/06/03 | 398 | 399 | 397 | 398 | 8,000 |
2015/06/02 | 404 | 404 | 397 | 402 | 29,000 |
2015/06/01 | 393 | 403 | 393 | 403 | 81,000 |
2015/05/29 | 397 | 397 | 393 | 393 | 37,000 |
2015/05/28 | 398 | 400 | 398 | 399 | 9,000 |
2015/05/27 | 397 | 397 | 396 | 397 | 14,000 |
2015/05/26 | 396 | 402 | 395 | 401 | 74,000 |
2015/05/25 | 395 | 396 | 394 | 395 | 9,000 |
2015/05/22 | 391 | 395 | 390 | 395 | 38,000 |
2015/05/21 | 390 | 392 | 389 | 391 | 60,000 |
2015/05/20 | 385 | 389 | 385 | 389 | 22,000 |
2015/05/19 | 384 | 386 | 380 | 382 | 44,000 |
2015/05/18 | 377 | 381 | 377 | 381 | 47,000 |
2015/05/15 | 378 | 386 | 370 | 385 | 96,000 |
2015/05/14 | 379 | 379 | 375 | 376 | 5,000 |
2015/05/13 | 372 | 377 | 372 | 375 | 37,000 |
2015/05/12 | 375 | 375 | 371 | 371 | 22,000 |
2015/05/11 | 375 | 377 | 373 | 374 | 28,000 |
2015/05/08 | 377 | 380 | 373 | 375 | 29,000 |
2015/05/07 | 377 | 382 | 375 | 377 | 27,000 |
2015/05/01 | 383 | 385 | 378 | 378 | 43,000 |
2015/04/30 | 399 | 399 | 381 | 385 | 130,000 |
2015/04/28 | 411 | 415 | 401 | 401 | 74,000 |
2015/04/27 | 400 | 412 | 400 | 411 | 86,000 |
2015/04/24 | 393 | 406 | 393 | 406 | 57,000 |
2015/04/23 | 403 | 406 | 393 | 393 | 137,000 |
2015/04/22 | 408 | 408 | 401 | 403 | 44,000 |
2015/04/21 | 412 | 416 | 403 | 404 | 141,000 |
2015/04/20 | 397 | 418 | 397 | 411 | 166,000 |
2015/04/17 | 399 | 408 | 398 | 402 | 91,000 |
2015/04/16 | 390 | 410 | 390 | 399 | 207,000 |
2015/04/15 | 400 | 409 | 393 | 394 | 238,000 |
2015/04/14 | 391 | 402 | 385 | 401 | 173,000 |
2015/04/13 | 390 | 394 | 385 | 390 | 222,000 |
2015/04/10 | 376 | 412 | 376 | 406 | 783,000 |
2015/04/09 | 357 | 378 | 357 | 376 | 385,000 |
2015/04/08 | 349 | 358 | 347 | 357 | 258,000 |
2015/04/07 | 339 | 350 | 335 | 347 | 152,000 |
2015/04/06 | 322 | 341 | 322 | 338 | 146,000 |
2015/04/03 | 323 | 323 | 321 | 322 | 40,000 |
2015/04/02 | 324 | 327 | 323 | 323 | 59,000 |
2015/04/01 | 327 | 328 | 323 | 326 | 61,000 |
2015/03/31 | 327 | 328 | 326 | 327 | 28,000 |
2015/03/30 | 330 | 330 | 325 | 328 | 81,000 |
2015/03/27 | 336 | 336 | 331 | 331 | 129,000 |
2015/03/26 | 348 | 348 | 344 | 344 | 84,000 |
2015/03/25 | 349 | 350 | 348 | 348 | 56,000 |
2015/03/24 | 351 | 354 | 349 | 349 | 71,000 |
2015/03/23 | 351 | 354 | 351 | 351 | 24,000 |
2015/03/20 | 352 | 353 | 351 | 351 | 36,000 |
2015/03/19 | 353 | 353 | 350 | 352 | 54,000 |
2015/03/18 | 355 | 355 | 350 | 354 | 78,000 |
2015/03/17 | 353 | 355 | 352 | 354 | 48,000 |
2015/03/16 | 353 | 356 | 352 | 354 | 92,000 |
2015/03/13 | 353 | 356 | 353 | 354 | 43,000 |
2015/03/12 | 350 | 354 | 349 | 353 | 82,000 |
2015/03/11 | 349 | 351 | 346 | 349 | 21,000 |
2015/03/10 | 358 | 358 | 349 | 349 | 43,000 |
2015/03/09 | 349 | 357 | 346 | 356 | 100,000 |
2015/03/06 | 350 | 352 | 349 | 350 | 34,000 |
2015/03/05 | 350 | 350 | 347 | 349 | 31,000 |
2015/03/04 | 353 | 353 | 350 | 351 | 22,000 |
2015/03/03 | 353 | 354 | 351 | 353 | 14,000 |
2015/03/02 | 353 | 355 | 352 | 353 | 51,000 |
2015/02/27 | 352 | 356 | 350 | 354 | 47,000 |
2015/02/26 | 349 | 353 | 346 | 352 | 76,000 |
2015/02/25 | 352 | 356 | 349 | 349 | 63,000 |
2015/02/24 | 349 | 356 | 348 | 352 | 60,000 |
2015/02/23 | 350 | 352 | 349 | 350 | 45,000 |
2015/02/20 | 353 | 355 | 350 | 350 | 44,000 |
2015/02/19 | 355 | 355 | 351 | 351 | 19,000 |
2015/02/18 | 352 | 354 | 350 | 353 | 31,000 |
2015/02/17 | 355 | 357 | 346 | 353 | 96,000 |
2015/02/16 | 351 | 359 | 351 | 352 | 143,000 |
2015/02/13 | 345 | 353 | 342 | 351 | 100,000 |
2015/02/12 | 345 | 348 | 340 | 344 | 67,000 |
2015/02/10 | 344 | 345 | 334 | 344 | 173,000 |
2015/02/09 | 335 | 344 | 335 | 343 | 120,000 |
2015/02/06 | 338 | 339 | 333 | 335 | 38,000 |
2015/02/05 | 335 | 344 | 335 | 336 | 166,000 |
2015/02/04 | 329 | 339 | 329 | 335 | 94,000 |
2015/02/03 | 332 | 334 | 326 | 329 | 67,000 |
2015/02/02 | 332 | 335 | 331 | 335 | 59,000 |
2015/01/30 | 334 | 337 | 332 | 335 | 47,000 |
2015/01/29 | 333 | 336 | 332 | 334 | 58,000 |
2015/01/28 | 330 | 335 | 330 | 335 | 70,000 |
2015/01/27 | 329 | 336 | 329 | 332 | 101,000 |
2015/01/26 | 322 | 332 | 321 | 326 | 74,000 |
2015/01/23 | 330 | 339 | 324 | 324 | 211,000 |
2015/01/22 | 327 | 330 | 322 | 329 | 133,000 |
2015/01/21 | 314 | 341 | 312 | 328 | 543,000 |
2015/01/20 | 311 | 316 | 311 | 314 | 56,000 |
2015/01/19 | 311 | 312 | 309 | 312 | 34,000 |
2015/01/16 | 311 | 312 | 310 | 310 | 50,000 |
2015/01/15 | 316 | 316 | 312 | 314 | 46,000 |
2015/01/14 | 314 | 318 | 312 | 317 | 85,000 |
2015/01/13 | 316 | 318 | 315 | 317 | 44,000 |
2015/01/09 | 310 | 319 | 309 | 319 | 127,000 |
2015/01/08 | 307 | 310 | 307 | 310 | 48,000 |
2015/01/07 | 306 | 308 | 304 | 304 | 56,000 |
2015/01/06 | 310 | 310 | 307 | 307 | 37,000 |
2015/01/05 | 307 | 315 | 306 | 310 | 60,000 |