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 |
---|---|---|---|---|---|
2016/12/30 | 312 | 317 | 312 | 314 | 23,000 |
2016/12/29 | 313 | 313 | 310 | 312 | 43,000 |
2016/12/28 | 310 | 315 | 310 | 313 | 35,000 |
2016/12/27 | 311 | 311 | 310 | 310 | 17,000 |
2016/12/26 | 313 | 313 | 311 | 311 | 18,000 |
2016/12/22 | 314 | 314 | 311 | 313 | 45,000 |
2016/12/21 | 312 | 313 | 308 | 313 | 29,000 |
2016/12/20 | 309 | 313 | 306 | 313 | 33,000 |
2016/12/19 | 308 | 310 | 307 | 309 | 28,000 |
2016/12/16 | 308 | 309 | 307 | 308 | 25,000 |
2016/12/15 | 307 | 308 | 305 | 308 | 50,000 |
2016/12/14 | 309 | 314 | 306 | 306 | 93,000 |
2016/12/13 | 305 | 307 | 304 | 307 | 32,000 |
2016/12/12 | 300 | 305 | 300 | 305 | 46,000 |
2016/12/09 | 298 | 300 | 297 | 300 | 80,000 |
2016/12/08 | 299 | 300 | 297 | 297 | 68,000 |
2016/12/07 | 295 | 300 | 295 | 298 | 21,000 |
2016/12/06 | 294 | 298 | 293 | 298 | 132,000 |
2016/12/05 | 298 | 298 | 294 | 294 | 33,000 |
2016/12/02 | 301 | 301 | 297 | 298 | 22,000 |
2016/12/01 | 298 | 302 | 297 | 299 | 42,000 |
2016/11/30 | 298 | 298 | 295 | 296 | 12,000 |
2016/11/29 | 297 | 299 | 297 | 298 | 6,000 |
2016/11/28 | 299 | 300 | 299 | 299 | 12,000 |
2016/11/25 | 300 | 302 | 299 | 299 | 12,000 |
2016/11/24 | 302 | 303 | 298 | 300 | 21,000 |
2016/11/22 | 300 | 302 | 290 | 302 | 28,000 |
2016/11/21 | 299 | 302 | 297 | 301 | 137,000 |
2016/11/18 | 296 | 301 | 296 | 300 | 32,000 |
2016/11/17 | 297 | 297 | 295 | 295 | 12,000 |
2016/11/16 | 299 | 300 | 297 | 298 | 28,000 |
2016/11/15 | 298 | 299 | 296 | 299 | 17,000 |
2016/11/14 | 292 | 300 | 292 | 297 | 47,000 |
2016/11/11 | 289 | 293 | 289 | 293 | 41,000 |
2016/11/10 | 280 | 290 | 280 | 288 | 65,000 |
2016/11/09 | 283 | 283 | 273 | 274 | 121,000 |
2016/11/08 | 284 | 286 | 280 | 282 | 64,000 |
2016/11/07 | 281 | 285 | 281 | 284 | 18,000 |
2016/11/04 | 284 | 284 | 281 | 281 | 8,000 |
2016/11/02 | 281 | 287 | 281 | 284 | 31,000 |
2016/11/01 | 281 | 290 | 278 | 284 | 160,000 |
2016/10/31 | 282 | 282 | 279 | 280 | 21,000 |
2016/10/28 | 279 | 283 | 279 | 281 | 11,000 |
2016/10/27 | 277 | 279 | 277 | 279 | 49,000 |
2016/10/26 | 278 | 278 | 276 | 277 | 76,000 |
2016/10/25 | 280 | 281 | 278 | 281 | 24,000 |
2016/10/24 | 275 | 280 | 275 | 280 | 18,000 |
2016/10/21 | 276 | 277 | 274 | 276 | 17,000 |
2016/10/20 | 273 | 277 | 273 | 277 | 43,000 |
2016/10/19 | 273 | 275 | 272 | 274 | 49,000 |
2016/10/18 | 270 | 274 | 270 | 274 | 31,000 |
2016/10/17 | 273 | 275 | 268 | 269 | 85,000 |
2016/10/14 | 272 | 275 | 271 | 273 | 36,000 |
2016/10/13 | 272 | 273 | 272 | 272 | 13,000 |
2016/10/12 | 273 | 274 | 271 | 271 | 43,000 |
2016/10/11 | 279 | 279 | 272 | 273 | 54,000 |
2016/10/06 | 280 | 282 | 278 | 280 | 21,000 |
2016/10/05 | 280 | 281 | 280 | 280 | 19,000 |
2016/10/04 | 280 | 281 | 279 | 279 | 8,000 |
2016/10/03 | 282 | 282 | 277 | 277 | 22,000 |
2016/09/30 | 280 | 281 | 278 | 280 | 36,000 |
2016/09/29 | 275 | 285 | 275 | 280 | 61,000 |
2016/09/28 | 273 | 274 | 270 | 273 | 19,000 |
2016/09/27 | 276 | 276 | 271 | 273 | 30,000 |
2016/09/26 | 277 | 279 | 276 | 276 | 25,000 |
2016/09/23 | 271 | 278 | 271 | 277 | 14,000 |
2016/09/21 | 273 | 273 | 268 | 272 | 43,000 |
2016/09/20 | 274 | 277 | 272 | 273 | 54,000 |
2016/09/16 | 272 | 275 | 272 | 274 | 14,000 |
2016/09/15 | 272 | 274 | 271 | 273 | 29,000 |
2016/09/14 | 275 | 275 | 272 | 272 | 18,000 |
2016/09/13 | 277 | 277 | 274 | 275 | 21,000 |
2016/09/12 | 279 | 279 | 276 | 277 | 12,000 |
2016/09/09 | 280 | 282 | 279 | 279 | 10,000 |
2016/09/08 | 280 | 281 | 279 | 281 | 7,000 |
2016/09/07 | 280 | 280 | 278 | 280 | 16,000 |
2016/09/06 | 282 | 282 | 276 | 278 | 56,000 |
2016/09/05 | 281 | 282 | 281 | 282 | 8,000 |
2016/09/02 | 280 | 280 | 279 | 279 | 9,000 |
2016/09/01 | 282 | 282 | 280 | 280 | 40,000 |
2016/08/31 | 281 | 282 | 280 | 281 | 39,000 |
2016/08/30 | 281 | 281 | 281 | 281 | 7,000 |
2016/08/29 | 279 | 286 | 279 | 281 | 19,000 |
2016/08/26 | 279 | 279 | 278 | 278 | 3,000 |
2016/08/25 | 279 | 282 | 279 | 279 | 6,000 |
2016/08/24 | 277 | 279 | 277 | 279 | 12,000 |
2016/08/23 | 278 | 278 | 276 | 276 | 8,000 |
2016/08/22 | 278 | 278 | 275 | 277 | 7,000 |
2016/08/19 | 278 | 280 | 277 | 278 | 14,000 |
2016/08/18 | 280 | 281 | 280 | 281 | 2,000 |
2016/08/17 | 287 | 287 | 280 | 280 | 22,000 |
2016/08/16 | 289 | 289 | 288 | 288 | 3,000 |
2016/08/15 | 289 | 291 | 289 | 291 | 5,000 |
2016/08/12 | 293 | 296 | 292 | 292 | 4,000 |
2016/08/10 | 298 | 298 | 284 | 293 | 27,000 |
2016/08/09 | 288 | 299 | 288 | 297 | 26,000 |
2016/08/08 | 285 | 291 | 285 | 288 | 6,000 |
2016/08/05 | 290 | 294 | 282 | 285 | 37,000 |
2016/08/04 | 292 | 292 | 290 | 290 | 4,000 |
2016/08/03 | 291 | 294 | 291 | 294 | 8,000 |
2016/08/02 | 294 | 294 | 292 | 294 | 18,000 |
2016/08/01 | 289 | 294 | 289 | 294 | 10,000 |
2016/07/29 | 290 | 290 | 288 | 289 | 5,000 |
2016/07/28 | 289 | 294 | 289 | 291 | 7,000 |
2016/07/27 | 292 | 292 | 292 | 292 | 2,000 |
2016/07/25 | 293 | 293 | 292 | 292 | 5,000 |
2016/07/22 | 292 | 294 | 292 | 294 | 5,000 |
2016/07/21 | 293 | 296 | 292 | 296 | 6,000 |
2016/07/20 | 296 | 296 | 296 | 296 | 1,000 |
2016/07/15 | 296 | 296 | 295 | 295 | 19,000 |
2016/07/14 | 295 | 295 | 295 | 295 | 25,000 |
2016/07/13 | 290 | 295 | 290 | 295 | 92,000 |
2016/07/12 | 295 | 295 | 293 | 293 | 34,000 |
2016/07/11 | 290 | 293 | 290 | 293 | 15,000 |
2016/07/08 | 283 | 283 | 283 | 283 | 1,000 |
2016/07/07 | 281 | 288 | 281 | 283 | 8,000 |
2016/07/06 | 281 | 281 | 279 | 281 | 20,000 |
2016/07/05 | 291 | 291 | 283 | 286 | 8,000 |
2016/07/04 | 298 | 298 | 294 | 294 | 10,000 |
2016/07/01 | 289 | 292 | 289 | 290 | 18,000 |
2016/06/30 | 286 | 287 | 286 | 287 | 3,000 |
2016/06/29 | 288 | 288 | 286 | 286 | 3,000 |
2016/06/28 | 276 | 287 | 275 | 287 | 25,000 |
2016/06/27 | 276 | 285 | 276 | 278 | 10,000 |
2016/06/24 | 290 | 290 | 275 | 276 | 52,000 |
2016/06/23 | 290 | 290 | 288 | 289 | 15,000 |
2016/06/22 | 289 | 290 | 289 | 290 | 4,000 |
2016/06/21 | 289 | 289 | 289 | 289 | 3,000 |
2016/06/20 | 292 | 292 | 290 | 291 | 7,000 |
2016/06/17 | 292 | 292 | 288 | 290 | 10,000 |
2016/06/16 | 289 | 294 | 287 | 291 | 15,000 |
2016/06/15 | 287 | 291 | 287 | 289 | 22,000 |
2016/06/14 | 294 | 294 | 286 | 291 | 22,000 |
2016/06/13 | 297 | 297 | 295 | 295 | 14,000 |
2016/06/10 | 298 | 299 | 298 | 299 | 5,000 |
2016/06/09 | 301 | 301 | 298 | 298 | 5,000 |
2016/06/07 | 299 | 300 | 299 | 300 | 3,000 |
2016/06/06 | 300 | 302 | 300 | 302 | 5,000 |
2016/06/03 | 300 | 300 | 300 | 300 | 9,000 |
2016/06/02 | 301 | 301 | 299 | 299 | 10,000 |
2016/06/01 | 302 | 302 | 301 | 301 | 14,000 |
2016/05/31 | 302 | 303 | 301 | 302 | 27,000 |
2016/05/30 | 304 | 304 | 302 | 302 | 8,000 |
2016/05/27 | 299 | 303 | 299 | 302 | 16,000 |
2016/05/26 | 298 | 299 | 298 | 299 | 3,000 |
2016/05/25 | 298 | 299 | 298 | 299 | 4,000 |
2016/05/24 | 298 | 298 | 296 | 296 | 14,000 |
2016/05/23 | 298 | 298 | 298 | 298 | 5,000 |
2016/05/20 | 298 | 300 | 298 | 300 | 10,000 |
2016/05/19 | 298 | 298 | 298 | 298 | 2,000 |
2016/05/18 | 297 | 300 | 297 | 298 | 28,000 |
2016/05/17 | 300 | 300 | 299 | 300 | 19,000 |
2016/05/16 | 300 | 302 | 300 | 302 | 10,000 |
2016/05/13 | 298 | 298 | 296 | 297 | 9,000 |
2016/05/12 | 298 | 298 | 298 | 298 | 9,000 |
2016/05/11 | 302 | 302 | 296 | 298 | 11,000 |
2016/05/10 | 299 | 299 | 297 | 297 | 3,000 |
2016/05/09 | 303 | 303 | 292 | 297 | 19,000 |
2016/05/06 | 304 | 304 | 304 | 304 | 1,000 |
2016/05/02 | 298 | 300 | 295 | 298 | 13,000 |
2016/04/28 | 303 | 303 | 300 | 300 | 20,000 |
2016/04/27 | 302 | 303 | 302 | 302 | 9,000 |
2016/04/26 | 306 | 306 | 301 | 302 | 15,000 |
2016/04/25 | 302 | 304 | 302 | 304 | 9,000 |
2016/04/22 | 301 | 304 | 301 | 302 | 18,000 |
2016/04/21 | 305 | 305 | 303 | 303 | 14,000 |
2016/04/20 | 302 | 304 | 302 | 304 | 23,000 |
2016/04/19 | 305 | 305 | 300 | 303 | 5,000 |
2016/04/18 | 303 | 303 | 296 | 299 | 12,000 |
2016/04/15 | 302 | 303 | 302 | 303 | 5,000 |
2016/04/14 | 304 | 306 | 303 | 303 | 18,000 |
2016/04/13 | 300 | 301 | 300 | 300 | 8,000 |
2016/04/12 | 297 | 298 | 297 | 298 | 3,000 |
2016/04/11 | 301 | 301 | 297 | 297 | 3,000 |
2016/04/08 | 296 | 302 | 295 | 301 | 16,000 |
2016/04/07 | 300 | 300 | 295 | 296 | 11,000 |
2016/04/06 | 300 | 300 | 300 | 300 | 9,000 |
2016/04/05 | 308 | 308 | 300 | 304 | 17,000 |
2016/04/04 | 309 | 309 | 309 | 309 | 5,000 |
2016/04/01 | 315 | 315 | 308 | 308 | 29,000 |
2016/03/31 | 318 | 318 | 315 | 315 | 7,000 |
2016/03/30 | 318 | 318 | 314 | 314 | 15,000 |
2016/03/29 | 314 | 316 | 314 | 315 | 23,000 |
2016/03/28 | 321 | 326 | 321 | 322 | 52,000 |
2016/03/25 | 323 | 323 | 322 | 322 | 14,000 |
2016/03/24 | 325 | 327 | 323 | 323 | 20,000 |
2016/03/23 | 325 | 326 | 323 | 325 | 15,000 |
2016/03/22 | 326 | 327 | 322 | 323 | 48,000 |
2016/03/18 | 328 | 328 | 320 | 326 | 21,000 |
2016/03/17 | 327 | 330 | 327 | 329 | 10,000 |
2016/03/16 | 329 | 329 | 326 | 326 | 13,000 |
2016/03/15 | 329 | 329 | 329 | 329 | 1,000 |
2016/03/14 | 328 | 328 | 325 | 327 | 11,000 |
2016/03/11 | 327 | 327 | 324 | 325 | 6,000 |
2016/03/10 | 325 | 327 | 325 | 327 | 3,000 |
2016/03/09 | 322 | 322 | 322 | 322 | 5,000 |
2016/03/08 | 329 | 329 | 326 | 326 | 10,000 |
2016/03/07 | 328 | 331 | 327 | 327 | 22,000 |
2016/03/04 | 324 | 328 | 322 | 326 | 18,000 |
2016/03/03 | 319 | 325 | 319 | 324 | 29,000 |
2016/03/02 | 325 | 333 | 319 | 320 | 75,000 |
2016/03/01 | 324 | 325 | 316 | 325 | 15,000 |
2016/02/29 | 320 | 324 | 320 | 324 | 4,000 |
2016/02/26 | 320 | 324 | 320 | 322 | 16,000 |
2016/02/24 | 317 | 319 | 314 | 314 | 13,000 |
2016/02/23 | 325 | 325 | 315 | 319 | 19,000 |
2016/02/22 | 324 | 325 | 324 | 325 | 11,000 |
2016/02/19 | 323 | 326 | 323 | 326 | 4,000 |
2016/02/18 | 325 | 333 | 325 | 326 | 65,000 |
2016/02/17 | 327 | 328 | 325 | 325 | 60,000 |
2016/02/16 | 314 | 324 | 314 | 324 | 68,000 |
2016/02/15 | 302 | 318 | 296 | 311 | 43,000 |
2016/02/12 | 304 | 305 | 295 | 298 | 33,000 |
2016/02/10 | 315 | 317 | 311 | 312 | 29,000 |
2016/02/09 | 322 | 322 | 318 | 320 | 17,000 |
2016/02/08 | 321 | 330 | 321 | 327 | 9,000 |
2016/02/05 | 322 | 325 | 320 | 324 | 71,000 |
2016/02/04 | 329 | 333 | 326 | 326 | 64,000 |
2016/02/03 | 340 | 341 | 333 | 333 | 79,000 |
2016/02/02 | 341 | 347 | 341 | 343 | 56,000 |
2016/02/01 | 344 | 346 | 339 | 345 | 60,000 |
2016/01/29 | 336 | 344 | 335 | 337 | 22,000 |
2016/01/28 | 337 | 342 | 335 | 341 | 78,000 |
2016/01/27 | 333 | 335 | 333 | 335 | 62,000 |
2016/01/26 | 328 | 334 | 328 | 328 | 60,000 |
2016/01/25 | 323 | 335 | 323 | 334 | 77,000 |
2016/01/22 | 320 | 325 | 320 | 323 | 76,000 |
2016/01/21 | 321 | 328 | 320 | 320 | 99,000 |
2016/01/20 | 335 | 335 | 322 | 327 | 31,000 |
2016/01/19 | 323 | 336 | 323 | 335 | 63,000 |
2016/01/18 | 328 | 329 | 320 | 329 | 67,000 |
2016/01/15 | 332 | 335 | 332 | 332 | 64,000 |
2016/01/14 | 333 | 337 | 330 | 332 | 72,000 |
2016/01/13 | 332 | 339 | 332 | 339 | 112,000 |
2016/01/12 | 333 | 336 | 331 | 332 | 61,000 |
2016/01/08 | 343 | 344 | 339 | 339 | 91,000 |
2016/01/07 | 355 | 355 | 346 | 346 | 23,000 |
2016/01/06 | 358 | 358 | 355 | 356 | 14,000 |
2016/01/05 | 356 | 359 | 356 | 359 | 77,000 |
2016/01/04 | 354 | 357 | 354 | 356 | 57,000 |