8006 ユアサ・フナショク(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	232	235	232	235	9,000	2,350
2004-12-29	231	231	229	231	24,000	2,310
2004-12-28	231	231	231	231	7,000	2,310
2004-12-27	231	232	231	231	24,000	2,310
2004-12-24	230	233	229	229	27,000	2,290
2004-12-22	228	230	228	230	12,000	2,300
2004-12-21	227	230	227	228	17,000	2,280
2004-12-20	228	228	226	226	15,000	2,260
2004-12-17	229	231	229	229	25,000	2,290
2004-12-16	230	230	230	230	6,000	2,300
2004-12-15	229	229	229	229	2,000	2,290
2004-12-14	228	230	228	229	18,000	2,290
2004-12-13	230	232	230	232	29,000	2,320
2004-12-10	227	231	227	231	31,000	2,310
2004-12-09	229	230	229	229	12,000	2,290
2004-12-08	231	231	230	230	16,000	2,300
2004-12-07	231	231	230	230	6,000	2,300
2004-12-06	229	230	229	229	7,000	2,290
2004-12-03	229	231	228	230	32,000	2,300
2004-12-02	228	229	226	228	13,000	2,280
2004-12-01	226	227	226	227	8,000	2,270
2004-11-30	227	227	227	227	4,000	2,270
2004-11-29	228	228	228	228	1,000	2,280
2004-11-26	225	227	224	227	7,000	2,270
2004-11-25	224	225	224	224	3,000	2,240
2004-11-24	224	225	224	225	4,000	2,250
2004-11-22	227	227	224	224	17,000	2,240
2004-11-19	224	228	223	225	30,000	2,250
2004-11-18	228	228	224	224	7,000	2,240
2004-11-17	230	230	223	223	28,000	2,230
2004-11-16	230	230	230	230	3,000	2,300
2004-11-15	231	231	231	231	2,000	2,310
2004-11-12	232	232	227	231	15,000	2,310
2004-11-11	232	232	230	230	8,000	2,300
2004-11-10	231	231	228	230	6,000	2,300
2004-11-09	227	230	227	230	28,000	2,300
2004-11-08	227	227	226	226	7,000	2,260
2004-11-05	228	230	228	230	5,000	2,300
2004-11-04	227	228	227	228	13,000	2,280
2004-11-02	228	228	228	228	10,000	2,280
2004-11-01	228	230	228	230	11,000	2,300
2004-10-29	228	228	227	227	5,000	2,270
2004-10-28	229	229	228	228	14,000	2,280
2004-10-27	229	229	227	228	10,000	2,280
2004-10-26	229	229	228	228	9,000	2,280
2004-10-25	229	229	229	229	1,000	2,290
2004-10-22	229	231	229	231	10,000	2,310
2004-10-21	231	231	229	229	8,000	2,290
2004-10-20	237	237	230	231	15,000	2,310
2004-10-19	230	234	230	234	5,000	2,340
2004-10-18	228	230	227	228	13,000	2,280
2004-10-15	229	229	228	228	10,000	2,280
2004-10-14	230	230	228	228	16,000	2,280
2004-10-13	230	233	230	230	5,000	2,300
2004-10-12	232	232	230	230	9,000	2,300
2004-10-08	232	232	230	230	33,000	2,300
2004-10-07	232	234	231	231	13,000	2,310
2004-10-06	230	230	229	229	15,000	2,290
2004-10-05	230	231	229	229	10,000	2,290
2004-10-04	225	229	224	228	18,000	2,280
2004-10-01	224	227	224	227	13,000	2,270
2004-09-30	223	227	222	224	27,000	2,240
2004-09-29	227	227	223	223	8,000	2,230
2004-09-28	227	227	222	222	15,000	2,220
2004-09-27	229	232	228	229	14,000	2,290
2004-09-24	230	231	228	229	45,000	2,290
2004-09-22	230	231	229	231	51,000	2,310
2004-09-21	229	229	227	229	11,000	2,290
2004-09-17	230	231	228	228	43,000	2,280
2004-09-16	230	230	226	229	24,000	2,290
2004-09-15	231	231	227	227	35,000	2,270
2004-09-14	228	229	228	229	10,000	2,290
2004-09-13	223	228	223	228	32,000	2,280
2004-09-10	222	223	221	222	32,000	2,220
2004-09-09	223	223	222	223	25,000	2,230
2004-09-08	226	226	223	223	29,000	2,230
2004-09-07	228	228	224	225	32,000	2,250
2004-09-06	222	225	222	225	19,000	2,250
2004-09-03	223	224	222	222	21,000	2,220
2004-09-02	223	225	222	223	27,000	2,230
2004-09-01	221	223	221	222	37,000	2,220
2004-08-31	223	223	221	221	14,000	2,210
2004-08-30	221	223	221	223	10,000	2,230
2004-08-27	220	220	219	220	11,000	2,200
2004-08-26	221	221	219	221	28,000	2,210
2004-08-25	216	219	215	219	31,000	2,190
2004-08-24	218	219	216	216	19,000	2,160
2004-08-23	217	220	217	219	21,000	2,190
2004-08-20	223	223	208	214	93,000	2,140
2004-08-19	221	222	220	222	9,000	2,220
2004-08-18	225	225	224	224	5,000	2,240
2004-08-17	225	225	225	225	11,000	2,250
2004-08-16	226	227	225	225	8,000	2,250
2004-08-13	226	226	224	226	21,000	2,260
2004-08-12	228	228	226	226	11,000	2,260
2004-08-11	225	227	224	225	31,000	2,250
2004-08-10	227	227	224	225	43,000	2,250
2004-08-09	225	225	225	225	7,000	2,250
2004-08-05	228	230	226	230	7,000	2,300
2004-08-04	234	234	229	229	15,000	2,290
2004-08-03	239	239	235	235	2,000	2,350
2004-08-02	235	235	233	233	6,000	2,330
2004-07-30	234	240	234	240	12,000	2,400
2004-07-29	234	235	233	233	7,000	2,330
2004-07-28	232	240	232	234	24,000	2,340
2004-07-27	234	239	234	235	4,000	2,350
2004-07-26	234	237	234	237	8,000	2,370
2004-07-23	239	240	237	240	4,000	2,400
2004-07-22	241	241	239	239	12,000	2,390
2004-07-21	248	248	245	245	7,000	2,450
2004-07-20	247	248	246	246	3,000	2,460
2004-07-16	248	248	243	246	20,000	2,460
2004-07-15	244	245	244	245	12,000	2,450
2004-07-14	248	248	244	244	24,000	2,440
2004-07-13	252	254	248	248	58,000	2,480
2004-07-12	241	260	241	252	172,000	2,520
2004-07-09	232	237	231	237	23,000	2,370
2004-07-08	234	236	234	234	14,000	2,340
2004-07-07	234	234	230	234	21,000	2,340
2004-07-06	234	238	234	238	17,000	2,380
2004-07-05	238	239	228	228	36,000	2,280
2004-07-02	238	239	238	238	4,000	2,380
2004-07-01	241	244	241	244	17,000	2,440
2004-06-30	239	241	238	241	18,000	2,410
2004-06-29	238	240	237	237	7,000	2,370
2004-06-28	239	240	237	239	9,000	2,390
2004-06-25	239	239	235	238	7,000	2,380
2004-06-24	239	240	236	239	10,000	2,390
2004-06-23	238	240	235	237	19,000	2,370
2004-06-22	238	238	231	231	11,000	2,310
2004-06-21	235	239	235	238	8,000	2,380
2004-06-18	238	238	234	238	14,000	2,380
2004-06-17	234	238	234	238	13,000	2,380
2004-06-16	233	236	233	235	29,000	2,350
2004-06-15	233	234	232	233	14,000	2,330
2004-06-14	227	233	227	233	31,000	2,330
2004-06-11	230	230	226	227	6,000	2,270
2004-06-10	227	229	226	228	15,000	2,280
2004-06-08	229	229	229	229	2,000	2,290
2004-06-07	226	230	225	230	10,000	2,300
2004-06-04	227	227	227	227	3,000	2,270
2004-06-03	230	232	226	226	16,000	2,260
2004-06-02	231	231	230	230	4,000	2,300
2004-06-01	235	235	227	227	40,000	2,270
2004-05-31	238	238	236	236	4,000	2,360
2004-05-28	225	241	224	241	10,000	2,410
2004-05-27	229	229	227	227	5,000	2,270
2004-05-26	234	234	233	233	3,000	2,330
2004-05-25	236	236	230	235	11,000	2,350
2004-05-24	227	236	227	235	19,000	2,350
2004-05-21	224	225	224	225	9,000	2,250
2004-05-20	223	225	220	225	24,000	2,250
2004-05-19	210	220	210	220	28,000	2,200
2004-05-18	211	211	205	208	18,000	2,080
2004-05-17	221	221	215	215	31,000	2,150
2004-05-14	224	224	222	222	20,000	2,220
2004-05-13	224	225	224	224	21,000	2,240
2004-05-12	221	226	221	221	9,000	2,210
2004-05-11	220	221	213	221	38,000	2,210
2004-05-10	241	241	220	222	32,000	2,220
2004-05-07	248	252	243	243	21,000	2,430
2004-05-06	250	250	250	250	7,000	2,500
2004-04-30	250	250	250	250	16,000	2,500
2004-04-28	251	252	250	250	10,000	2,500
2004-04-27	250	252	247	251	51,000	2,510
2004-04-26	253	253	250	252	12,000	2,520
2004-04-23	254	254	250	252	16,000	2,520
2004-04-22	248	252	248	252	12,000	2,520
2004-04-21	249	251	248	248	41,000	2,480
2004-04-20	256	256	249	254	12,000	2,540
2004-04-19	256	260	250	250	27,000	2,500
2004-04-16	249	250	249	250	4,000	2,500
2004-04-15	252	254	250	250	19,000	2,500
2004-04-14	252	254	248	252	33,000	2,520
2004-04-13	254	255	251	251	18,000	2,510
2004-04-12	250	254	248	254	13,000	2,540
2004-04-09	250	250	248	248	25,000	2,480
2004-04-08	255	255	250	253	18,000	2,530
2004-04-07	258	260	252	252	19,000	2,520
2004-04-06	255	260	255	255	50,000	2,550
2004-04-05	251	255	251	254	8,000	2,540
2004-04-02	251	255	250	250	15,000	2,500
2004-04-01	258	258	251	251	33,000	2,510
2004-03-31	257	257	253	253	13,000	2,530
2004-03-30	246	253	246	253	16,000	2,530
2004-03-29	253	253	248	248	17,000	2,480
2004-03-26	253	254	252	252	13,000	2,520
2004-03-25	260	263	255	259	37,000	2,590
2004-03-24	259	263	256	260	11,000	2,600
2004-03-23	260	260	255	259	3,000	2,590
2004-03-22	264	265	260	265	32,000	2,650
2004-03-19	265	266	264	266	12,000	2,660
2004-03-18	270	270	265	266	52,000	2,660
2004-03-17	265	270	265	270	27,000	2,700
2004-03-16	258	270	258	265	59,000	2,650
2004-03-15	253	255	253	255	13,000	2,550
2004-03-12	260	260	247	252	37,000	2,520
2004-03-11	260	260	256	260	27,000	2,600
2004-03-10	246	261	245	260	66,000	2,600
2004-03-09	248	256	245	245	49,000	2,450
2004-03-08	240	248	240	248	36,000	2,480
2004-03-05	236	239	236	239	25,000	2,390
2004-03-04	238	238	235	235	29,000	2,350
2004-03-03	236	237	236	237	15,000	2,370
2004-03-02	232	238	232	236	71,000	2,360
2004-03-01	235	235	230	231	21,000	2,310
2004-02-27	231	234	230	234	23,000	2,340
2004-02-26	230	231	228	230	14,000	2,300
2004-02-25	229	231	226	226	15,000	2,260
2004-02-24	232	232	227	228	18,000	2,280
2004-02-23	232	232	227	232	31,000	2,320
2004-02-20	232	232	232	232	18,000	2,320
2004-02-19	232	232	227	227	17,000	2,270
2004-02-18	234	234	227	232	20,000	2,320
2004-02-17	234	234	234	234	3,000	2,340
2004-02-16	235	235	235	235	2,000	2,350
2004-02-13	236	237	233	235	57,000	2,350
2004-02-12	234	235	232	235	25,000	2,350
2004-02-10	235	236	232	234	26,000	2,340
2004-02-09	233	235	233	235	34,000	2,350
2004-02-06	235	237	220	233	45,000	2,330
2004-02-05	228	238	223	235	69,000	2,350
2004-02-04	223	229	223	229	20,000	2,290
2004-02-03	222	223	222	223	20,000	2,230
2004-02-02	225	225	222	222	16,000	2,220
2004-01-30	222	225	222	225	10,000	2,250
2004-01-29	225	225	224	225	9,000	2,250
2004-01-28	225	225	225	225	8,000	2,250
2004-01-27	225	225	223	225	12,000	2,250
2004-01-26	225	225	225	225	6,000	2,250
2004-01-23	225	225	225	225	10,000	2,250
2004-01-22	225	225	222	225	16,000	2,250
2004-01-21	228	228	222	222	15,000	2,220
2004-01-20	230	232	228	228	18,000	2,280
2004-01-19	227	232	227	232	42,000	2,320
2004-01-16	225	225	224	225	36,000	2,250
2004-01-15	220	225	218	225	33,000	2,250
2004-01-14	215	220	215	220	31,000	2,200
2004-01-13	214	215	212	215	24,000	2,150
2004-01-09	212	212	209	212	35,000	2,120
2004-01-08	211	212	210	211	18,000	2,110
2004-01-07	212	213	211	211	26,000	2,110
2004-01-06	210	217	210	212	20,000	2,120
2004-01-05	208	208	208	208	2,000	2,080

分割・併合履歴： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31