1. HOME >
  2. 株価時系列 >
  3. 8006 >
  4. 2011年

8006 ユアサ・フナショク(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3018518518518511,0001,850
2011-12-291851851851852,0001,850
2011-12-281841841841841,0001,840
2011-12-271831831831832,0001,830
2011-12-261841851841846,0001,840
2011-12-221851851841843,0001,840
2011-12-211851851851856,0001,850
2011-12-201841851841857,0001,850
2011-12-191851851851852,0001,850
2011-12-151841861841854,0001,850
2011-12-141851871851875,0001,870
2011-12-131841861841868,0001,860
2011-12-1218518818518729,0001,870
2011-12-091841841821847,0001,840
2011-12-0818318318318315,0001,830
2011-12-0718418418218318,0001,830
2011-12-0618218318118211,0001,820
2011-12-051821821821823,0001,820
2011-12-021831831811825,0001,820
2011-12-0118118318118326,0001,830
2011-11-301821821811814,0001,810
2011-11-291811811811811,0001,810
2011-11-281791811791819,0001,810
2011-11-2517817917817915,0001,790
2011-11-2417918117917932,0001,790
2011-11-221801801791792,0001,790
2011-11-211801801801801,0001,800
2011-11-181811811811811,0001,810
2011-11-171821821821821,0001,820
2011-11-161821821821824,0001,820
2011-11-151791801791803,0001,800
2011-11-141801801801802,0001,800
2011-11-1018018017918011,0001,800
2011-11-091801811801814,0001,810
2011-11-041811821811824,0001,820
2011-11-0218118218118212,0001,820
2011-11-0118118218118220,0001,820
2011-10-311791811791818,0001,810
2011-10-281811811801808,0001,800
2011-10-271801811801814,0001,810
2011-10-261791801791804,0001,800
2011-10-2518018017918019,0001,800
2011-10-241811811801805,0001,800
2011-10-2117918017918012,0001,800
2011-10-201791801791805,0001,800
2011-10-191791801791802,0001,800
2011-10-1818018118018111,0001,810
2011-10-1718018218018210,0001,820
2011-10-131811821801818,0001,810
2011-10-1218118118018111,0001,810
2011-10-111821821821822,0001,820
2011-10-071801821801828,0001,820
2011-10-061811821811823,0001,820
2011-10-0518218217918011,0001,800
2011-10-041841841811824,0001,820
2011-10-0318418418118416,0001,840
2011-09-301831841831844,0001,840
2011-09-291811811791808,0001,800
2011-09-2818018217918113,0001,810
2011-09-271791811791817,0001,810
2011-09-261791791781795,0001,790
2011-09-221801811801813,0001,810
2011-09-211811811811811,0001,810
2011-09-201821821811815,0001,810
2011-09-161831841811849,0001,840
2011-09-151811831801829,0001,820
2011-09-141831831811824,0001,820
2011-09-131811821811822,0001,820
2011-09-121821821811828,0001,820
2011-09-091831851831835,0001,830
2011-09-081851851851851,0001,850
2011-09-071831831831831,0001,830
2011-09-061831831831832,0001,830
2011-09-051831851831856,0001,850
2011-09-0218418718418516,0001,850
2011-09-0118618618618612,0001,860
2011-08-311841861841864,0001,860
2011-08-3018518518518518,0001,850
2011-08-291831871831858,0001,850
2011-08-261811831811832,0001,830
2011-08-251821821801819,0001,810
2011-08-241811821811822,0001,820
2011-08-2218118318018215,0001,820
2011-08-191851851851852,0001,850
2011-08-181841841841842,0001,840
2011-08-1718318418018219,0001,820
2011-08-1218318518318514,0001,850
2011-08-111841841841841,0001,840
2011-08-101851861851865,0001,860
2011-08-0918218317818324,0001,830
2011-08-0818618818518719,0001,870
2011-08-0518818818518713,0001,870
2011-08-0419219218819025,0001,900
2011-08-0319119519019325,0001,930
2011-08-021931931921927,0001,920
2011-08-0119619619419523,0001,950
2011-07-291971971941965,0001,960
2011-07-281931941931942,0001,940
2011-07-271941941941942,0001,940
2011-07-2619419519219424,0001,940
2011-07-2519619619419663,0001,960
2011-07-2219619619519613,0001,960
2011-07-2119719719519513,0001,950
2011-07-2019819819619713,0001,970
2011-07-192002001971976,0001,970
2011-07-1520120119720010,0002,000
2011-07-1419820219819916,0001,990
2011-07-1319620119620015,0002,000
2011-07-121991991961979,0001,970
2011-07-1119920019919947,0001,990
2011-07-0819819919719930,0001,990
2011-07-0719819819819818,0001,980
2011-07-051981981981982,0001,980
2011-07-041951971941977,0001,970
2011-07-0119619619519514,0001,950
2011-06-301941961941968,0001,960
2011-06-291891931891938,0001,930
2011-06-281901901901901,0001,900
2011-06-2719019019019011,0001,900
2011-06-241891901891903,0001,900
2011-06-231861881861884,0001,880
2011-06-221861881861883,0001,880
2011-06-211871901871887,0001,880
2011-06-201861881861886,0001,880
2011-06-171871871871871,0001,870
2011-06-161861861861864,0001,860
2011-06-1518618718618712,0001,870
2011-06-141861871861872,0001,870
2011-06-131871871871871,0001,870
2011-06-101861871851873,0001,870
2011-06-081851861851865,0001,860
2011-06-071871871871871,0001,870
2011-06-061861871851875,0001,870
2011-06-031861881861884,0001,880
2011-06-0218518718518722,0001,870
2011-06-0118918918818814,0001,880
2011-05-311881891881894,0001,890
2011-05-301881881871875,0001,870
2011-05-271891901881905,0001,900
2011-05-261881881881881,0001,880
2011-05-251881881881882,0001,880
2011-05-2418818818518815,0001,880
2011-05-231901901881888,0001,880
2011-05-201901901891895,0001,890
2011-05-191901901901906,0001,900
2011-05-1819019218919011,0001,900
2011-05-171901921891924,0001,920
2011-05-161911911891918,0001,910
2011-05-131941941921925,0001,920
2011-05-121921931911934,0001,930
2011-05-111921931921935,0001,930
2011-05-101931931911927,0001,920
2011-05-091931951921934,0001,930
2011-05-061941941931937,0001,930
2011-05-021951951951952,0001,950
2011-04-2819519519419519,0001,950
2011-04-271951951951953,0001,950
2011-04-261951961941964,0001,960
2011-04-251951951951953,0001,950
2011-04-221972001972003,0002,000
2011-04-212022022022021,0002,020
2011-04-202002022002025,0002,020
2011-04-191991991991992,0001,990
2011-04-1819920019420011,0002,000
2011-04-1519019719019712,0001,970
2011-04-141901911901912,0001,910
2011-04-131931931901936,0001,930
2011-04-121951951941943,0001,940
2011-04-1119519719419713,0001,970
2011-04-0819019318819310,0001,930
2011-04-071921941921942,0001,940
2011-04-0618819418819428,0001,940
2011-04-0519619719019136,0001,910
2011-04-041961971951957,0001,950
2011-04-0120020019719914,0001,990
2011-03-311972001972009,0002,000
2011-03-3019519819419616,0001,960
2011-03-2919819819319515,0001,950
2011-03-2820420720320719,0002,070
2011-03-2520420520320412,0002,040
2011-03-2420320320120218,0002,020
2011-03-2320620620120219,0002,020
2011-03-2219720519720439,0002,040
2011-03-1819219718919382,0001,930
2011-03-1717819717719617,0001,960
2011-03-1618019618019313,0001,930
2011-03-1519019016517532,0001,750
2011-03-1419220018619330,0001,930
2011-03-1122222422222410,0002,240
2011-03-1022522522222512,0002,250
2011-03-092252262252266,0002,260
2011-03-0822422522422416,0002,240
2011-03-0722722722522518,0002,250
2011-03-0422922922622811,0002,280
2011-03-0322422722322718,0002,270
2011-03-0222422422322312,0002,230
2011-03-0122422422322412,0002,240
2011-02-2821822321822333,0002,230
2011-02-2521621721621710,0002,170
2011-02-2421721721521619,0002,160
2011-02-2321621721521716,0002,170
2011-02-2221621721621620,0002,160
2011-02-2121521721521729,0002,170
2011-02-1821521721521741,0002,170
2011-02-1721821821621722,0002,170
2011-02-162172182172189,0002,180
2011-02-1521721721521726,0002,170
2011-02-142162172162174,0002,170
2011-02-1021621621421612,0002,160
2011-02-0921721721621613,0002,160
2011-02-0821521721421756,0002,170
2011-02-0721321421321420,0002,140
2011-02-0421321321221223,0002,120
2011-02-0321521521321330,0002,130
2011-02-0221521521321527,0002,150
2011-02-012132152132158,0002,150
2011-01-3121221421221315,0002,130
2011-01-2821521521221422,0002,140
2011-01-2721421521321325,0002,130
2011-01-2621021421021325,0002,130
2011-01-2521021121021038,0002,100
2011-01-2421021120921025,0002,100
2011-01-2121021020820840,0002,080
2011-01-2020720920720921,0002,090
2011-01-1920820920720818,0002,080
2011-01-1820820820720816,0002,080
2011-01-172062062062069,0002,060
2011-01-142052072052068,0002,060
2011-01-1320620720520721,0002,070
2011-01-1220520620320531,0002,050
2011-01-1120520520320528,0002,050
2011-01-0720420420220420,0002,040
2011-01-0620420520420413,0002,040
2011-01-0520320420220314,0002,030
2011-01-0420120520120426,0002,040

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