8006 ユアサ・フナショク(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-063,6803,6803,6353,6352003,635
2024-12-053,7003,7003,6753,6752003,675
2024-12-043,6703,7003,6603,7004003,700
2024-12-033,6403,6603,6103,6604003,660
2024-12-023,6453,6503,6403,6407003,640
2024-11-293,7153,7203,6903,6901,2003,690
2024-11-283,6553,6553,6553,6551003,655
2024-11-273,6503,6553,6503,6552003,655
2024-11-263,6703,6753,6303,6755003,675
2024-11-253,6653,6653,6653,6652003,665
2024-11-22---3,665-3,665
2024-11-213,6653,6653,6653,6652003,665
2024-11-20---3,665-3,665
2024-11-193,6003,6653,6003,6659003,665
2024-11-18---3,655-3,655
2024-11-153,6803,6903,5653,6551,3003,655
2024-11-143,6903,6903,6853,6852003,685
2024-11-133,7503,7503,6803,6855003,685
2024-11-123,7103,7653,7103,7654003,765
2024-11-113,7753,8003,7703,7802,5003,780
2024-11-083,7103,7803,7103,7804003,780
2024-11-073,7003,7953,7003,7301,3003,730
2024-11-063,8003,8003,6003,7506,1003,750
2024-11-053,7403,7953,7153,7151,2003,715
2024-11-013,7903,7903,7703,7701,4003,770
2024-10-313,7303,7603,6953,7255003,725
2024-10-303,7603,7603,7603,7601003,760
2024-10-293,7253,7953,7203,7801,7003,780
2024-10-283,6703,7353,6703,7354003,735
2024-10-253,7503,7503,6553,7056003,705
2024-10-243,6953,8003,6953,7156,5003,715
2024-10-233,6203,8003,6203,7654,4003,765
2024-10-223,5503,5503,5503,5506003,550
2024-10-213,6953,6953,5503,5505003,550
2024-10-183,6953,6953,6953,6952003,695
2024-10-173,6953,6953,6953,6951003,695
2024-10-163,6953,6953,6953,6951003,695
2024-10-153,6953,6953,6953,6951003,695
2024-10-113,6953,6953,6953,6952003,695
2024-10-103,6953,6953,6953,6951003,695
2024-10-093,6953,6953,6953,6951003,695
2024-10-083,7003,7003,6953,6952003,695
2024-10-073,7153,7153,6503,6504003,650
2024-10-043,6803,7203,6703,7201,1003,720
2024-10-033,6303,6303,6303,6301003,630
2024-10-023,7203,7203,6303,6304003,630
2024-10-013,7103,7453,6753,7202,3003,720
2024-09-303,6603,7003,6603,6955003,695
2024-09-273,6903,6903,6903,6901003,690
2024-09-263,7003,7353,6503,69011,0003,690
2024-09-253,5203,5203,5203,5201003,520
2024-09-243,5903,5903,5003,5101,4003,510
2024-09-203,5903,5903,5903,5901003,590
2024-09-193,5703,5903,5253,5905003,590
2024-09-183,5703,5703,5703,5702003,570
2024-09-173,5703,5703,5703,5701003,570
2024-09-133,5703,5703,5703,5701003,570
2024-09-123,5753,6403,5703,5703003,570
2024-09-113,6453,6453,5753,5752003,575
2024-09-103,6303,6453,5603,6459003,645
2024-09-093,6503,6503,6053,6305003,630
2024-09-063,6303,6503,6303,6504003,650
2024-09-053,6303,6303,6303,6301003,630
2024-09-043,7603,7653,6303,6308003,630
2024-09-033,7203,7203,6503,7005003,700
2024-09-023,7203,7203,7203,7202003,720
2024-08-303,7803,7803,7103,7101,0003,710
2024-08-293,7703,7703,7353,7354003,735
2024-08-283,7103,7703,7103,7701,3003,770
2024-08-273,7003,7003,7003,7002003,700
2024-08-263,6803,7003,6803,7004003,700
2024-08-233,6903,6903,6403,6406003,640
2024-08-223,6203,6903,6203,6901,7003,690
2024-08-213,6203,6203,6203,6202003,620
2024-08-203,6203,6203,6153,6201,6003,620
2024-08-193,5503,6203,5503,6204003,620
2024-08-163,6203,6203,6203,6202003,620
2024-08-153,4503,6253,4503,6208003,620
2024-08-143,4503,5153,4453,4509003,450
2024-08-133,5003,5003,4503,4502003,450
2024-08-093,5003,5003,5003,5002003,500
2024-08-083,5003,5003,5003,5004003,500
2024-08-073,3453,5003,3403,5005003,500
2024-08-063,2203,3653,2053,3659003,365
2024-08-053,2403,4502,8603,2204,6003,220
2024-08-023,5403,6103,5203,5201,4003,520
2024-08-013,7303,7303,6453,6809003,680
2024-07-313,7903,7903,7103,7202,2003,720
2024-07-303,7903,7903,7703,7903003,790
2024-07-293,7903,7903,7903,7902003,790
2024-07-263,7903,7903,7903,7902003,790
2024-07-253,7803,7903,7703,7901,1003,790
2024-07-243,8003,8003,7803,8008003,800
2024-07-233,8003,8003,7803,8008003,800
2024-07-223,8003,8003,8003,8005003,800
2024-07-193,7803,8003,7703,8002,1003,800
2024-07-183,7753,7953,7753,7805003,780
2024-07-173,8003,8103,7753,7759003,775
2024-07-163,7453,8003,7453,8001,7003,800
2024-07-123,7953,8003,7003,7458003,745
2024-07-113,8003,8103,7853,7854,7003,785
2024-07-103,7603,7803,7503,7807,1003,780
2024-07-093,7603,7603,7603,7602003,760
2024-07-083,6903,7603,6903,7603,2003,760
2024-07-053,6003,6903,6003,6854,4003,685
2024-07-043,5803,6103,5803,6009003,600
2024-07-033,5753,5803,5753,5802003,580
2024-07-023,5553,5753,5053,5755003,575
2024-07-013,5403,5553,5403,5551,2003,555
2024-06-283,5353,5353,5003,5308003,530
2024-06-273,5403,5403,5353,5352003,535
2024-06-263,5053,5403,4903,5409003,540
2024-06-253,5203,5353,4903,5106003,510
2024-06-243,5003,5403,4503,5401,0003,540
2024-06-213,5553,5703,5003,5001,2003,500
2024-06-203,5503,5603,5503,5602003,560
2024-06-193,5653,5653,4903,5604003,560
2024-06-183,5653,5653,4503,5656003,565
2024-06-173,5303,5653,5303,5654003,565
2024-06-143,4953,5303,4953,5305003,530
2024-06-133,4603,4953,4003,4951,6003,495
2024-06-123,4553,4603,4553,4606003,460
2024-06-113,3953,4553,3903,4552,1003,455
2024-06-103,3953,3953,3253,3959003,395
2024-06-073,3603,3953,3603,3956003,395
2024-06-063,3353,3953,3003,3604,5003,360
2024-06-053,3503,3753,3053,3505003,350
2024-06-043,3953,4003,3303,3501,0003,350
2024-06-033,3403,4003,3403,3951,7003,395
2024-05-313,4553,4703,3053,3352,7003,335
2024-05-303,3603,4053,3603,4001,0003,400
2024-05-293,4453,4453,3803,3801,2003,380
2024-05-283,4903,4903,4153,4451,8003,445
2024-05-273,4853,4903,4353,4909003,490
2024-05-243,4753,4853,4003,4605,4003,460
2024-05-233,4503,4953,4453,4851,2003,485
2024-05-223,4553,5103,4153,4452,5003,445
2024-05-213,4503,4553,4103,4551,2003,455
2024-05-203,4603,4603,4003,4502,0003,450
2024-05-173,4103,4503,4103,4456003,445
2024-05-163,5053,5053,4253,4309003,430
2024-05-153,5103,5903,4403,5054,7003,505
2024-05-143,4653,5503,4653,5102,1003,510
2024-05-133,5553,5553,4403,4705003,470
2024-05-103,4703,5553,4703,5551,8003,555
2024-05-093,4103,4853,4103,4551,6003,455
2024-05-083,4403,4653,3903,3904003,390
2024-05-073,4753,4803,4753,4805003,480
2024-05-023,4653,4753,4303,4755003,475
2024-05-013,4653,4753,4203,4751,0003,475
2024-04-303,4203,4803,4203,4451,2003,445
2024-04-263,4103,4103,4103,4103003,410
2024-04-253,4403,4453,4203,4401,2003,440
2024-04-243,4203,4803,4203,4801,5003,480
2024-04-233,4403,4403,4103,4101,1003,410
2024-04-223,4453,4453,4403,4403003,440
2024-04-193,4303,4453,4003,4451,8003,445
2024-04-183,4203,4203,4203,4201003,420
2024-04-173,4053,4703,4053,4207003,420
2024-04-163,4703,4703,4053,4056003,405
2024-04-153,4153,4703,4153,4705003,470
2024-04-123,4703,4703,4153,4154003,415
2024-04-113,4253,4803,4103,4356003,435
2024-04-103,4203,4603,4003,4608003,460
2024-04-093,4203,4203,4203,4203003,420
2024-04-083,4803,4803,4253,4254003,425
2024-04-053,4803,4803,4803,4803003,480
2024-04-043,4903,4903,4803,4802003,480
2024-04-033,4853,4953,4503,4906003,490
2024-04-023,4803,4853,4103,4851,5003,485
2024-04-013,5603,5603,4803,4801,3003,480
2024-03-293,5753,5753,4853,5602,7003,560
2024-03-283,4803,6003,4253,5702,1003,570
2024-03-273,5703,5803,5553,5801,2003,580
2024-03-263,5503,5603,5303,5601,0003,560
2024-03-253,5203,5303,5003,5308003,530
2024-03-223,5003,5003,5003,5002003,500
2024-03-213,5203,5453,4553,5002,2003,500
2024-03-193,5053,5503,5003,5201,2003,520
2024-03-183,5253,5603,5053,5052,8003,505
2024-03-153,5753,5753,4803,5251,0003,525
2024-03-143,4503,5003,4503,4652,5003,465
2024-03-133,5803,5803,4503,4506003,450
2024-03-123,5003,5303,4903,5302,3003,530
2024-03-113,5003,5653,5003,5001,4003,500
2024-03-083,5503,5503,4703,5008003,500
2024-03-073,5003,5153,4003,4952,0003,495
2024-03-063,5053,5053,5003,5002003,500
2024-03-053,5103,5103,4053,5052,7003,505
2024-03-043,4653,5103,4553,4557003,455
2024-03-013,5053,5053,4653,4651,7003,465
2024-02-293,5053,5253,4953,5005003,500
2024-02-283,5203,5203,5003,5007003,500
2024-02-273,5003,5453,5003,5201,4003,520
2024-02-263,5053,5053,5003,5001,5003,500
2024-02-223,5253,5253,5053,5059003,505
2024-02-213,5053,5753,5053,5201,0003,520
2024-02-203,4903,5353,4653,5051,6003,505
2024-02-193,5003,5303,4303,5001,8003,500
2024-02-163,5103,5153,4953,5008003,500
2024-02-153,5353,5353,4653,5255003,525
2024-02-143,5753,5753,5103,5257003,525
2024-02-133,5453,5753,4503,5759,6003,575
2024-02-093,6003,6003,4603,5451,1003,545
2024-02-083,6303,6403,5403,5401,1003,540
2024-02-073,6003,6453,5903,6301,1003,630
2024-02-063,5503,6503,5503,6001,9003,600
2024-02-053,5603,5953,5553,5801,1003,580
2024-02-023,5253,5703,5253,5509003,550
2024-02-013,5303,5303,4603,5251,2003,525
2024-01-313,4903,5353,4903,5358003,535
2024-01-303,5503,5503,5353,5508003,550
2024-01-293,4603,5253,4603,5004003,500
2024-01-263,4703,4703,4153,4601,3003,460
2024-01-253,3953,4903,3903,4701,2003,470
2024-01-243,4453,4453,3203,3951,7003,395
2024-01-233,5053,5103,4353,4453,2003,445
2024-01-223,5403,5403,5053,5051,4003,505
2024-01-193,5853,6353,4903,5603,8003,560
2024-01-183,6003,6403,5253,5804,2003,580
2024-01-173,4103,5003,4003,4903,5003,490
2024-01-163,2503,4453,2503,4104,8003,410
2024-01-153,2053,2753,2053,2751,1003,275
2024-01-123,2003,2253,2003,2051,4003,205
2024-01-113,2203,2303,1703,2002,7003,200
2024-01-103,2203,2203,2003,2004003,200
2024-01-093,2203,2303,2053,2201,0003,220
2024-01-053,2203,2303,2153,2205003,220
2024-01-043,2003,2453,2003,2453003,245

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