8006 ユアサ・フナショク(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 360 | 370 | 360 | 370 | 3,000 | 3,363.64 |
| 1983-12-27 | 361 | 363 | 361 | 363 | 7,000 | 3,300 |
| 1983-12-26 | 360 | 360 | 360 | 360 | 8,000 | 3,272.73 |
| 1983-12-24 | 360 | 360 | 360 | 360 | 14,000 | 3,272.73 |
| 1983-12-23 | 355 | 355 | 350 | 350 | 12,000 | 3,181.82 |
| 1983-12-22 | 350 | 350 | 350 | 350 | 5,000 | 3,181.82 |
| 1983-12-21 | 355 | 355 | 355 | 355 | 1,000 | 3,227.27 |
| 1983-12-20 | 350 | 350 | 350 | 350 | 7,000 | 3,181.82 |
| 1983-12-19 | 350 | 350 | 350 | 350 | 18,000 | 3,181.82 |
| 1983-12-17 | 351 | 351 | 351 | 351 | 1,000 | 3,190.91 |
| 1983-12-14 | 350 | 350 | 350 | 350 | 3,000 | 3,181.82 |
| 1983-12-09 | 350 | 350 | 350 | 350 | 4,000 | 3,181.82 |
| 1983-12-08 | 350 | 350 | 350 | 350 | 1,000 | 3,181.82 |
| 1983-12-07 | 350 | 350 | 350 | 350 | 1,000 | 3,181.82 |
| 1983-12-06 | 350 | 350 | 350 | 350 | 6,000 | 3,181.82 |
| 1983-12-05 | 353 | 361 | 353 | 361 | 35,000 | 3,281.82 |
| 1983-12-03 | 361 | 361 | 361 | 361 | 3,000 | 3,281.82 |
| 1983-12-02 | 361 | 361 | 361 | 361 | 3,000 | 3,281.82 |
| 1983-12-01 | 353 | 353 | 353 | 353 | 3,000 | 3,209.09 |
| 1983-11-30 | 352 | 352 | 351 | 351 | 3,000 | 3,190.91 |
| 1983-11-29 | 351 | 351 | 350 | 350 | 4,000 | 3,181.82 |
| 1983-11-28 | 350 | 350 | 350 | 350 | 10,000 | 3,181.82 |
| 1983-11-26 | 350 | 350 | 350 | 350 | 1,000 | 3,181.82 |
| 1983-11-25 | 351 | 360 | 350 | 360 | 6,000 | 3,272.73 |
| 1983-11-24 | 350 | 350 | 350 | 350 | 4,000 | 3,181.82 |
| 1983-11-22 | 355 | 355 | 355 | 355 | 2,000 | 3,227.27 |
| 1983-11-21 | 355 | 355 | 355 | 355 | 5,000 | 3,227.27 |
| 1983-11-19 | 360 | 360 | 360 | 360 | 1,000 | 3,272.73 |
| 1983-11-18 | 352 | 352 | 350 | 350 | 19,000 | 3,181.82 |
| 1983-11-16 | 355 | 355 | 351 | 351 | 3,000 | 3,190.91 |
| 1983-11-15 | 360 | 360 | 360 | 360 | 6,000 | 3,272.73 |
| 1983-11-14 | 355 | 355 | 355 | 355 | 20,000 | 3,227.27 |
| 1983-11-09 | 360 | 370 | 360 | 370 | 44,000 | 3,363.64 |
| 1983-11-07 | 360 | 360 | 360 | 360 | 2,000 | 3,272.73 |
| 1983-11-04 | 355 | 355 | 355 | 355 | 2,000 | 3,227.27 |
| 1983-11-01 | 360 | 360 | 360 | 360 | 10,000 | 3,272.73 |
| 1983-10-31 | 360 | 360 | 359 | 359 | 4,000 | 3,263.64 |
| 1983-10-28 | 351 | 351 | 351 | 351 | 1,000 | 3,190.91 |
| 1983-10-27 | 351 | 351 | 351 | 351 | 3,000 | 3,190.91 |
| 1983-10-26 | 351 | 351 | 351 | 351 | 2,000 | 3,190.91 |
| 1983-10-24 | 350 | 360 | 350 | 350 | 11,000 | 3,181.82 |
| 1983-10-22 | 350 | 351 | 350 | 350 | 8,000 | 3,181.82 |
| 1983-10-21 | 350 | 350 | 350 | 350 | 1,000 | 3,181.82 |
| 1983-10-20 | 355 | 355 | 355 | 355 | 31,000 | 3,227.27 |
| 1983-10-19 | 359 | 360 | 355 | 355 | 15,000 | 3,227.27 |
| 1983-10-18 | 355 | 365 | 355 | 360 | 6,000 | 3,272.73 |
| 1983-10-17 | 355 | 355 | 355 | 355 | 5,000 | 3,227.27 |
| 1983-10-15 | 355 | 355 | 355 | 355 | 1,000 | 3,227.27 |
| 1983-10-14 | 356 | 356 | 356 | 356 | 2,000 | 3,236.36 |
| 1983-10-13 | 355 | 356 | 355 | 355 | 31,000 | 3,227.27 |
| 1983-10-12 | 355 | 355 | 355 | 355 | 10,000 | 3,227.27 |
| 1983-10-11 | 358 | 358 | 355 | 355 | 18,000 | 3,227.27 |
| 1983-10-07 | 361 | 361 | 357 | 357 | 33,000 | 3,245.45 |
| 1983-10-06 | 361 | 361 | 361 | 361 | 8,000 | 3,281.82 |
| 1983-10-05 | 361 | 362 | 361 | 362 | 3,000 | 3,290.91 |
| 1983-10-04 | 362 | 362 | 356 | 361 | 14,000 | 3,281.82 |
| 1983-10-03 | 361 | 362 | 361 | 361 | 7,000 | 3,281.82 |
| 1983-10-01 | 356 | 356 | 356 | 356 | 20,000 | 3,236.36 |
| 1983-09-30 | 337 | 380 | 337 | 380 | 84,000 | 3,454.55 |
| 1983-09-29 | 335 | 336 | 335 | 336 | 3,000 | 3,054.55 |
| 1983-09-28 | 335 | 335 | 335 | 335 | 1,000 | 3,045.45 |
| 1983-09-27 | 335 | 335 | 335 | 335 | 1,000 | 3,045.45 |
| 1983-09-26 | 344 | 344 | 340 | 340 | 6,000 | 3,090.91 |
| 1983-09-24 | 345 | 345 | 344 | 344 | 4,000 | 3,127.27 |
| 1983-09-22 | 345 | 345 | 341 | 341 | 12,000 | 3,100 |
| 1983-09-21 | 340 | 346 | 340 | 346 | 13,000 | 3,145.45 |
| 1983-09-19 | 340 | 350 | 335 | 349 | 19,000 | 3,172.73 |
| 1983-09-17 | 339 | 339 | 335 | 335 | 4,000 | 3,045.45 |
| 1983-09-16 | 336 | 339 | 336 | 339 | 10,000 | 3,081.82 |
| 1983-09-14 | 325 | 339 | 325 | 339 | 10,000 | 3,081.82 |
| 1983-09-12 | 320 | 320 | 320 | 320 | 2,000 | 2,909.09 |
| 1983-09-09 | 310 | 320 | 310 | 320 | 10,000 | 2,909.09 |
| 1983-09-08 | 308 | 308 | 308 | 308 | 5,000 | 2,800 |
| 1983-09-07 | 311 | 311 | 311 | 311 | 1,000 | 2,827.27 |
| 1983-09-06 | 310 | 311 | 310 | 311 | 7,000 | 2,827.27 |
| 1983-09-05 | 310 | 310 | 310 | 310 | 1,000 | 2,818.18 |
| 1983-09-03 | 310 | 310 | 310 | 310 | 2,000 | 2,818.18 |
| 1983-09-01 | 308 | 308 | 305 | 305 | 5,000 | 2,772.73 |
| 1983-08-31 | 310 | 310 | 310 | 310 | 2,000 | 2,818.18 |
| 1983-08-26 | 315 | 315 | 305 | 305 | 5,000 | 2,772.73 |
| 1983-08-25 | 320 | 320 | 320 | 320 | 7,000 | 2,909.09 |
| 1983-08-23 | 306 | 308 | 306 | 308 | 7,000 | 2,800 |
| 1983-08-22 | 305 | 305 | 305 | 305 | 14,000 | 2,772.73 |
| 1983-08-18 | 301 | 301 | 301 | 301 | 2,000 | 2,736.36 |
| 1983-08-17 | 310 | 310 | 300 | 300 | 4,000 | 2,727.27 |
| 1983-08-16 | 316 | 316 | 315 | 315 | 4,000 | 2,863.64 |
| 1983-08-15 | 316 | 316 | 316 | 316 | 4,000 | 2,872.73 |
| 1983-08-12 | 320 | 320 | 320 | 320 | 4,000 | 2,909.09 |
| 1983-08-08 | 315 | 315 | 315 | 315 | 3,000 | 2,863.64 |
| 1983-08-06 | 315 | 315 | 314 | 314 | 3,000 | 2,854.55 |
| 1983-08-05 | 314 | 314 | 314 | 314 | 1,000 | 2,854.55 |
| 1983-08-04 | 315 | 315 | 313 | 313 | 19,000 | 2,845.45 |
| 1983-08-03 | 315 | 315 | 315 | 315 | 4,000 | 2,863.64 |
| 1983-08-02 | 315 | 315 | 315 | 315 | 1,000 | 2,863.64 |
| 1983-08-01 | 310 | 310 | 310 | 310 | 2,000 | 2,818.18 |
| 1983-07-29 | 320 | 320 | 310 | 310 | 6,000 | 2,818.18 |
| 1983-07-28 | 320 | 320 | 320 | 320 | 3,000 | 2,909.09 |
| 1983-07-26 | 325 | 325 | 320 | 320 | 22,000 | 2,909.09 |
| 1983-07-25 | 320 | 320 | 320 | 320 | 20,000 | 2,909.09 |
| 1983-07-23 | 305 | 305 | 300 | 300 | 7,000 | 2,727.27 |
| 1983-07-20 | 305 | 305 | 305 | 305 | 3,000 | 2,772.73 |
| 1983-07-19 | 305 | 305 | 305 | 305 | 3,000 | 2,772.73 |
| 1983-07-18 | 305 | 305 | 305 | 305 | 1,000 | 2,772.73 |
| 1983-07-14 | 300 | 300 | 300 | 300 | 5,000 | 2,727.27 |
| 1983-07-13 | 300 | 300 | 300 | 300 | 2,000 | 2,727.27 |
| 1983-07-12 | 300 | 300 | 300 | 300 | 4,000 | 2,727.27 |
| 1983-07-09 | 300 | 300 | 300 | 300 | 4,000 | 2,727.27 |
| 1983-07-07 | 300 | 300 | 300 | 300 | 3,000 | 2,727.27 |
| 1983-07-05 | 300 | 300 | 300 | 300 | 3,000 | 2,727.27 |
| 1983-07-02 | 302 | 302 | 302 | 302 | 2,000 | 2,745.45 |
| 1983-07-01 | 302 | 302 | 302 | 302 | 2,000 | 2,745.45 |
| 1983-06-30 | 300 | 300 | 300 | 300 | 1,000 | 2,727.27 |
| 1983-06-29 | 300 | 300 | 300 | 300 | 2,000 | 2,727.27 |
| 1983-06-28 | 300 | 300 | 300 | 300 | 7,000 | 2,727.27 |
| 1983-06-27 | 300 | 300 | 300 | 300 | 4,000 | 2,727.27 |
| 1983-06-24 | 310 | 310 | 310 | 310 | 51,000 | 2,818.18 |
| 1983-06-23 | 310 | 310 | 310 | 310 | 15,000 | 2,818.18 |
| 1983-06-22 | 310 | 310 | 310 | 310 | 2,000 | 2,818.18 |
| 1983-06-21 | 310 | 310 | 310 | 310 | 13,000 | 2,818.18 |
| 1983-06-20 | 310 | 310 | 310 | 310 | 11,000 | 2,818.18 |
| 1983-06-17 | 310 | 310 | 310 | 310 | 35,000 | 2,818.18 |
| 1983-06-16 | 310 | 310 | 310 | 310 | 7,000 | 2,818.18 |
| 1983-06-15 | 310 | 310 | 310 | 310 | 3,000 | 2,818.18 |
| 1983-06-14 | 310 | 310 | 310 | 310 | 7,000 | 2,818.18 |
| 1983-06-13 | 310 | 310 | 310 | 310 | 1,000 | 2,818.18 |
| 1983-06-11 | 310 | 310 | 310 | 310 | 3,000 | 2,818.18 |
| 1983-06-09 | 310 | 310 | 310 | 310 | 6,000 | 2,818.18 |
| 1983-06-08 | 300 | 300 | 300 | 300 | 1,000 | 2,727.27 |
| 1983-06-01 | 320 | 320 | 320 | 320 | 4,000 | 2,909.09 |
| 1983-05-28 | 324 | 324 | 324 | 324 | 3,000 | 2,945.45 |
| 1983-05-27 | 322 | 324 | 322 | 324 | 2,000 | 2,945.45 |
| 1983-05-26 | 332 | 332 | 332 | 332 | 6,000 | 3,018.18 |
| 1983-05-25 | 331 | 331 | 331 | 331 | 3,000 | 3,009.09 |
| 1983-05-24 | 331 | 331 | 331 | 331 | 4,000 | 3,009.09 |
| 1983-05-20 | 332 | 332 | 331 | 331 | 2,000 | 3,009.09 |
| 1983-05-18 | 331 | 331 | 331 | 331 | 24,000 | 3,009.09 |
| 1983-05-17 | 331 | 331 | 331 | 331 | 3,000 | 3,009.09 |
| 1983-05-14 | 331 | 331 | 331 | 331 | 5,000 | 3,009.09 |
| 1983-05-13 | 330 | 331 | 330 | 331 | 7,000 | 3,009.09 |
| 1983-05-12 | 330 | 330 | 330 | 330 | 7,000 | 3,000 |
| 1983-05-11 | 330 | 330 | 330 | 330 | 3,000 | 3,000 |
| 1983-05-10 | 330 | 330 | 330 | 330 | 10,000 | 3,000 |
| 1983-05-09 | 330 | 330 | 330 | 330 | 1,000 | 3,000 |
| 1983-05-07 | 328 | 330 | 328 | 330 | 4,000 | 3,000 |
| 1983-05-06 | 325 | 327 | 325 | 327 | 12,000 | 2,972.73 |
| 1983-05-04 | 324 | 324 | 324 | 324 | 2,000 | 2,945.45 |
| 1983-05-02 | 324 | 324 | 324 | 324 | 2,000 | 2,945.45 |
| 1983-04-30 | 318 | 319 | 318 | 319 | 2,000 | 2,900 |
| 1983-04-28 | 316 | 316 | 316 | 316 | 2,000 | 2,872.73 |
| 1983-04-26 | 315 | 315 | 315 | 315 | 3,000 | 2,863.64 |
| 1983-04-25 | 310 | 310 | 310 | 310 | 5,000 | 2,818.18 |
| 1983-04-22 | 315 | 315 | 315 | 315 | 2,000 | 2,863.64 |
| 1983-04-21 | 320 | 320 | 320 | 320 | 4,000 | 2,909.09 |
| 1983-04-20 | 324 | 324 | 324 | 324 | 1,000 | 2,945.45 |
| 1983-04-19 | 325 | 325 | 325 | 325 | 2,000 | 2,954.55 |
| 1983-04-18 | 320 | 320 | 315 | 315 | 9,000 | 2,863.64 |
| 1983-04-15 | 320 | 320 | 320 | 320 | 1,000 | 2,909.09 |
| 1983-04-14 | 310 | 320 | 310 | 320 | 6,000 | 2,909.09 |
| 1983-04-11 | 315 | 315 | 310 | 310 | 7,000 | 2,818.18 |
| 1983-04-08 | 320 | 320 | 315 | 315 | 8,000 | 2,863.64 |
| 1983-04-07 | 320 | 320 | 320 | 320 | 7,000 | 2,909.09 |
| 1983-04-06 | 311 | 315 | 311 | 315 | 4,000 | 2,863.64 |
| 1983-04-05 | 314 | 314 | 310 | 310 | 4,000 | 2,818.18 |
| 1983-04-04 | 310 | 311 | 310 | 311 | 3,000 | 2,827.27 |
| 1983-04-02 | 309 | 309 | 309 | 309 | 4,000 | 2,809.09 |
| 1983-04-01 | 310 | 310 | 309 | 309 | 9,000 | 2,809.09 |
| 1983-03-31 | 310 | 310 | 310 | 310 | 3,000 | 2,818.18 |
| 1983-03-30 | 309 | 309 | 309 | 309 | 1,000 | 2,809.09 |
| 1983-03-29 | 310 | 310 | 306 | 306 | 2,000 | 2,781.82 |
| 1983-03-28 | 310 | 310 | 310 | 310 | 2,000 | 2,818.18 |
| 1983-03-23 | 310 | 310 | 310 | 310 | 2,000 | 2,818.18 |
| 1983-03-22 | 305 | 305 | 305 | 305 | 18,000 | 2,772.73 |
| 1983-03-17 | 305 | 305 | 305 | 305 | 5,000 | 2,772.73 |
| 1983-03-16 | 305 | 305 | 305 | 305 | 3,000 | 2,772.73 |
| 1983-03-15 | 305 | 305 | 305 | 305 | 3,000 | 2,772.73 |
| 1983-03-14 | 310 | 310 | 310 | 310 | 1,000 | 2,818.18 |
| 1983-03-11 | 305 | 305 | 305 | 305 | 2,000 | 2,772.73 |
| 1983-03-09 | 310 | 310 | 310 | 310 | 5,000 | 2,818.18 |
| 1983-03-07 | 305 | 305 | 305 | 305 | 3,000 | 2,772.73 |
| 1983-03-04 | 306 | 306 | 305 | 305 | 3,000 | 2,772.73 |
| 1983-03-02 | 305 | 305 | 305 | 305 | 4,000 | 2,772.73 |
| 1983-02-25 | 310 | 310 | 310 | 310 | 2,000 | 2,818.18 |
| 1983-02-24 | 300 | 300 | 300 | 300 | 4,000 | 2,727.27 |
| 1983-02-23 | 300 | 300 | 300 | 300 | 1,000 | 2,727.27 |
| 1983-02-22 | 296 | 296 | 296 | 296 | 2,000 | 2,690.91 |
| 1983-02-21 | 296 | 296 | 295 | 295 | 3,000 | 2,681.82 |
| 1983-02-16 | 295 | 295 | 295 | 295 | 1,000 | 2,681.82 |
| 1983-02-15 | 300 | 300 | 300 | 300 | 18,000 | 2,727.27 |
| 1983-02-12 | 300 | 300 | 300 | 300 | 1,000 | 2,727.27 |
| 1983-02-10 | 300 | 300 | 300 | 300 | 8,000 | 2,727.27 |
| 1983-02-08 | 300 | 300 | 300 | 300 | 3,000 | 2,727.27 |
| 1983-02-07 | 295 | 295 | 295 | 295 | 6,000 | 2,681.82 |
| 1983-02-05 | 297 | 297 | 297 | 297 | 1,000 | 2,700 |
| 1983-02-03 | 300 | 300 | 300 | 300 | 1,000 | 2,727.27 |
| 1983-02-01 | 300 | 300 | 300 | 300 | 6,000 | 2,727.27 |
| 1983-01-31 | 295 | 295 | 295 | 295 | 11,000 | 2,681.82 |
| 1983-01-28 | 310 | 310 | 310 | 310 | 1,000 | 2,818.18 |
| 1983-01-26 | 310 | 310 | 310 | 310 | 1,000 | 2,818.18 |
| 1983-01-25 | 310 | 310 | 310 | 310 | 1,000 | 2,818.18 |
| 1983-01-24 | 310 | 310 | 310 | 310 | 6,000 | 2,818.18 |
| 1983-01-22 | 310 | 310 | 310 | 310 | 1,000 | 2,818.18 |
| 1983-01-21 | 310 | 310 | 310 | 310 | 3,000 | 2,818.18 |
| 1983-01-20 | 310 | 310 | 310 | 310 | 1,000 | 2,818.18 |
| 1983-01-19 | 310 | 310 | 310 | 310 | 5,000 | 2,818.18 |
| 1983-01-18 | 310 | 310 | 310 | 310 | 3,000 | 2,818.18 |
| 1983-01-17 | 310 | 310 | 310 | 310 | 13,000 | 2,818.18 |
| 1983-01-12 | 311 | 311 | 310 | 310 | 53,000 | 2,818.18 |
| 1983-01-11 | 310 | 310 | 309 | 309 | 7,000 | 2,809.09 |
| 1983-01-10 | 310 | 310 | 310 | 310 | 5,000 | 2,818.18 |
| 1983-01-08 | 310 | 310 | 310 | 310 | 3,000 | 2,818.18 |
| 1983-01-07 | 310 | 310 | 310 | 310 | 13,000 | 2,818.18 |
| 1983-01-06 | 310 | 310 | 310 | 310 | 12,000 | 2,818.18 |
| 1983-01-05 | 310 | 310 | 310 | 310 | 3,000 | 2,818.18 |
| 1983-01-04 | 310 | 310 | 310 | 310 | 3,000 | 2,818.18 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
