8006 ユアサ・フナショク(株) の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 590 | 590 | 590 | 590 | 6,000 | 5,900 |
| 1986-12-26 | 540 | 600 | 540 | 600 | 117,000 | 6,000 |
| 1986-12-25 | 550 | 550 | 545 | 545 | 17,000 | 5,450 |
| 1986-12-24 | 550 | 550 | 550 | 550 | 6,000 | 5,500 |
| 1986-12-22 | 551 | 551 | 550 | 551 | 13,000 | 5,510 |
| 1986-12-19 | 550 | 551 | 550 | 551 | 14,000 | 5,510 |
| 1986-12-18 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1986-12-16 | 550 | 558 | 540 | 541 | 49,000 | 5,410 |
| 1986-12-12 | 546 | 610 | 546 | 610 | 127,000 | 6,100 |
| 1986-12-11 | 550 | 550 | 540 | 540 | 16,000 | 5,400 |
| 1986-12-10 | 550 | 550 | 550 | 550 | 48,000 | 5,500 |
| 1986-12-09 | 550 | 550 | 545 | 545 | 3,000 | 5,450 |
| 1986-12-08 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1986-12-06 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1986-12-04 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1986-12-03 | 550 | 560 | 550 | 560 | 5,000 | 5,600 |
| 1986-12-02 | 570 | 570 | 570 | 570 | 18,000 | 5,700 |
| 1986-12-01 | 570 | 570 | 550 | 550 | 17,000 | 5,500 |
| 1986-11-29 | 570 | 580 | 570 | 580 | 23,000 | 5,800 |
| 1986-11-27 | 580 | 600 | 570 | 600 | 75,000 | 6,000 |
| 1986-11-26 | 555 | 580 | 555 | 580 | 33,000 | 5,800 |
| 1986-11-22 | 575 | 575 | 575 | 575 | 5,000 | 5,750 |
| 1986-11-21 | 584 | 584 | 570 | 574 | 37,000 | 5,740 |
| 1986-11-20 | 547 | 585 | 545 | 585 | 34,000 | 5,850 |
| 1986-11-19 | 530 | 550 | 530 | 550 | 14,000 | 5,500 |
| 1986-11-18 | 530 | 530 | 516 | 516 | 9,000 | 5,160 |
| 1986-11-14 | 510 | 515 | 510 | 515 | 8,000 | 5,150 |
| 1986-11-13 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1986-11-12 | 515 | 515 | 510 | 510 | 6,000 | 5,100 |
| 1986-11-11 | 506 | 510 | 506 | 510 | 5,000 | 5,100 |
| 1986-11-10 | 505 | 505 | 505 | 505 | 7,000 | 5,050 |
| 1986-11-07 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1986-11-06 | 495 | 505 | 495 | 505 | 3,000 | 5,050 |
| 1986-11-05 | 480 | 496 | 480 | 496 | 7,000 | 4,960 |
| 1986-11-04 | 500 | 500 | 480 | 480 | 13,000 | 4,800 |
| 1986-11-01 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1986-10-31 | 495 | 495 | 495 | 495 | 2,000 | 4,950 |
| 1986-10-30 | 465 | 485 | 465 | 485 | 5,000 | 4,850 |
| 1986-10-29 | 462 | 463 | 462 | 463 | 4,000 | 4,630 |
| 1986-10-27 | 461 | 461 | 461 | 461 | 5,000 | 4,610 |
| 1986-10-25 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1986-10-24 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1986-10-23 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1986-10-22 | 470 | 470 | 470 | 470 | 20,000 | 4,700 |
| 1986-10-17 | 460 | 460 | 460 | 460 | 12,000 | 4,600 |
| 1986-10-16 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1986-10-14 | 490 | 490 | 490 | 490 | 4,000 | 4,900 |
| 1986-10-13 | 497 | 497 | 497 | 497 | 4,000 | 4,970 |
| 1986-10-09 | 490 | 495 | 490 | 495 | 5,000 | 4,950 |
| 1986-10-08 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1986-10-07 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1986-10-06 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1986-10-04 | 480 | 490 | 480 | 490 | 10,000 | 4,900 |
| 1986-10-03 | 485 | 485 | 475 | 485 | 10,000 | 4,850 |
| 1986-10-02 | 500 | 500 | 490 | 490 | 8,000 | 4,900 |
| 1986-10-01 | 490 | 500 | 490 | 500 | 9,000 | 5,000 |
| 1986-09-30 | 490 | 505 | 490 | 505 | 9,000 | 5,050 |
| 1986-09-29 | 505 | 505 | 495 | 500 | 10,000 | 5,000 |
| 1986-09-27 | 498 | 510 | 495 | 510 | 7,000 | 5,100 |
| 1986-09-26 | 505 | 505 | 500 | 500 | 8,000 | 5,000 |
| 1986-09-25 | 508 | 508 | 505 | 505 | 10,000 | 5,050 |
| 1986-09-24 | 508 | 510 | 508 | 510 | 7,000 | 5,100 |
| 1986-09-22 | 505 | 506 | 505 | 506 | 2,000 | 5,060 |
| 1986-09-19 | 495 | 505 | 495 | 505 | 3,000 | 5,050 |
| 1986-09-18 | 505 | 505 | 490 | 490 | 7,000 | 4,900 |
| 1986-09-17 | 505 | 505 | 505 | 505 | 14,000 | 5,050 |
| 1986-09-11 | 540 | 540 | 530 | 530 | 6,000 | 5,300 |
| 1986-09-10 | 515 | 540 | 510 | 540 | 14,000 | 5,400 |
| 1986-09-09 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1986-09-08 | 540 | 540 | 538 | 540 | 5,000 | 5,400 |
| 1986-09-06 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1986-09-05 | 526 | 530 | 525 | 530 | 22,000 | 5,300 |
| 1986-09-04 | 530 | 530 | 520 | 520 | 16,000 | 5,200 |
| 1986-09-03 | 515 | 519 | 515 | 519 | 3,000 | 5,190 |
| 1986-09-02 | 513 | 513 | 512 | 512 | 9,000 | 5,120 |
| 1986-09-01 | 514 | 515 | 512 | 512 | 9,000 | 5,120 |
| 1986-08-30 | 507 | 510 | 505 | 510 | 10,000 | 5,100 |
| 1986-08-29 | 506 | 506 | 506 | 506 | 11,000 | 5,060 |
| 1986-08-28 | 505 | 510 | 505 | 506 | 9,000 | 5,060 |
| 1986-08-27 | 510 | 510 | 510 | 510 | 8,000 | 5,100 |
| 1986-08-26 | 525 | 525 | 510 | 510 | 25,000 | 5,100 |
| 1986-08-25 | 507 | 515 | 505 | 515 | 4,000 | 5,150 |
| 1986-08-23 | 514 | 514 | 504 | 504 | 4,000 | 5,040 |
| 1986-08-22 | 529 | 530 | 515 | 515 | 10,000 | 5,150 |
| 1986-08-21 | 545 | 545 | 535 | 535 | 6,000 | 5,350 |
| 1986-08-20 | 550 | 550 | 530 | 535 | 10,000 | 5,350 |
| 1986-08-19 | 560 | 560 | 550 | 550 | 9,000 | 5,500 |
| 1986-08-18 | 550 | 550 | 550 | 550 | 4,000 | 5,500 |
| 1986-08-15 | 549 | 550 | 549 | 550 | 3,000 | 5,500 |
| 1986-08-14 | 531 | 531 | 531 | 531 | 6,000 | 5,310 |
| 1986-08-13 | 531 | 549 | 531 | 549 | 6,000 | 5,490 |
| 1986-08-12 | 531 | 531 | 530 | 530 | 3,000 | 5,300 |
| 1986-08-11 | 530 | 530 | 530 | 530 | 14,000 | 5,300 |
| 1986-08-08 | 550 | 550 | 530 | 530 | 5,000 | 5,300 |
| 1986-08-07 | 531 | 560 | 531 | 550 | 14,000 | 5,500 |
| 1986-08-06 | 529 | 530 | 529 | 530 | 6,000 | 5,300 |
| 1986-08-05 | 519 | 520 | 519 | 520 | 2,000 | 5,200 |
| 1986-08-04 | 520 | 520 | 500 | 511 | 22,000 | 5,110 |
| 1986-07-31 | 559 | 580 | 549 | 580 | 50,000 | 5,800 |
| 1986-07-30 | 560 | 574 | 560 | 560 | 9,000 | 5,600 |
| 1986-07-29 | 580 | 582 | 575 | 575 | 6,000 | 5,750 |
| 1986-07-28 | 583 | 583 | 581 | 581 | 9,000 | 5,810 |
| 1986-07-26 | 580 | 581 | 580 | 581 | 7,000 | 5,810 |
| 1986-07-25 | 589 | 590 | 580 | 580 | 15,000 | 5,800 |
| 1986-07-24 | 591 | 591 | 580 | 590 | 14,000 | 5,900 |
| 1986-07-23 | 600 | 603 | 590 | 590 | 14,000 | 5,900 |
| 1986-07-21 | 620 | 625 | 620 | 620 | 20,000 | 6,200 |
| 1986-07-19 | 626 | 629 | 625 | 625 | 18,000 | 6,250 |
| 1986-07-18 | 617 | 640 | 617 | 620 | 51,000 | 6,200 |
| 1986-07-17 | 606 | 610 | 605 | 609 | 35,000 | 6,090 |
| 1986-07-16 | 609 | 609 | 605 | 605 | 20,000 | 6,050 |
| 1986-07-15 | 609 | 610 | 605 | 609 | 6,000 | 6,090 |
| 1986-07-14 | 600 | 610 | 600 | 610 | 41,000 | 6,100 |
| 1986-07-11 | 576 | 590 | 575 | 590 | 16,000 | 5,900 |
| 1986-07-10 | 575 | 576 | 570 | 576 | 17,000 | 5,760 |
| 1986-07-09 | 580 | 581 | 575 | 575 | 14,000 | 5,750 |
| 1986-07-08 | 584 | 586 | 578 | 586 | 17,000 | 5,860 |
| 1986-07-07 | 576 | 585 | 576 | 585 | 17,000 | 5,850 |
| 1986-07-05 | 579 | 579 | 576 | 576 | 4,000 | 5,760 |
| 1986-07-04 | 575 | 585 | 575 | 585 | 17,000 | 5,850 |
| 1986-07-03 | 579 | 585 | 575 | 585 | 14,000 | 5,850 |
| 1986-07-02 | 572 | 579 | 571 | 575 | 9,000 | 5,750 |
| 1986-07-01 | 570 | 575 | 570 | 575 | 9,000 | 5,750 |
| 1986-06-30 | 575 | 580 | 570 | 570 | 15,000 | 5,700 |
| 1986-06-28 | 570 | 580 | 570 | 580 | 6,000 | 5,800 |
| 1986-06-27 | 580 | 580 | 570 | 578 | 21,000 | 5,780 |
| 1986-06-26 | 580 | 580 | 570 | 571 | 19,000 | 5,710 |
| 1986-06-25 | 569 | 585 | 568 | 585 | 21,000 | 5,850 |
| 1986-06-24 | 585 | 586 | 560 | 560 | 39,000 | 5,600 |
| 1986-06-23 | 581 | 590 | 581 | 585 | 16,000 | 5,850 |
| 1986-06-21 | 584 | 591 | 582 | 590 | 23,000 | 5,900 |
| 1986-06-20 | 582 | 597 | 582 | 591 | 7,000 | 5,910 |
| 1986-06-19 | 581 | 587 | 580 | 580 | 20,000 | 5,800 |
| 1986-06-18 | 591 | 600 | 581 | 581 | 41,000 | 5,810 |
| 1986-06-17 | 581 | 590 | 581 | 590 | 10,000 | 5,900 |
| 1986-06-16 | 600 | 600 | 599 | 599 | 7,000 | 5,990 |
| 1986-06-13 | 609 | 615 | 600 | 600 | 34,000 | 6,000 |
| 1986-06-12 | 615 | 615 | 610 | 610 | 25,000 | 6,100 |
| 1986-06-11 | 615 | 620 | 607 | 610 | 32,000 | 6,100 |
| 1986-06-10 | 611 | 620 | 611 | 615 | 23,000 | 6,150 |
| 1986-06-09 | 602 | 640 | 602 | 630 | 55,000 | 6,300 |
| 1986-06-07 | 600 | 605 | 600 | 601 | 9,000 | 6,010 |
| 1986-06-06 | 592 | 600 | 590 | 600 | 44,000 | 6,000 |
| 1986-06-05 | 590 | 600 | 587 | 592 | 33,000 | 5,920 |
| 1986-06-04 | 586 | 590 | 586 | 588 | 41,000 | 5,880 |
| 1986-06-03 | 586 | 600 | 581 | 581 | 43,000 | 5,810 |
| 1986-06-02 | 580 | 590 | 580 | 580 | 25,000 | 5,800 |
| 1986-05-31 | 610 | 615 | 600 | 600 | 25,000 | 6,000 |
| 1986-05-30 | 625 | 625 | 600 | 620 | 92,000 | 6,200 |
| 1986-05-29 | 644 | 644 | 630 | 635 | 66,000 | 6,350 |
| 1986-05-28 | 628 | 634 | 621 | 634 | 109,000 | 6,340 |
| 1986-05-27 | 625 | 629 | 615 | 625 | 122,000 | 6,250 |
| 1986-05-26 | 620 | 620 | 610 | 610 | 182,000 | 6,100 |
| 1986-05-24 | 610 | 620 | 605 | 605 | 155,000 | 6,050 |
| 1986-05-23 | 564 | 599 | 564 | 599 | 227,000 | 5,990 |
| 1986-05-22 | 559 | 559 | 550 | 555 | 54,000 | 5,550 |
| 1986-05-21 | 570 | 570 | 560 | 560 | 40,000 | 5,600 |
| 1986-05-20 | 574 | 576 | 560 | 570 | 128,000 | 5,700 |
| 1986-05-19 | 565 | 584 | 564 | 564 | 173,000 | 5,640 |
| 1986-05-17 | 541 | 555 | 541 | 555 | 169,000 | 5,550 |
| 1986-05-16 | 530 | 545 | 530 | 540 | 48,000 | 5,400 |
| 1986-05-15 | 523 | 535 | 523 | 527 | 29,000 | 5,270 |
| 1986-05-14 | 523 | 530 | 522 | 528 | 63,000 | 5,280 |
| 1986-05-13 | 525 | 539 | 522 | 522 | 62,000 | 5,220 |
| 1986-05-12 | 527 | 528 | 515 | 520 | 23,000 | 5,200 |
| 1986-05-09 | 530 | 545 | 530 | 530 | 92,000 | 5,300 |
| 1986-05-08 | 511 | 520 | 500 | 520 | 102,000 | 5,200 |
| 1986-05-07 | 503 | 510 | 499 | 510 | 27,000 | 5,100 |
| 1986-05-06 | 505 | 505 | 502 | 505 | 17,000 | 5,050 |
| 1986-05-02 | 498 | 514 | 495 | 505 | 66,000 | 5,050 |
| 1986-05-01 | 479 | 494 | 479 | 494 | 18,000 | 4,940 |
| 1986-04-30 | 479 | 479 | 479 | 479 | 3,000 | 4,790 |
| 1986-04-28 | 474 | 474 | 470 | 470 | 11,000 | 4,700 |
| 1986-04-26 | 472 | 472 | 469 | 469 | 4,000 | 4,690 |
| 1986-04-25 | 471 | 471 | 467 | 467 | 26,000 | 4,670 |
| 1986-04-24 | 472 | 475 | 471 | 471 | 32,000 | 4,710 |
| 1986-04-23 | 490 | 490 | 470 | 470 | 25,000 | 4,700 |
| 1986-04-22 | 480 | 485 | 480 | 485 | 4,000 | 4,850 |
| 1986-04-21 | 490 | 494 | 480 | 480 | 17,000 | 4,800 |
| 1986-04-19 | 480 | 480 | 480 | 480 | 5,000 | 4,800 |
| 1986-04-18 | 490 | 490 | 474 | 474 | 31,000 | 4,740 |
| 1986-04-17 | 494 | 495 | 490 | 494 | 21,000 | 4,940 |
| 1986-04-16 | 475 | 489 | 475 | 485 | 17,000 | 4,850 |
| 1986-04-15 | 466 | 466 | 465 | 465 | 29,000 | 4,650 |
| 1986-04-14 | 475 | 475 | 461 | 461 | 9,000 | 4,610 |
| 1986-04-11 | 479 | 479 | 470 | 471 | 7,000 | 4,710 |
| 1986-04-10 | 480 | 480 | 475 | 480 | 17,000 | 4,800 |
| 1986-04-09 | 486 | 486 | 480 | 480 | 4,000 | 4,800 |
| 1986-04-08 | 481 | 481 | 481 | 481 | 1,000 | 4,810 |
| 1986-04-07 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1986-04-04 | 499 | 499 | 494 | 494 | 8,000 | 4,940 |
| 1986-04-03 | 490 | 499 | 490 | 494 | 22,000 | 4,940 |
| 1986-04-02 | 490 | 490 | 480 | 480 | 14,000 | 4,800 |
| 1986-04-01 | 480 | 480 | 480 | 480 | 9,000 | 4,800 |
| 1986-03-31 | 450 | 456 | 450 | 452 | 14,000 | 4,520 |
| 1986-03-29 | 460 | 460 | 455 | 456 | 5,000 | 4,560 |
| 1986-03-28 | 460 | 460 | 460 | 460 | 17,000 | 4,600 |
| 1986-03-27 | 460 | 464 | 460 | 464 | 10,000 | 4,640 |
| 1986-03-26 | 471 | 471 | 470 | 471 | 3,000 | 4,710 |
| 1986-03-25 | 481 | 481 | 475 | 475 | 14,000 | 4,750 |
| 1986-03-24 | 481 | 481 | 481 | 481 | 3,000 | 4,810 |
| 1986-03-22 | 492 | 492 | 485 | 485 | 9,000 | 4,850 |
| 1986-03-20 | 481 | 483 | 481 | 481 | 6,000 | 4,810 |
| 1986-03-18 | 500 | 500 | 495 | 495 | 10,000 | 4,950 |
| 1986-03-17 | 511 | 511 | 505 | 505 | 13,000 | 5,050 |
| 1986-03-15 | 505 | 512 | 500 | 512 | 5,000 | 5,120 |
| 1986-03-14 | 513 | 513 | 500 | 500 | 23,000 | 5,000 |
| 1986-03-13 | 497 | 498 | 495 | 498 | 50,000 | 4,980 |
| 1986-03-12 | 497 | 498 | 497 | 497 | 7,000 | 4,970 |
| 1986-03-11 | 495 | 500 | 495 | 496 | 4,000 | 4,960 |
| 1986-03-10 | 515 | 516 | 495 | 495 | 5,000 | 4,950 |
| 1986-03-07 | 491 | 510 | 490 | 510 | 37,000 | 5,100 |
| 1986-03-06 | 501 | 501 | 490 | 490 | 16,000 | 4,900 |
| 1986-03-05 | 514 | 514 | 501 | 501 | 12,000 | 5,010 |
| 1986-03-04 | 529 | 529 | 514 | 524 | 22,000 | 5,240 |
| 1986-03-03 | 524 | 530 | 520 | 530 | 36,000 | 5,300 |
| 1986-03-01 | 530 | 530 | 520 | 524 | 43,000 | 5,240 |
| 1986-02-28 | 535 | 540 | 510 | 510 | 66,000 | 5,100 |
| 1986-02-27 | 520 | 550 | 511 | 545 | 266,000 | 5,450 |
| 1986-02-26 | 495 | 520 | 486 | 520 | 92,000 | 5,200 |
| 1986-02-25 | 471 | 485 | 471 | 475 | 8,000 | 4,750 |
| 1986-02-24 | 487 | 490 | 470 | 470 | 22,000 | 4,700 |
| 1986-02-21 | 500 | 500 | 490 | 497 | 23,000 | 4,970 |
| 1986-02-20 | 520 | 530 | 505 | 505 | 163,000 | 5,050 |
| 1986-02-18 | 460 | 460 | 455 | 460 | 27,000 | 4,600 |
| 1986-02-17 | 470 | 470 | 465 | 470 | 11,000 | 4,700 |
| 1986-02-15 | 470 | 470 | 460 | 463 | 15,000 | 4,630 |
| 1986-02-14 | 460 | 475 | 460 | 460 | 24,000 | 4,600 |
| 1986-02-13 | 448 | 460 | 446 | 455 | 13,000 | 4,550 |
| 1986-02-12 | 450 | 450 | 440 | 440 | 13,000 | 4,400 |
| 1986-02-10 | 439 | 450 | 439 | 449 | 4,000 | 4,490 |
| 1986-02-07 | 440 | 440 | 433 | 433 | 9,000 | 4,330 |
| 1986-02-06 | 440 | 445 | 440 | 445 | 4,000 | 4,450 |
| 1986-02-05 | 438 | 438 | 438 | 438 | 7,000 | 4,380 |
| 1986-02-04 | 439 | 441 | 438 | 438 | 17,000 | 4,380 |
| 1986-02-03 | 444 | 445 | 438 | 438 | 23,000 | 4,380 |
| 1986-02-01 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1986-01-31 | 440 | 440 | 438 | 438 | 12,000 | 4,380 |
| 1986-01-30 | 443 | 443 | 438 | 440 | 3,000 | 4,400 |
| 1986-01-29 | 435 | 443 | 435 | 443 | 6,000 | 4,430 |
| 1986-01-28 | 438 | 438 | 438 | 438 | 4,000 | 4,380 |
| 1986-01-27 | 439 | 443 | 438 | 443 | 7,000 | 4,430 |
| 1986-01-24 | 433 | 433 | 433 | 433 | 2,000 | 4,330 |
| 1986-01-23 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1986-01-22 | 431 | 431 | 430 | 430 | 6,000 | 4,300 |
| 1986-01-21 | 431 | 431 | 430 | 430 | 16,000 | 4,300 |
| 1986-01-20 | 433 | 436 | 433 | 436 | 2,000 | 4,360 |
| 1986-01-18 | 436 | 436 | 432 | 432 | 8,000 | 4,320 |
| 1986-01-17 | 431 | 432 | 430 | 431 | 9,000 | 4,310 |
| 1986-01-16 | 435 | 435 | 430 | 430 | 36,000 | 4,300 |
| 1986-01-14 | 439 | 440 | 430 | 431 | 8,000 | 4,310 |
| 1986-01-13 | 440 | 445 | 440 | 440 | 6,000 | 4,400 |
| 1986-01-10 | 430 | 430 | 430 | 430 | 8,000 | 4,300 |
| 1986-01-09 | 440 | 440 | 440 | 440 | 6,000 | 4,400 |
| 1986-01-08 | 460 | 460 | 450 | 450 | 17,000 | 4,500 |
| 1986-01-07 | 460 | 460 | 460 | 460 | 3,000 | 4,600 |
| 1986-01-06 | 463 | 469 | 463 | 469 | 6,000 | 4,690 |
| 1986-01-04 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
