8006 ユアサ・フナショク(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 525 | 527 | 515 | 515 | 30,000 | 5,150 |
| 1990-12-27 | 530 | 530 | 530 | 530 | 22,000 | 5,300 |
| 1990-12-26 | 510 | 530 | 510 | 530 | 14,000 | 5,300 |
| 1990-12-25 | 535 | 535 | 525 | 525 | 17,000 | 5,250 |
| 1990-12-21 | 537 | 537 | 536 | 536 | 5,000 | 5,360 |
| 1990-12-20 | 539 | 539 | 536 | 536 | 25,000 | 5,360 |
| 1990-12-19 | 542 | 548 | 541 | 541 | 14,000 | 5,410 |
| 1990-12-18 | 548 | 548 | 541 | 541 | 17,000 | 5,410 |
| 1990-12-17 | 539 | 548 | 539 | 548 | 19,000 | 5,480 |
| 1990-12-14 | 538 | 538 | 538 | 538 | 5,000 | 5,380 |
| 1990-12-13 | 536 | 538 | 536 | 538 | 4,000 | 5,380 |
| 1990-12-12 | 536 | 539 | 536 | 537 | 35,000 | 5,370 |
| 1990-12-11 | 535 | 537 | 535 | 537 | 10,000 | 5,370 |
| 1990-12-10 | 525 | 535 | 525 | 534 | 5,000 | 5,340 |
| 1990-12-07 | 500 | 511 | 500 | 511 | 2,000 | 5,110 |
| 1990-12-06 | 495 | 500 | 495 | 498 | 11,000 | 4,980 |
| 1990-12-05 | 495 | 500 | 494 | 500 | 19,000 | 5,000 |
| 1990-12-04 | 515 | 515 | 500 | 500 | 31,000 | 5,000 |
| 1990-12-03 | 510 | 510 | 510 | 510 | 26,000 | 5,100 |
| 1990-11-30 | 535 | 535 | 515 | 515 | 22,000 | 5,150 |
| 1990-11-29 | 535 | 535 | 532 | 533 | 18,000 | 5,330 |
| 1990-11-28 | 535 | 535 | 535 | 535 | 6,000 | 5,350 |
| 1990-11-27 | 550 | 550 | 535 | 535 | 11,000 | 5,350 |
| 1990-11-26 | 550 | 550 | 540 | 540 | 4,000 | 5,400 |
| 1990-11-22 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1990-11-21 | 555 | 555 | 535 | 535 | 14,000 | 5,350 |
| 1990-11-20 | 575 | 575 | 575 | 575 | 5,000 | 5,750 |
| 1990-11-19 | 590 | 590 | 585 | 585 | 8,000 | 5,850 |
| 1990-11-16 | 590 | 600 | 590 | 590 | 25,000 | 5,900 |
| 1990-11-15 | 600 | 605 | 600 | 600 | 8,000 | 6,000 |
| 1990-11-14 | 615 | 615 | 610 | 610 | 11,000 | 6,100 |
| 1990-11-13 | 605 | 625 | 605 | 625 | 9,000 | 6,250 |
| 1990-11-09 | 625 | 630 | 605 | 605 | 17,000 | 6,050 |
| 1990-11-08 | 671 | 672 | 635 | 635 | 31,000 | 6,350 |
| 1990-11-07 | 690 | 700 | 687 | 689 | 68,000 | 6,890 |
| 1990-11-06 | 649 | 662 | 645 | 662 | 20,000 | 6,620 |
| 1990-11-05 | 630 | 639 | 625 | 639 | 14,000 | 6,390 |
| 1990-11-02 | 610 | 630 | 605 | 630 | 17,000 | 6,300 |
| 1990-11-01 | 633 | 633 | 620 | 620 | 14,000 | 6,200 |
| 1990-10-31 | 611 | 620 | 611 | 615 | 11,000 | 6,150 |
| 1990-10-30 | 605 | 610 | 605 | 610 | 11,000 | 6,100 |
| 1990-10-29 | 601 | 610 | 600 | 606 | 14,000 | 6,060 |
| 1990-10-26 | 590 | 600 | 590 | 600 | 11,000 | 6,000 |
| 1990-10-25 | 610 | 610 | 590 | 590 | 28,000 | 5,900 |
| 1990-10-24 | 600 | 605 | 600 | 605 | 16,000 | 6,050 |
| 1990-10-23 | 590 | 600 | 590 | 600 | 19,000 | 6,000 |
| 1990-10-22 | 582 | 600 | 580 | 590 | 19,000 | 5,900 |
| 1990-10-19 | 590 | 590 | 584 | 590 | 18,000 | 5,900 |
| 1990-10-18 | 570 | 600 | 570 | 590 | 37,000 | 5,900 |
| 1990-10-17 | 578 | 580 | 570 | 580 | 14,000 | 5,800 |
| 1990-10-16 | 580 | 580 | 578 | 578 | 22,000 | 5,780 |
| 1990-10-15 | 568 | 580 | 568 | 580 | 10,000 | 5,800 |
| 1990-10-12 | 570 | 570 | 565 | 569 | 20,000 | 5,690 |
| 1990-10-11 | 600 | 600 | 580 | 580 | 59,000 | 5,800 |
| 1990-10-09 | 580 | 595 | 580 | 590 | 23,000 | 5,900 |
| 1990-10-08 | 541 | 550 | 540 | 550 | 12,000 | 5,500 |
| 1990-10-04 | 502 | 503 | 501 | 503 | 15,000 | 5,030 |
| 1990-10-02 | 448 | 448 | 448 | 448 | 2,000 | 4,480 |
| 1990-10-01 | 475 | 475 | 449 | 449 | 52,000 | 4,490 |
| 1990-09-28 | 499 | 500 | 465 | 465 | 27,000 | 4,650 |
| 1990-09-27 | 510 | 510 | 500 | 500 | 16,000 | 5,000 |
| 1990-09-26 | 550 | 560 | 530 | 530 | 20,000 | 5,300 |
| 1990-09-25 | 565 | 565 | 560 | 560 | 13,000 | 5,600 |
| 1990-09-21 | 600 | 600 | 585 | 585 | 15,000 | 5,850 |
| 1990-09-20 | 600 | 600 | 590 | 590 | 7,000 | 5,900 |
| 1990-09-19 | 600 | 600 | 600 | 600 | 10,000 | 6,000 |
| 1990-09-18 | 601 | 601 | 600 | 600 | 8,000 | 6,000 |
| 1990-09-17 | 618 | 618 | 605 | 605 | 20,000 | 6,050 |
| 1990-09-14 | 610 | 628 | 610 | 616 | 11,000 | 6,160 |
| 1990-09-13 | 629 | 629 | 606 | 610 | 7,000 | 6,100 |
| 1990-09-12 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1990-09-11 | 630 | 630 | 600 | 605 | 22,000 | 6,050 |
| 1990-09-10 | 616 | 630 | 613 | 630 | 27,000 | 6,300 |
| 1990-09-07 | 600 | 608 | 600 | 606 | 20,000 | 6,060 |
| 1990-09-06 | 620 | 620 | 608 | 608 | 15,000 | 6,080 |
| 1990-09-05 | 620 | 620 | 615 | 620 | 3,000 | 6,200 |
| 1990-09-04 | 660 | 660 | 660 | 660 | 8,000 | 6,600 |
| 1990-09-03 | 657 | 657 | 640 | 640 | 11,000 | 6,400 |
| 1990-08-31 | 621 | 660 | 621 | 660 | 19,000 | 6,600 |
| 1990-08-30 | 610 | 610 | 593 | 600 | 15,000 | 6,000 |
| 1990-08-29 | 613 | 613 | 591 | 591 | 23,000 | 5,910 |
| 1990-08-28 | 619 | 621 | 618 | 620 | 51,000 | 6,200 |
| 1990-08-27 | 591 | 618 | 591 | 618 | 26,000 | 6,180 |
| 1990-08-24 | 610 | 615 | 601 | 601 | 29,000 | 6,010 |
| 1990-08-23 | 660 | 660 | 640 | 640 | 11,000 | 6,400 |
| 1990-08-22 | 690 | 690 | 665 | 670 | 18,000 | 6,700 |
| 1990-08-21 | 700 | 710 | 690 | 690 | 21,000 | 6,900 |
| 1990-08-20 | 700 | 700 | 700 | 700 | 19,000 | 7,000 |
| 1990-08-17 | 705 | 715 | 705 | 715 | 8,000 | 7,150 |
| 1990-08-16 | 720 | 720 | 715 | 718 | 9,000 | 7,180 |
| 1990-08-15 | 700 | 710 | 690 | 700 | 36,000 | 7,000 |
| 1990-08-14 | 703 | 703 | 703 | 703 | 3,000 | 7,030 |
| 1990-08-13 | 723 | 724 | 723 | 723 | 17,000 | 7,230 |
| 1990-08-09 | 700 | 715 | 700 | 709 | 19,000 | 7,090 |
| 1990-08-08 | 700 | 730 | 700 | 730 | 5,000 | 7,300 |
| 1990-08-07 | 710 | 710 | 700 | 710 | 19,000 | 7,100 |
| 1990-08-06 | 760 | 760 | 740 | 740 | 21,000 | 7,400 |
| 1990-08-03 | 770 | 770 | 770 | 770 | 6,000 | 7,700 |
| 1990-08-02 | 750 | 810 | 750 | 810 | 22,000 | 8,100 |
| 1990-08-01 | 771 | 776 | 760 | 760 | 21,000 | 7,600 |
| 1990-07-31 | 800 | 810 | 790 | 790 | 7,000 | 7,900 |
| 1990-07-30 | 820 | 820 | 810 | 810 | 17,000 | 8,100 |
| 1990-07-27 | 811 | 811 | 799 | 800 | 34,000 | 8,000 |
| 1990-07-26 | 811 | 811 | 810 | 811 | 9,000 | 8,110 |
| 1990-07-25 | 810 | 810 | 810 | 810 | 8,000 | 8,100 |
| 1990-07-24 | 813 | 813 | 813 | 813 | 8,000 | 8,130 |
| 1990-07-23 | 834 | 834 | 820 | 820 | 4,000 | 8,200 |
| 1990-07-20 | 836 | 836 | 824 | 824 | 12,000 | 8,240 |
| 1990-07-19 | 850 | 869 | 842 | 842 | 14,000 | 8,420 |
| 1990-07-18 | 830 | 855 | 830 | 850 | 14,000 | 8,500 |
| 1990-07-17 | 831 | 840 | 825 | 840 | 29,000 | 8,400 |
| 1990-07-16 | 830 | 830 | 826 | 830 | 9,000 | 8,300 |
| 1990-07-13 | 824 | 825 | 821 | 824 | 53,000 | 8,240 |
| 1990-07-12 | 817 | 825 | 817 | 825 | 31,000 | 8,250 |
| 1990-07-11 | 820 | 820 | 815 | 818 | 41,000 | 8,180 |
| 1990-07-10 | 821 | 821 | 815 | 820 | 52,000 | 8,200 |
| 1990-07-09 | 816 | 824 | 816 | 819 | 21,000 | 8,190 |
| 1990-07-06 | 817 | 825 | 800 | 807 | 49,000 | 8,070 |
| 1990-07-05 | 813 | 820 | 813 | 816 | 31,000 | 8,160 |
| 1990-07-04 | 825 | 825 | 813 | 813 | 51,000 | 8,130 |
| 1990-07-03 | 820 | 822 | 820 | 821 | 36,000 | 8,210 |
| 1990-07-02 | 830 | 830 | 820 | 821 | 10,000 | 8,210 |
| 1990-06-29 | 820 | 820 | 816 | 820 | 17,000 | 8,200 |
| 1990-06-28 | 829 | 829 | 815 | 815 | 8,000 | 8,150 |
| 1990-06-27 | 810 | 815 | 810 | 810 | 22,000 | 8,100 |
| 1990-06-26 | 801 | 830 | 800 | 830 | 16,000 | 8,300 |
| 1990-06-25 | 831 | 831 | 820 | 820 | 7,000 | 8,200 |
| 1990-06-22 | 850 | 850 | 830 | 831 | 23,000 | 8,310 |
| 1990-06-21 | 861 | 861 | 850 | 850 | 10,000 | 8,500 |
| 1990-06-20 | 861 | 861 | 851 | 861 | 23,000 | 8,610 |
| 1990-06-19 | 871 | 871 | 861 | 861 | 8,000 | 8,610 |
| 1990-06-18 | 880 | 885 | 880 | 880 | 20,000 | 8,800 |
| 1990-06-15 | 885 | 885 | 880 | 880 | 32,000 | 8,800 |
| 1990-06-14 | 883 | 885 | 880 | 885 | 20,000 | 8,850 |
| 1990-06-13 | 883 | 883 | 880 | 882 | 21,000 | 8,820 |
| 1990-06-12 | 881 | 882 | 881 | 882 | 5,000 | 8,820 |
| 1990-06-11 | 901 | 901 | 880 | 890 | 10,000 | 8,900 |
| 1990-06-08 | 880 | 901 | 880 | 901 | 35,000 | 9,010 |
| 1990-06-07 | 880 | 890 | 880 | 890 | 11,000 | 8,900 |
| 1990-06-06 | 892 | 900 | 881 | 892 | 11,000 | 8,920 |
| 1990-06-05 | 880 | 880 | 860 | 862 | 24,000 | 8,620 |
| 1990-06-04 | 882 | 899 | 880 | 890 | 15,000 | 8,900 |
| 1990-06-01 | 900 | 915 | 890 | 890 | 22,000 | 8,900 |
| 1990-05-31 | 905 | 910 | 900 | 905 | 22,000 | 9,050 |
| 1990-05-30 | 900 | 919 | 900 | 905 | 9,000 | 9,050 |
| 1990-05-29 | 901 | 901 | 895 | 895 | 23,000 | 8,950 |
| 1990-05-28 | 899 | 930 | 895 | 930 | 32,000 | 9,300 |
| 1990-05-25 | 870 | 899 | 870 | 885 | 29,000 | 8,850 |
| 1990-05-24 | 895 | 895 | 860 | 870 | 14,000 | 8,700 |
| 1990-05-23 | 899 | 899 | 895 | 895 | 18,000 | 8,950 |
| 1990-05-22 | 910 | 910 | 889 | 889 | 18,000 | 8,890 |
| 1990-05-21 | 921 | 930 | 910 | 910 | 12,000 | 9,100 |
| 1990-05-18 | 930 | 936 | 920 | 930 | 35,000 | 9,300 |
| 1990-05-17 | 920 | 950 | 920 | 930 | 57,000 | 9,300 |
| 1990-05-16 | 900 | 920 | 900 | 920 | 66,000 | 9,200 |
| 1990-05-15 | 910 | 925 | 899 | 899 | 28,000 | 8,990 |
| 1990-05-14 | 863 | 925 | 860 | 925 | 51,000 | 9,250 |
| 1990-05-11 | 830 | 843 | 825 | 843 | 61,000 | 8,430 |
| 1990-05-10 | 840 | 850 | 828 | 828 | 30,000 | 8,280 |
| 1990-05-09 | 820 | 830 | 810 | 830 | 46,000 | 8,300 |
| 1990-05-08 | 780 | 821 | 780 | 800 | 38,000 | 8,000 |
| 1990-05-07 | 766 | 779 | 766 | 770 | 27,000 | 7,700 |
| 1990-05-02 | 780 | 780 | 760 | 765 | 14,000 | 7,650 |
| 1990-05-01 | 760 | 765 | 755 | 765 | 11,000 | 7,650 |
| 1990-04-27 | 760 | 761 | 752 | 760 | 12,000 | 7,600 |
| 1990-04-26 | 731 | 765 | 731 | 752 | 19,000 | 7,520 |
| 1990-04-25 | 730 | 730 | 710 | 720 | 162,000 | 7,200 |
| 1990-04-24 | 791 | 791 | 760 | 760 | 39,000 | 7,600 |
| 1990-04-23 | 780 | 790 | 780 | 790 | 18,000 | 7,900 |
| 1990-04-20 | 761 | 790 | 761 | 778 | 17,000 | 7,780 |
| 1990-04-19 | 760 | 760 | 751 | 755 | 21,000 | 7,550 |
| 1990-04-18 | 738 | 750 | 738 | 750 | 7,000 | 7,500 |
| 1990-04-17 | 735 | 750 | 735 | 738 | 10,000 | 7,380 |
| 1990-04-16 | 771 | 771 | 720 | 720 | 32,000 | 7,200 |
| 1990-04-13 | 800 | 800 | 771 | 771 | 23,000 | 7,710 |
| 1990-04-12 | 810 | 830 | 790 | 790 | 46,000 | 7,900 |
| 1990-04-11 | 800 | 801 | 791 | 800 | 35,000 | 8,000 |
| 1990-04-10 | 771 | 776 | 750 | 760 | 102,000 | 7,600 |
| 1990-04-09 | 740 | 761 | 730 | 761 | 98,000 | 7,610 |
| 1990-04-06 | 710 | 730 | 695 | 700 | 170,000 | 7,000 |
| 1990-04-05 | 700 | 700 | 700 | 700 | 118,000 | 7,000 |
| 1990-04-04 | 790 | 790 | 790 | 790 | 31,000 | 7,900 |
| 1990-04-03 | 840 | 850 | 840 | 840 | 7,000 | 8,400 |
| 1990-04-02 | 920 | 920 | 860 | 860 | 66,000 | 8,600 |
| 1990-03-30 | 940 | 940 | 925 | 926 | 38,000 | 9,260 |
| 1990-03-29 | 970 | 971 | 910 | 910 | 77,000 | 9,100 |
| 1990-03-28 | 1,000 | 1,000 | 975 | 980 | 80,000 | 9,800 |
| 1990-03-27 | 1,000 | 1,040 | 1,000 | 1,000 | 41,000 | 10,000 |
| 1990-03-26 | 1,020 | 1,060 | 1,020 | 1,040 | 44,000 | 10,400 |
| 1990-03-23 | 1,000 | 1,010 | 982 | 990 | 54,000 | 9,900 |
| 1990-03-22 | 1,050 | 1,050 | 970 | 980 | 58,000 | 9,800 |
| 1990-03-20 | 1,100 | 1,100 | 1,050 | 1,060 | 59,000 | 10,600 |
| 1990-03-19 | 1,190 | 1,190 | 1,050 | 1,050 | 70,000 | 10,500 |
| 1990-03-16 | 1,200 | 1,230 | 1,200 | 1,200 | 20,000 | 12,000 |
| 1990-03-15 | 1,200 | 1,200 | 1,160 | 1,190 | 35,000 | 11,900 |
| 1990-03-14 | 1,200 | 1,200 | 1,160 | 1,160 | 50,000 | 11,600 |
| 1990-03-13 | 1,240 | 1,250 | 1,190 | 1,230 | 84,000 | 12,300 |
| 1990-03-12 | 1,290 | 1,290 | 1,260 | 1,260 | 83,000 | 12,600 |
| 1990-03-09 | 1,290 | 1,300 | 1,270 | 1,300 | 138,000 | 13,000 |
| 1990-03-08 | 1,280 | 1,290 | 1,260 | 1,290 | 177,000 | 12,900 |
| 1990-03-07 | 1,240 | 1,260 | 1,230 | 1,260 | 101,000 | 12,600 |
| 1990-03-06 | 1,250 | 1,270 | 1,240 | 1,250 | 107,000 | 12,500 |
| 1990-03-05 | 1,230 | 1,270 | 1,230 | 1,270 | 54,000 | 12,700 |
| 1990-03-02 | 1,280 | 1,290 | 1,250 | 1,270 | 92,000 | 12,700 |
| 1990-03-01 | 1,160 | 1,270 | 1,150 | 1,270 | 112,000 | 12,700 |
| 1990-02-28 | 1,130 | 1,160 | 1,120 | 1,140 | 102,000 | 11,400 |
| 1990-02-27 | 1,070 | 1,120 | 1,070 | 1,120 | 47,000 | 11,200 |
| 1990-02-26 | 1,170 | 1,180 | 1,000 | 1,000 | 108,000 | 10,000 |
| 1990-02-23 | 1,220 | 1,220 | 1,180 | 1,190 | 99,000 | 11,900 |
| 1990-02-22 | 1,240 | 1,240 | 1,220 | 1,220 | 112,000 | 12,200 |
| 1990-02-21 | 1,260 | 1,280 | 1,220 | 1,240 | 118,000 | 12,400 |
| 1990-02-20 | 1,250 | 1,280 | 1,250 | 1,250 | 43,000 | 12,500 |
| 1990-02-19 | 1,290 | 1,290 | 1,240 | 1,250 | 47,000 | 12,500 |
| 1990-02-16 | 1,230 | 1,250 | 1,210 | 1,210 | 58,000 | 12,100 |
| 1990-02-15 | 1,220 | 1,300 | 1,220 | 1,260 | 66,000 | 12,600 |
| 1990-02-14 | 1,260 | 1,260 | 1,230 | 1,240 | 40,000 | 12,400 |
| 1990-02-13 | 1,280 | 1,320 | 1,270 | 1,280 | 69,000 | 12,800 |
| 1990-02-09 | 1,300 | 1,330 | 1,290 | 1,300 | 304,000 | 13,000 |
| 1990-02-08 | 1,320 | 1,390 | 1,320 | 1,370 | 683,000 | 13,700 |
| 1990-02-07 | 1,220 | 1,380 | 1,200 | 1,340 | 911,000 | 13,400 |
| 1990-02-06 | 1,270 | 1,270 | 1,230 | 1,230 | 172,000 | 12,300 |
| 1990-02-05 | 1,150 | 1,170 | 1,120 | 1,170 | 30,000 | 11,700 |
| 1990-02-02 | 1,170 | 1,180 | 1,150 | 1,160 | 41,000 | 11,600 |
| 1990-02-01 | 1,180 | 1,180 | 1,160 | 1,180 | 31,000 | 11,800 |
| 1990-01-31 | 1,190 | 1,190 | 1,170 | 1,180 | 49,000 | 11,800 |
| 1990-01-30 | 1,180 | 1,200 | 1,160 | 1,190 | 115,000 | 11,900 |
| 1990-01-29 | 1,090 | 1,180 | 1,090 | 1,180 | 62,000 | 11,800 |
| 1990-01-26 | 1,070 | 1,080 | 1,060 | 1,070 | 21,000 | 10,700 |
| 1990-01-25 | 1,030 | 1,070 | 1,030 | 1,060 | 55,000 | 10,600 |
| 1990-01-24 | 1,090 | 1,090 | 1,050 | 1,050 | 38,000 | 10,500 |
| 1990-01-23 | 1,120 | 1,130 | 1,100 | 1,100 | 63,000 | 11,000 |
| 1990-01-22 | 1,130 | 1,150 | 1,130 | 1,130 | 131,000 | 11,300 |
| 1990-01-19 | 1,190 | 1,190 | 1,130 | 1,140 | 101,000 | 11,400 |
| 1990-01-18 | 1,220 | 1,220 | 1,130 | 1,190 | 191,000 | 11,900 |
| 1990-01-17 | 1,220 | 1,230 | 1,220 | 1,220 | 64,000 | 12,200 |
| 1990-01-16 | 1,220 | 1,220 | 1,190 | 1,190 | 117,000 | 11,900 |
| 1990-01-12 | 1,240 | 1,240 | 1,220 | 1,220 | 88,000 | 12,200 |
| 1990-01-11 | 1,240 | 1,240 | 1,230 | 1,240 | 135,000 | 12,400 |
| 1990-01-10 | 1,230 | 1,240 | 1,180 | 1,240 | 73,000 | 12,400 |
| 1990-01-09 | 1,240 | 1,240 | 1,210 | 1,220 | 107,000 | 12,200 |
| 1990-01-08 | 1,240 | 1,240 | 1,220 | 1,240 | 71,000 | 12,400 |
| 1990-01-05 | 1,210 | 1,230 | 1,200 | 1,220 | 181,000 | 12,200 |
| 1990-01-04 | 1,260 | 1,260 | 1,220 | 1,220 | 90,000 | 12,200 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
