8006 ユアサ・フナショク(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 450 | 450 | 449 | 449 | 6,000 | 4,490 |
| 1991-12-26 | 450 | 460 | 450 | 460 | 16,000 | 4,600 |
| 1991-12-25 | 448 | 450 | 448 | 450 | 6,000 | 4,500 |
| 1991-12-24 | 456 | 456 | 448 | 448 | 17,000 | 4,480 |
| 1991-12-20 | 452 | 452 | 445 | 450 | 42,000 | 4,500 |
| 1991-12-19 | 450 | 459 | 450 | 459 | 32,000 | 4,590 |
| 1991-12-18 | 469 | 470 | 450 | 450 | 113,000 | 4,500 |
| 1991-12-17 | 435 | 464 | 434 | 464 | 111,000 | 4,640 |
| 1991-12-16 | 420 | 430 | 415 | 425 | 55,000 | 4,250 |
| 1991-12-13 | 401 | 420 | 401 | 420 | 28,000 | 4,200 |
| 1991-12-12 | 406 | 410 | 395 | 396 | 41,000 | 3,960 |
| 1991-12-11 | 391 | 405 | 391 | 405 | 3,000 | 4,050 |
| 1991-12-09 | 395 | 398 | 390 | 391 | 58,000 | 3,910 |
| 1991-12-06 | 400 | 400 | 390 | 390 | 17,000 | 3,900 |
| 1991-12-05 | 396 | 405 | 390 | 390 | 31,000 | 3,900 |
| 1991-12-04 | 402 | 403 | 398 | 398 | 14,000 | 3,980 |
| 1991-12-02 | 400 | 402 | 390 | 390 | 29,000 | 3,900 |
| 1991-11-29 | 405 | 410 | 400 | 400 | 23,000 | 4,000 |
| 1991-11-28 | 400 | 405 | 396 | 401 | 44,000 | 4,010 |
| 1991-11-27 | 426 | 426 | 400 | 400 | 25,000 | 4,000 |
| 1991-11-26 | 431 | 431 | 430 | 430 | 5,000 | 4,300 |
| 1991-11-25 | 433 | 437 | 433 | 437 | 4,000 | 4,370 |
| 1991-11-22 | 441 | 441 | 437 | 437 | 4,000 | 4,370 |
| 1991-11-21 | 440 | 440 | 435 | 435 | 2,000 | 4,350 |
| 1991-11-20 | 441 | 441 | 435 | 440 | 8,000 | 4,400 |
| 1991-11-19 | 440 | 441 | 438 | 441 | 6,000 | 4,410 |
| 1991-11-18 | 440 | 443 | 440 | 440 | 12,000 | 4,400 |
| 1991-11-15 | 450 | 450 | 445 | 445 | 20,000 | 4,450 |
| 1991-11-14 | 451 | 451 | 450 | 450 | 17,000 | 4,500 |
| 1991-11-13 | 451 | 451 | 451 | 451 | 5,000 | 4,510 |
| 1991-11-12 | 451 | 451 | 451 | 451 | 4,000 | 4,510 |
| 1991-11-11 | 452 | 452 | 451 | 451 | 2,000 | 4,510 |
| 1991-11-08 | 460 | 460 | 451 | 451 | 3,000 | 4,510 |
| 1991-11-07 | 450 | 460 | 450 | 460 | 7,000 | 4,600 |
| 1991-11-06 | 450 | 450 | 450 | 450 | 2,000 | 4,500 |
| 1991-11-05 | 456 | 456 | 450 | 450 | 27,000 | 4,500 |
| 1991-11-01 | 465 | 465 | 451 | 451 | 15,000 | 4,510 |
| 1991-10-31 | 458 | 460 | 451 | 451 | 15,000 | 4,510 |
| 1991-10-30 | 451 | 455 | 448 | 455 | 19,000 | 4,550 |
| 1991-10-29 | 446 | 446 | 446 | 446 | 2,000 | 4,460 |
| 1991-10-28 | 452 | 452 | 439 | 439 | 15,000 | 4,390 |
| 1991-10-25 | 455 | 455 | 452 | 452 | 4,000 | 4,520 |
| 1991-10-24 | 460 | 465 | 452 | 452 | 26,000 | 4,520 |
| 1991-10-23 | 455 | 455 | 455 | 455 | 8,000 | 4,550 |
| 1991-10-22 | 445 | 445 | 442 | 445 | 12,000 | 4,450 |
| 1991-10-21 | 440 | 440 | 440 | 440 | 16,000 | 4,400 |
| 1991-10-18 | 438 | 438 | 431 | 431 | 13,000 | 4,310 |
| 1991-10-17 | 445 | 445 | 437 | 437 | 7,000 | 4,370 |
| 1991-10-16 | 446 | 446 | 440 | 445 | 9,000 | 4,450 |
| 1991-10-15 | 450 | 450 | 448 | 448 | 3,000 | 4,480 |
| 1991-10-14 | 450 | 450 | 448 | 448 | 6,000 | 4,480 |
| 1991-10-11 | 455 | 456 | 450 | 450 | 16,000 | 4,500 |
| 1991-10-09 | 452 | 452 | 452 | 452 | 3,000 | 4,520 |
| 1991-10-08 | 452 | 452 | 452 | 452 | 4,000 | 4,520 |
| 1991-10-07 | 452 | 452 | 452 | 452 | 2,000 | 4,520 |
| 1991-10-04 | 455 | 455 | 452 | 452 | 5,000 | 4,520 |
| 1991-10-03 | 452 | 455 | 452 | 455 | 4,000 | 4,550 |
| 1991-10-02 | 451 | 451 | 450 | 451 | 9,000 | 4,510 |
| 1991-10-01 | 450 | 450 | 445 | 445 | 17,000 | 4,450 |
| 1991-09-30 | 450 | 450 | 445 | 450 | 3,000 | 4,500 |
| 1991-09-27 | 453 | 453 | 450 | 450 | 35,000 | 4,500 |
| 1991-09-26 | 451 | 451 | 451 | 451 | 18,000 | 4,510 |
| 1991-09-25 | 440 | 440 | 436 | 436 | 8,000 | 4,360 |
| 1991-09-24 | 428 | 428 | 420 | 420 | 9,000 | 4,200 |
| 1991-09-20 | 428 | 431 | 428 | 428 | 4,000 | 4,280 |
| 1991-09-19 | 434 | 434 | 425 | 425 | 12,000 | 4,250 |
| 1991-09-18 | 426 | 430 | 426 | 429 | 6,000 | 4,290 |
| 1991-09-17 | 425 | 430 | 421 | 425 | 8,000 | 4,250 |
| 1991-09-13 | 420 | 420 | 410 | 420 | 15,000 | 4,200 |
| 1991-09-12 | 430 | 430 | 420 | 420 | 15,000 | 4,200 |
| 1991-09-11 | 430 | 430 | 430 | 430 | 8,000 | 4,300 |
| 1991-09-10 | 428 | 430 | 425 | 430 | 4,000 | 4,300 |
| 1991-09-09 | 429 | 430 | 428 | 430 | 12,000 | 4,300 |
| 1991-09-06 | 422 | 422 | 421 | 422 | 5,000 | 4,220 |
| 1991-09-05 | 418 | 420 | 415 | 420 | 6,000 | 4,200 |
| 1991-09-04 | 420 | 420 | 410 | 415 | 10,000 | 4,150 |
| 1991-09-03 | 416 | 420 | 416 | 420 | 6,000 | 4,200 |
| 1991-09-02 | 411 | 411 | 411 | 411 | 4,000 | 4,110 |
| 1991-08-30 | 405 | 410 | 400 | 401 | 33,000 | 4,010 |
| 1991-08-29 | 410 | 410 | 400 | 405 | 19,000 | 4,050 |
| 1991-08-28 | 410 | 410 | 410 | 410 | 10,000 | 4,100 |
| 1991-08-27 | 422 | 422 | 410 | 410 | 17,000 | 4,100 |
| 1991-08-26 | 427 | 427 | 422 | 422 | 9,000 | 4,220 |
| 1991-08-23 | 437 | 437 | 430 | 430 | 5,000 | 4,300 |
| 1991-08-22 | 442 | 442 | 437 | 440 | 16,000 | 4,400 |
| 1991-08-21 | 430 | 430 | 421 | 427 | 13,000 | 4,270 |
| 1991-08-20 | 442 | 442 | 440 | 440 | 12,000 | 4,400 |
| 1991-08-19 | 444 | 444 | 442 | 442 | 7,000 | 4,420 |
| 1991-08-16 | 456 | 456 | 444 | 444 | 7,000 | 4,440 |
| 1991-08-15 | 451 | 456 | 451 | 456 | 3,000 | 4,560 |
| 1991-08-14 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 1991-08-13 | 455 | 455 | 450 | 450 | 12,000 | 4,500 |
| 1991-08-12 | 450 | 450 | 450 | 450 | 4,000 | 4,500 |
| 1991-08-09 | 458 | 458 | 450 | 452 | 15,000 | 4,520 |
| 1991-08-08 | 456 | 456 | 456 | 456 | 3,000 | 4,560 |
| 1991-08-07 | 451 | 451 | 451 | 451 | 3,000 | 4,510 |
| 1991-08-06 | 460 | 460 | 450 | 450 | 13,000 | 4,500 |
| 1991-08-05 | 465 | 465 | 460 | 460 | 10,000 | 4,600 |
| 1991-08-02 | 465 | 470 | 460 | 470 | 6,000 | 4,700 |
| 1991-08-01 | 479 | 479 | 465 | 465 | 12,000 | 4,650 |
| 1991-07-31 | 470 | 475 | 470 | 474 | 3,000 | 4,740 |
| 1991-07-30 | 451 | 470 | 451 | 470 | 17,000 | 4,700 |
| 1991-07-29 | 456 | 460 | 451 | 451 | 21,000 | 4,510 |
| 1991-07-26 | 451 | 460 | 450 | 451 | 34,000 | 4,510 |
| 1991-07-25 | 470 | 470 | 460 | 460 | 21,000 | 4,600 |
| 1991-07-24 | 460 | 460 | 450 | 450 | 9,000 | 4,500 |
| 1991-07-23 | 460 | 460 | 460 | 460 | 8,000 | 4,600 |
| 1991-07-22 | 460 | 460 | 460 | 460 | 8,000 | 4,600 |
| 1991-07-19 | 460 | 460 | 459 | 460 | 15,000 | 4,600 |
| 1991-07-18 | 458 | 460 | 449 | 460 | 31,000 | 4,600 |
| 1991-07-17 | 490 | 490 | 458 | 458 | 13,000 | 4,580 |
| 1991-07-16 | 475 | 490 | 470 | 490 | 19,000 | 4,900 |
| 1991-07-15 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1991-07-11 | 471 | 480 | 470 | 470 | 11,000 | 4,700 |
| 1991-07-09 | 465 | 470 | 441 | 441 | 20,000 | 4,410 |
| 1991-07-08 | 481 | 481 | 473 | 473 | 4,000 | 4,730 |
| 1991-07-05 | 498 | 498 | 480 | 480 | 21,000 | 4,800 |
| 1991-07-04 | 500 | 500 | 498 | 498 | 2,000 | 4,980 |
| 1991-07-03 | 499 | 500 | 498 | 498 | 12,000 | 4,980 |
| 1991-07-02 | 499 | 499 | 498 | 498 | 3,000 | 4,980 |
| 1991-07-01 | 510 | 510 | 500 | 500 | 13,000 | 5,000 |
| 1991-06-28 | 495 | 500 | 495 | 500 | 3,000 | 5,000 |
| 1991-06-27 | 500 | 501 | 497 | 501 | 18,000 | 5,010 |
| 1991-06-25 | 501 | 501 | 480 | 480 | 23,000 | 4,800 |
| 1991-06-24 | 505 | 505 | 501 | 501 | 30,000 | 5,010 |
| 1991-06-21 | 510 | 510 | 501 | 501 | 14,000 | 5,010 |
| 1991-06-20 | 501 | 510 | 501 | 501 | 23,000 | 5,010 |
| 1991-06-19 | 501 | 505 | 500 | 500 | 16,000 | 5,000 |
| 1991-06-18 | 519 | 519 | 500 | 500 | 12,000 | 5,000 |
| 1991-06-17 | 520 | 520 | 520 | 520 | 17,000 | 5,200 |
| 1991-06-14 | 530 | 530 | 514 | 520 | 9,000 | 5,200 |
| 1991-06-13 | 515 | 520 | 512 | 520 | 10,000 | 5,200 |
| 1991-06-12 | 510 | 515 | 510 | 511 | 15,000 | 5,110 |
| 1991-06-11 | 509 | 514 | 506 | 514 | 7,000 | 5,140 |
| 1991-06-10 | 501 | 517 | 501 | 509 | 15,000 | 5,090 |
| 1991-06-06 | 520 | 520 | 481 | 481 | 53,000 | 4,810 |
| 1991-06-05 | 530 | 530 | 501 | 520 | 13,000 | 5,200 |
| 1991-06-04 | 540 | 540 | 530 | 530 | 17,000 | 5,300 |
| 1991-06-03 | 553 | 553 | 530 | 530 | 13,000 | 5,300 |
| 1991-05-30 | 531 | 533 | 531 | 533 | 7,000 | 5,330 |
| 1991-05-27 | 565 | 565 | 560 | 560 | 2,000 | 5,600 |
| 1991-05-24 | 567 | 577 | 567 | 568 | 5,000 | 5,680 |
| 1991-05-23 | 572 | 573 | 567 | 567 | 18,000 | 5,670 |
| 1991-05-22 | 574 | 576 | 571 | 573 | 18,000 | 5,730 |
| 1991-05-21 | 573 | 573 | 573 | 573 | 4,000 | 5,730 |
| 1991-05-20 | 571 | 571 | 571 | 571 | 3,000 | 5,710 |
| 1991-05-17 | 571 | 580 | 570 | 571 | 24,000 | 5,710 |
| 1991-05-16 | 577 | 577 | 570 | 571 | 28,000 | 5,710 |
| 1991-05-15 | 580 | 580 | 580 | 580 | 14,000 | 5,800 |
| 1991-05-14 | 586 | 586 | 575 | 580 | 20,000 | 5,800 |
| 1991-05-13 | 585 | 590 | 580 | 580 | 34,000 | 5,800 |
| 1991-05-10 | 590 | 590 | 585 | 585 | 13,000 | 5,850 |
| 1991-05-09 | 600 | 600 | 586 | 586 | 32,000 | 5,860 |
| 1991-05-08 | 592 | 595 | 591 | 591 | 14,000 | 5,910 |
| 1991-05-07 | 590 | 600 | 590 | 592 | 11,000 | 5,920 |
| 1991-05-02 | 610 | 610 | 600 | 600 | 16,000 | 6,000 |
| 1991-05-01 | 586 | 610 | 586 | 610 | 8,000 | 6,100 |
| 1991-04-30 | 593 | 593 | 585 | 585 | 6,000 | 5,850 |
| 1991-04-26 | 592 | 595 | 592 | 595 | 14,000 | 5,950 |
| 1991-04-25 | 596 | 597 | 586 | 586 | 30,000 | 5,860 |
| 1991-04-24 | 599 | 600 | 596 | 600 | 4,000 | 6,000 |
| 1991-04-23 | 600 | 600 | 591 | 591 | 11,000 | 5,910 |
| 1991-04-22 | 611 | 611 | 591 | 591 | 27,000 | 5,910 |
| 1991-04-19 | 637 | 637 | 601 | 601 | 20,000 | 6,010 |
| 1991-04-18 | 631 | 644 | 622 | 622 | 10,000 | 6,220 |
| 1991-04-17 | 626 | 640 | 626 | 627 | 6,000 | 6,270 |
| 1991-04-16 | 620 | 625 | 620 | 622 | 10,000 | 6,220 |
| 1991-04-15 | 610 | 619 | 610 | 615 | 3,000 | 6,150 |
| 1991-04-12 | 600 | 620 | 600 | 614 | 9,000 | 6,140 |
| 1991-04-11 | 610 | 610 | 610 | 610 | 4,000 | 6,100 |
| 1991-04-10 | 600 | 600 | 595 | 595 | 2,000 | 5,950 |
| 1991-04-09 | 595 | 595 | 592 | 592 | 15,000 | 5,920 |
| 1991-04-08 | 595 | 600 | 595 | 595 | 19,000 | 5,950 |
| 1991-04-05 | 605 | 605 | 593 | 593 | 4,000 | 5,930 |
| 1991-04-04 | 595 | 605 | 595 | 605 | 11,000 | 6,050 |
| 1991-04-03 | 605 | 606 | 600 | 600 | 15,000 | 6,000 |
| 1991-04-02 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1991-04-01 | 630 | 630 | 610 | 610 | 13,000 | 6,100 |
| 1991-03-29 | 580 | 620 | 580 | 620 | 12,000 | 6,200 |
| 1991-03-28 | 580 | 580 | 572 | 572 | 6,000 | 5,720 |
| 1991-03-27 | 581 | 581 | 580 | 580 | 4,000 | 5,800 |
| 1991-03-26 | 600 | 600 | 580 | 580 | 6,000 | 5,800 |
| 1991-03-25 | 609 | 610 | 608 | 608 | 6,000 | 6,080 |
| 1991-03-22 | 600 | 620 | 600 | 620 | 8,000 | 6,200 |
| 1991-03-20 | 600 | 600 | 600 | 600 | 16,000 | 6,000 |
| 1991-03-19 | 630 | 630 | 620 | 620 | 29,000 | 6,200 |
| 1991-03-18 | 610 | 630 | 610 | 630 | 14,000 | 6,300 |
| 1991-03-15 | 560 | 580 | 560 | 580 | 25,000 | 5,800 |
| 1991-03-14 | 560 | 560 | 550 | 555 | 25,000 | 5,550 |
| 1991-03-13 | 570 | 570 | 530 | 530 | 29,000 | 5,300 |
| 1991-03-12 | 577 | 595 | 569 | 569 | 18,000 | 5,690 |
| 1991-03-11 | 577 | 577 | 577 | 577 | 1,000 | 5,770 |
| 1991-03-08 | 580 | 580 | 577 | 577 | 14,000 | 5,770 |
| 1991-03-07 | 578 | 578 | 575 | 578 | 21,000 | 5,780 |
| 1991-03-06 | 579 | 580 | 578 | 578 | 16,000 | 5,780 |
| 1991-03-05 | 580 | 580 | 578 | 578 | 8,000 | 5,780 |
| 1991-03-04 | 580 | 580 | 579 | 579 | 14,000 | 5,790 |
| 1991-03-01 | 587 | 590 | 577 | 577 | 30,000 | 5,770 |
| 1991-02-28 | 590 | 590 | 586 | 586 | 5,000 | 5,860 |
| 1991-02-27 | 575 | 575 | 575 | 575 | 4,000 | 5,750 |
| 1991-02-26 | 575 | 585 | 571 | 571 | 10,000 | 5,710 |
| 1991-02-25 | 571 | 571 | 563 | 571 | 11,000 | 5,710 |
| 1991-02-22 | 572 | 575 | 571 | 571 | 5,000 | 5,710 |
| 1991-02-21 | 590 | 590 | 571 | 571 | 3,000 | 5,710 |
| 1991-02-20 | 571 | 590 | 570 | 590 | 8,000 | 5,900 |
| 1991-02-19 | 561 | 563 | 561 | 562 | 12,000 | 5,620 |
| 1991-02-18 | 540 | 542 | 535 | 536 | 20,000 | 5,360 |
| 1991-02-15 | 541 | 541 | 537 | 540 | 14,000 | 5,400 |
| 1991-02-14 | 540 | 540 | 530 | 537 | 25,000 | 5,370 |
| 1991-02-13 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1991-02-12 | 535 | 535 | 535 | 535 | 11,000 | 5,350 |
| 1991-02-08 | 500 | 515 | 500 | 515 | 5,000 | 5,150 |
| 1991-02-07 | 500 | 500 | 498 | 500 | 11,000 | 5,000 |
| 1991-02-06 | 516 | 516 | 498 | 510 | 6,000 | 5,100 |
| 1991-02-05 | 515 | 515 | 515 | 515 | 1,000 | 5,150 |
| 1991-02-04 | 515 | 515 | 515 | 515 | 6,000 | 5,150 |
| 1991-02-01 | 500 | 500 | 482 | 483 | 18,000 | 4,830 |
| 1991-01-31 | 487 | 498 | 486 | 498 | 25,000 | 4,980 |
| 1991-01-30 | 486 | 486 | 486 | 486 | 6,000 | 4,860 |
| 1991-01-29 | 486 | 486 | 485 | 485 | 18,000 | 4,850 |
| 1991-01-28 | 482 | 486 | 482 | 485 | 6,000 | 4,850 |
| 1991-01-25 | 480 | 481 | 480 | 481 | 14,000 | 4,810 |
| 1991-01-24 | 490 | 493 | 485 | 485 | 24,000 | 4,850 |
| 1991-01-23 | 495 | 495 | 495 | 495 | 7,000 | 4,950 |
| 1991-01-22 | 494 | 494 | 494 | 494 | 17,000 | 4,940 |
| 1991-01-21 | 494 | 494 | 494 | 494 | 4,000 | 4,940 |
| 1991-01-18 | 494 | 495 | 494 | 495 | 4,000 | 4,950 |
| 1991-01-17 | 490 | 500 | 490 | 500 | 16,000 | 5,000 |
| 1991-01-16 | 501 | 501 | 500 | 500 | 27,000 | 5,000 |
| 1991-01-14 | 523 | 523 | 523 | 523 | 9,000 | 5,230 |
| 1991-01-11 | 499 | 500 | 498 | 498 | 9,000 | 4,980 |
| 1991-01-10 | 496 | 498 | 496 | 497 | 11,000 | 4,970 |
| 1991-01-09 | 506 | 506 | 503 | 505 | 14,000 | 5,050 |
| 1991-01-08 | 511 | 511 | 507 | 507 | 11,000 | 5,070 |
| 1991-01-07 | 510 | 513 | 510 | 513 | 12,000 | 5,130 |
| 1991-01-04 | 505 | 505 | 505 | 505 | 1,000 | 5,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
