8006 ユアサ・フナショク(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 376 | 376 | 376 | 376 | 10,000 | 3,760 |
| 1992-12-29 | 368 | 368 | 368 | 368 | 1,000 | 3,680 |
| 1992-12-28 | 374 | 377 | 371 | 376 | 16,000 | 3,760 |
| 1992-12-25 | 377 | 377 | 370 | 375 | 43,000 | 3,750 |
| 1992-12-24 | 375 | 377 | 375 | 375 | 9,000 | 3,750 |
| 1992-12-22 | 388 | 388 | 378 | 387 | 34,000 | 3,870 |
| 1992-12-21 | 374 | 385 | 374 | 378 | 27,000 | 3,780 |
| 1992-12-18 | 350 | 370 | 350 | 368 | 31,000 | 3,680 |
| 1992-12-17 | 342 | 350 | 342 | 350 | 4,000 | 3,500 |
| 1992-12-16 | 340 | 341 | 340 | 341 | 3,000 | 3,410 |
| 1992-12-15 | 350 | 350 | 340 | 340 | 8,000 | 3,400 |
| 1992-12-14 | 341 | 350 | 340 | 340 | 20,000 | 3,400 |
| 1992-12-11 | 337 | 340 | 337 | 338 | 17,000 | 3,380 |
| 1992-12-10 | 335 | 335 | 334 | 335 | 4,000 | 3,350 |
| 1992-12-09 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1992-12-04 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 1992-12-03 | 330 | 335 | 330 | 335 | 9,000 | 3,350 |
| 1992-12-02 | 330 | 331 | 330 | 331 | 6,000 | 3,310 |
| 1992-12-01 | 345 | 350 | 345 | 349 | 13,000 | 3,490 |
| 1992-11-30 | 331 | 331 | 330 | 330 | 8,000 | 3,300 |
| 1992-11-27 | 325 | 331 | 325 | 331 | 8,000 | 3,310 |
| 1992-11-26 | 324 | 330 | 324 | 330 | 4,000 | 3,300 |
| 1992-11-25 | 320 | 329 | 320 | 329 | 4,000 | 3,290 |
| 1992-11-24 | 315 | 315 | 315 | 315 | 8,000 | 3,150 |
| 1992-11-20 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1992-11-19 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1992-11-18 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1992-11-17 | 317 | 317 | 317 | 317 | 4,000 | 3,170 |
| 1992-11-16 | 317 | 317 | 317 | 317 | 3,000 | 3,170 |
| 1992-11-13 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 1992-11-12 | 317 | 317 | 316 | 316 | 2,000 | 3,160 |
| 1992-11-11 | 313 | 315 | 313 | 315 | 9,000 | 3,150 |
| 1992-11-10 | 321 | 321 | 320 | 320 | 4,000 | 3,200 |
| 1992-11-09 | 321 | 321 | 320 | 320 | 10,000 | 3,200 |
| 1992-11-06 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1992-11-05 | 328 | 330 | 327 | 328 | 11,000 | 3,280 |
| 1992-11-04 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1992-11-02 | 345 | 345 | 340 | 340 | 2,000 | 3,400 |
| 1992-10-30 | 341 | 349 | 341 | 349 | 11,000 | 3,490 |
| 1992-10-28 | 322 | 322 | 321 | 321 | 6,000 | 3,210 |
| 1992-10-27 | 330 | 330 | 321 | 322 | 8,000 | 3,220 |
| 1992-10-26 | 335 | 335 | 334 | 334 | 2,000 | 3,340 |
| 1992-10-23 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
| 1992-10-22 | 331 | 331 | 330 | 330 | 4,000 | 3,300 |
| 1992-10-21 | 332 | 332 | 331 | 331 | 4,000 | 3,310 |
| 1992-10-20 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 1992-10-19 | 340 | 340 | 337 | 337 | 15,000 | 3,370 |
| 1992-10-16 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 1992-10-15 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 1992-10-14 | 340 | 340 | 340 | 340 | 4,000 | 3,400 |
| 1992-10-13 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1992-10-12 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1992-10-09 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1992-10-07 | 331 | 332 | 330 | 330 | 6,000 | 3,300 |
| 1992-10-05 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 1992-10-02 | 358 | 365 | 358 | 365 | 4,000 | 3,650 |
| 1992-10-01 | 336 | 348 | 336 | 348 | 8,000 | 3,480 |
| 1992-09-30 | 330 | 330 | 326 | 326 | 17,000 | 3,260 |
| 1992-09-29 | 333 | 333 | 320 | 320 | 10,000 | 3,200 |
| 1992-09-28 | 337 | 337 | 332 | 332 | 3,000 | 3,320 |
| 1992-09-25 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1992-09-22 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1992-09-21 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1992-09-16 | 366 | 366 | 353 | 353 | 4,000 | 3,530 |
| 1992-09-14 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1992-09-11 | 375 | 375 | 372 | 372 | 2,000 | 3,720 |
| 1992-09-09 | 372 | 372 | 372 | 372 | 20,000 | 3,720 |
| 1992-09-08 | 378 | 378 | 377 | 377 | 32,000 | 3,770 |
| 1992-09-07 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1992-09-04 | 375 | 375 | 375 | 375 | 30,000 | 3,750 |
| 1992-09-03 | 375 | 375 | 375 | 375 | 20,000 | 3,750 |
| 1992-09-02 | 376 | 378 | 375 | 375 | 28,000 | 3,750 |
| 1992-09-01 | 370 | 376 | 370 | 376 | 14,000 | 3,760 |
| 1992-08-31 | 341 | 350 | 341 | 350 | 5,000 | 3,500 |
| 1992-08-28 | 330 | 331 | 328 | 331 | 10,000 | 3,310 |
| 1992-08-27 | 320 | 330 | 320 | 330 | 31,000 | 3,300 |
| 1992-08-26 | 330 | 330 | 320 | 320 | 8,000 | 3,200 |
| 1992-08-25 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1992-08-24 | 330 | 330 | 330 | 330 | 9,000 | 3,300 |
| 1992-08-21 | 310 | 320 | 310 | 320 | 2,000 | 3,200 |
| 1992-08-20 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1992-08-19 | 295 | 295 | 290 | 290 | 4,000 | 2,900 |
| 1992-08-18 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1992-08-17 | 290 | 300 | 290 | 300 | 3,000 | 3,000 |
| 1992-08-14 | 300 | 300 | 280 | 280 | 12,000 | 2,800 |
| 1992-08-13 | 303 | 303 | 300 | 300 | 13,000 | 3,000 |
| 1992-08-12 | 320 | 320 | 309 | 309 | 11,000 | 3,090 |
| 1992-08-11 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1992-08-10 | 330 | 330 | 330 | 330 | 10,000 | 3,300 |
| 1992-08-07 | 350 | 355 | 350 | 355 | 7,000 | 3,550 |
| 1992-08-06 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 1992-08-05 | 350 | 360 | 350 | 360 | 19,000 | 3,600 |
| 1992-08-04 | 350 | 350 | 350 | 350 | 10,000 | 3,500 |
| 1992-08-03 | 340 | 350 | 340 | 350 | 5,000 | 3,500 |
| 1992-07-29 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1992-07-28 | 320 | 320 | 320 | 320 | 9,000 | 3,200 |
| 1992-07-27 | 326 | 326 | 326 | 326 | 1,000 | 3,260 |
| 1992-07-24 | 321 | 321 | 321 | 321 | 2,000 | 3,210 |
| 1992-07-23 | 325 | 325 | 320 | 320 | 4,000 | 3,200 |
| 1992-07-22 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1992-07-20 | 340 | 340 | 330 | 330 | 3,000 | 3,300 |
| 1992-07-17 | 350 | 350 | 340 | 340 | 4,000 | 3,400 |
| 1992-07-16 | 355 | 355 | 355 | 355 | 7,000 | 3,550 |
| 1992-07-06 | 369 | 370 | 369 | 370 | 4,000 | 3,700 |
| 1992-07-02 | 370 | 370 | 367 | 370 | 14,000 | 3,700 |
| 1992-06-30 | 320 | 335 | 320 | 335 | 67,000 | 3,350 |
| 1992-06-29 | 333 | 333 | 324 | 324 | 22,000 | 3,240 |
| 1992-06-25 | 338 | 338 | 338 | 338 | 1,000 | 3,380 |
| 1992-06-24 | 340 | 340 | 340 | 340 | 13,000 | 3,400 |
| 1992-06-23 | 336 | 340 | 336 | 340 | 20,000 | 3,400 |
| 1992-06-22 | 340 | 341 | 340 | 341 | 3,000 | 3,410 |
| 1992-06-19 | 335 | 340 | 330 | 340 | 4,000 | 3,400 |
| 1992-06-18 | 345 | 345 | 340 | 340 | 12,000 | 3,400 |
| 1992-06-17 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1992-06-11 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 1992-06-08 | 379 | 379 | 379 | 379 | 3,000 | 3,790 |
| 1992-06-05 | 370 | 380 | 370 | 380 | 3,000 | 3,800 |
| 1992-06-04 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1992-06-03 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1992-06-01 | 390 | 390 | 390 | 390 | 12,000 | 3,900 |
| 1992-05-29 | 351 | 360 | 351 | 360 | 5,000 | 3,600 |
| 1992-05-28 | 350 | 355 | 350 | 355 | 11,000 | 3,550 |
| 1992-05-27 | 350 | 355 | 350 | 350 | 18,000 | 3,500 |
| 1992-05-26 | 360 | 360 | 350 | 350 | 16,000 | 3,500 |
| 1992-05-25 | 373 | 373 | 360 | 360 | 40,000 | 3,600 |
| 1992-05-22 | 372 | 372 | 371 | 372 | 4,000 | 3,720 |
| 1992-05-21 | 380 | 380 | 371 | 371 | 7,000 | 3,710 |
| 1992-05-20 | 380 | 380 | 370 | 380 | 9,000 | 3,800 |
| 1992-05-19 | 390 | 390 | 380 | 380 | 5,000 | 3,800 |
| 1992-05-18 | 389 | 389 | 389 | 389 | 1,000 | 3,890 |
| 1992-05-15 | 391 | 391 | 385 | 390 | 17,000 | 3,900 |
| 1992-05-14 | 391 | 391 | 390 | 391 | 14,000 | 3,910 |
| 1992-05-13 | 385 | 394 | 385 | 390 | 10,000 | 3,900 |
| 1992-05-12 | 390 | 390 | 370 | 390 | 18,000 | 3,900 |
| 1992-05-11 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1992-05-08 | 390 | 390 | 390 | 390 | 10,000 | 3,900 |
| 1992-05-07 | 380 | 390 | 380 | 390 | 10,000 | 3,900 |
| 1992-05-06 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1992-05-01 | 366 | 380 | 366 | 380 | 9,000 | 3,800 |
| 1992-04-30 | 356 | 356 | 356 | 356 | 6,000 | 3,560 |
| 1992-04-28 | 355 | 355 | 354 | 354 | 8,000 | 3,540 |
| 1992-04-27 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1992-04-23 | 354 | 354 | 354 | 354 | 5,000 | 3,540 |
| 1992-04-22 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1992-04-21 | 375 | 375 | 370 | 370 | 2,000 | 3,700 |
| 1992-04-17 | 380 | 380 | 370 | 370 | 5,000 | 3,700 |
| 1992-04-16 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1992-04-14 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 1992-04-10 | 330 | 340 | 330 | 340 | 6,000 | 3,400 |
| 1992-04-09 | 355 | 355 | 330 | 330 | 10,000 | 3,300 |
| 1992-04-08 | 364 | 364 | 355 | 360 | 7,000 | 3,600 |
| 1992-04-07 | 371 | 376 | 371 | 376 | 4,000 | 3,760 |
| 1992-04-06 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 1992-04-01 | 436 | 436 | 436 | 436 | 7,000 | 4,360 |
| 1992-03-31 | 431 | 441 | 430 | 434 | 78,000 | 4,340 |
| 1992-03-30 | 398 | 429 | 398 | 429 | 15,000 | 4,290 |
| 1992-03-27 | 375 | 398 | 375 | 398 | 7,000 | 3,980 |
| 1992-03-26 | 375 | 375 | 375 | 375 | 5,000 | 3,750 |
| 1992-03-25 | 394 | 400 | 394 | 400 | 81,000 | 4,000 |
| 1992-03-24 | 394 | 394 | 388 | 394 | 5,000 | 3,940 |
| 1992-03-23 | 384 | 384 | 384 | 384 | 3,000 | 3,840 |
| 1992-03-19 | 375 | 375 | 355 | 365 | 28,000 | 3,650 |
| 1992-03-18 | 375 | 375 | 375 | 375 | 7,000 | 3,750 |
| 1992-03-17 | 392 | 395 | 388 | 395 | 8,000 | 3,950 |
| 1992-03-16 | 388 | 391 | 388 | 391 | 4,000 | 3,910 |
| 1992-03-13 | 406 | 406 | 398 | 398 | 7,000 | 3,980 |
| 1992-03-12 | 406 | 406 | 400 | 402 | 24,000 | 4,020 |
| 1992-03-11 | 406 | 406 | 406 | 406 | 5,000 | 4,060 |
| 1992-03-10 | 406 | 406 | 406 | 406 | 2,000 | 4,060 |
| 1992-03-09 | 415 | 415 | 406 | 406 | 13,000 | 4,060 |
| 1992-03-06 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1992-03-05 | 415 | 415 | 415 | 415 | 1,000 | 4,150 |
| 1992-03-04 | 425 | 430 | 420 | 420 | 13,000 | 4,200 |
| 1992-03-03 | 425 | 425 | 420 | 420 | 247,000 | 4,200 |
| 1992-03-02 | 439 | 439 | 439 | 439 | 9,000 | 4,390 |
| 1992-02-27 | 411 | 415 | 411 | 411 | 5,000 | 4,110 |
| 1992-02-26 | 411 | 416 | 410 | 410 | 7,000 | 4,100 |
| 1992-02-25 | 416 | 416 | 416 | 416 | 2,000 | 4,160 |
| 1992-02-24 | 417 | 417 | 417 | 417 | 1,000 | 4,170 |
| 1992-02-21 | 407 | 416 | 406 | 416 | 3,000 | 4,160 |
| 1992-02-20 | 406 | 406 | 406 | 406 | 1,000 | 4,060 |
| 1992-02-19 | 406 | 406 | 406 | 406 | 4,000 | 4,060 |
| 1992-02-18 | 420 | 420 | 410 | 410 | 4,000 | 4,100 |
| 1992-02-17 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-02-14 | 420 | 420 | 418 | 418 | 7,000 | 4,180 |
| 1992-02-13 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1992-02-12 | 430 | 431 | 421 | 421 | 9,000 | 4,210 |
| 1992-02-10 | 440 | 440 | 430 | 430 | 10,000 | 4,300 |
| 1992-02-07 | 450 | 450 | 440 | 440 | 12,000 | 4,400 |
| 1992-02-06 | 425 | 450 | 425 | 450 | 19,000 | 4,500 |
| 1992-02-05 | 433 | 433 | 433 | 433 | 11,000 | 4,330 |
| 1992-02-03 | 450 | 463 | 450 | 463 | 12,000 | 4,630 |
| 1992-01-31 | 430 | 440 | 430 | 440 | 214,000 | 4,400 |
| 1992-01-30 | 424 | 424 | 410 | 415 | 14,000 | 4,150 |
| 1992-01-29 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1992-01-28 | 431 | 435 | 425 | 425 | 9,000 | 4,250 |
| 1992-01-27 | 431 | 431 | 431 | 431 | 1,000 | 4,310 |
| 1992-01-24 | 431 | 431 | 430 | 430 | 4,000 | 4,300 |
| 1992-01-22 | 410 | 413 | 410 | 413 | 8,000 | 4,130 |
| 1992-01-21 | 413 | 413 | 410 | 410 | 4,000 | 4,100 |
| 1992-01-17 | 420 | 425 | 420 | 420 | 12,000 | 4,200 |
| 1992-01-16 | 430 | 430 | 419 | 419 | 5,000 | 4,190 |
| 1992-01-14 | 450 | 450 | 439 | 439 | 11,000 | 4,390 |
| 1992-01-13 | 450 | 454 | 450 | 453 | 16,000 | 4,530 |
| 1992-01-10 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1992-01-09 | 465 | 470 | 460 | 460 | 10,000 | 4,600 |
| 1992-01-08 | 470 | 470 | 470 | 470 | 14,000 | 4,700 |
| 1992-01-07 | 479 | 480 | 475 | 475 | 13,000 | 4,750 |
| 1992-01-06 | 479 | 479 | 470 | 474 | 19,000 | 4,740 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
