8006 ユアサ・フナショク(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 430 | 430 | 430 | 430 | 8,000 | 4,300 |
| 1993-12-29 | 404 | 410 | 404 | 405 | 11,000 | 4,050 |
| 1993-12-28 | 400 | 409 | 400 | 409 | 8,000 | 4,090 |
| 1993-12-27 | 417 | 417 | 410 | 410 | 12,000 | 4,100 |
| 1993-12-24 | 423 | 423 | 422 | 422 | 5,000 | 4,220 |
| 1993-12-22 | 421 | 422 | 421 | 422 | 4,000 | 4,220 |
| 1993-12-21 | 441 | 441 | 431 | 431 | 5,000 | 4,310 |
| 1993-12-20 | 451 | 451 | 441 | 441 | 14,000 | 4,410 |
| 1993-12-17 | 450 | 455 | 450 | 450 | 28,000 | 4,500 |
| 1993-12-16 | 421 | 435 | 421 | 435 | 31,000 | 4,350 |
| 1993-12-15 | 411 | 414 | 411 | 412 | 14,000 | 4,120 |
| 1993-12-14 | 435 | 435 | 416 | 416 | 10,000 | 4,160 |
| 1993-12-13 | 425 | 430 | 421 | 430 | 5,000 | 4,300 |
| 1993-12-10 | 420 | 429 | 419 | 429 | 14,000 | 4,290 |
| 1993-12-09 | 420 | 425 | 419 | 420 | 11,000 | 4,200 |
| 1993-12-08 | 414 | 414 | 410 | 410 | 7,000 | 4,100 |
| 1993-12-07 | 410 | 419 | 402 | 419 | 44,000 | 4,190 |
| 1993-12-06 | 448 | 448 | 435 | 435 | 5,000 | 4,350 |
| 1993-12-03 | 448 | 448 | 442 | 443 | 19,000 | 4,430 |
| 1993-12-02 | 440 | 456 | 440 | 452 | 32,000 | 4,520 |
| 1993-12-01 | 435 | 435 | 435 | 435 | 14,000 | 4,350 |
| 1993-11-30 | 390 | 400 | 390 | 395 | 39,000 | 3,950 |
| 1993-11-26 | 455 | 455 | 419 | 419 | 13,000 | 4,190 |
| 1993-11-25 | 450 | 458 | 450 | 450 | 18,000 | 4,500 |
| 1993-11-22 | 495 | 495 | 490 | 490 | 5,000 | 4,900 |
| 1993-11-19 | 491 | 491 | 490 | 490 | 2,000 | 4,900 |
| 1993-11-18 | 490 | 490 | 490 | 490 | 3,000 | 4,900 |
| 1993-11-17 | 495 | 496 | 495 | 495 | 7,000 | 4,950 |
| 1993-11-16 | 500 | 500 | 500 | 500 | 5,000 | 5,000 |
| 1993-11-15 | 504 | 510 | 500 | 500 | 21,000 | 5,000 |
| 1993-11-11 | 471 | 471 | 471 | 471 | 1,000 | 4,710 |
| 1993-11-10 | 471 | 480 | 471 | 471 | 13,000 | 4,710 |
| 1993-11-09 | 492 | 495 | 480 | 480 | 19,000 | 4,800 |
| 1993-11-08 | 508 | 508 | 495 | 495 | 7,000 | 4,950 |
| 1993-11-05 | 525 | 525 | 509 | 509 | 12,000 | 5,090 |
| 1993-11-04 | 531 | 540 | 531 | 533 | 6,000 | 5,330 |
| 1993-11-02 | 527 | 528 | 527 | 528 | 2,000 | 5,280 |
| 1993-11-01 | 569 | 569 | 525 | 525 | 13,000 | 5,250 |
| 1993-10-29 | 529 | 549 | 523 | 549 | 36,000 | 5,490 |
| 1993-10-28 | 551 | 551 | 531 | 531 | 17,000 | 5,310 |
| 1993-10-27 | 541 | 550 | 541 | 550 | 6,000 | 5,500 |
| 1993-10-26 | 555 | 555 | 531 | 540 | 27,000 | 5,400 |
| 1993-10-25 | 585 | 585 | 551 | 551 | 20,000 | 5,510 |
| 1993-10-22 | 581 | 587 | 580 | 586 | 16,000 | 5,860 |
| 1993-10-21 | 582 | 590 | 581 | 581 | 14,000 | 5,810 |
| 1993-10-20 | 589 | 590 | 581 | 590 | 23,000 | 5,900 |
| 1993-10-19 | 591 | 593 | 591 | 591 | 16,000 | 5,910 |
| 1993-10-18 | 602 | 602 | 600 | 600 | 17,000 | 6,000 |
| 1993-10-15 | 604 | 606 | 601 | 601 | 14,000 | 6,010 |
| 1993-10-14 | 611 | 611 | 602 | 602 | 24,000 | 6,020 |
| 1993-10-13 | 615 | 620 | 614 | 614 | 6,000 | 6,140 |
| 1993-10-12 | 619 | 620 | 616 | 616 | 7,000 | 6,160 |
| 1993-10-08 | 619 | 620 | 616 | 620 | 12,000 | 6,200 |
| 1993-10-07 | 640 | 640 | 620 | 620 | 21,000 | 6,200 |
| 1993-10-06 | 618 | 630 | 618 | 621 | 26,000 | 6,210 |
| 1993-10-05 | 628 | 630 | 611 | 613 | 31,000 | 6,130 |
| 1993-10-04 | 620 | 629 | 618 | 628 | 30,000 | 6,280 |
| 1993-10-01 | 650 | 650 | 632 | 632 | 45,000 | 6,320 |
| 1993-09-30 | 674 | 674 | 645 | 648 | 141,000 | 6,480 |
| 1993-09-29 | 648 | 669 | 635 | 669 | 182,000 | 6,690 |
| 1993-09-28 | 611 | 630 | 611 | 630 | 61,000 | 6,300 |
| 1993-09-27 | 607 | 618 | 607 | 611 | 47,000 | 6,110 |
| 1993-09-24 | 580 | 590 | 580 | 590 | 19,000 | 5,900 |
| 1993-09-22 | 595 | 595 | 581 | 581 | 27,000 | 5,810 |
| 1993-09-21 | 591 | 602 | 591 | 595 | 71,000 | 5,950 |
| 1993-09-20 | 602 | 602 | 590 | 591 | 24,000 | 5,910 |
| 1993-09-17 | 615 | 617 | 602 | 602 | 42,000 | 6,020 |
| 1993-09-16 | 637 | 637 | 611 | 615 | 55,000 | 6,150 |
| 1993-09-14 | 638 | 640 | 635 | 639 | 35,000 | 6,390 |
| 1993-09-13 | 644 | 645 | 637 | 640 | 41,000 | 6,400 |
| 1993-09-10 | 636 | 648 | 636 | 645 | 75,000 | 6,450 |
| 1993-09-09 | 648 | 648 | 640 | 640 | 83,000 | 6,400 |
| 1993-09-08 | 634 | 655 | 634 | 648 | 271,000 | 6,480 |
| 1993-09-07 | 613 | 634 | 613 | 634 | 76,000 | 6,340 |
| 1993-09-06 | 622 | 622 | 612 | 612 | 13,000 | 6,120 |
| 1993-09-03 | 628 | 628 | 612 | 612 | 20,000 | 6,120 |
| 1993-09-02 | 612 | 632 | 612 | 620 | 89,000 | 6,200 |
| 1993-09-01 | 630 | 632 | 612 | 619 | 133,000 | 6,190 |
| 1993-08-31 | 596 | 635 | 596 | 625 | 206,000 | 6,250 |
| 1993-08-30 | 592 | 598 | 591 | 591 | 40,000 | 5,910 |
| 1993-08-27 | 590 | 593 | 581 | 593 | 62,000 | 5,930 |
| 1993-08-26 | 565 | 595 | 560 | 595 | 74,000 | 5,950 |
| 1993-08-25 | 550 | 560 | 540 | 560 | 13,000 | 5,600 |
| 1993-08-24 | 552 | 553 | 552 | 552 | 6,000 | 5,520 |
| 1993-08-23 | 565 | 565 | 552 | 552 | 5,000 | 5,520 |
| 1993-08-20 | 552 | 552 | 550 | 552 | 15,000 | 5,520 |
| 1993-08-19 | 552 | 558 | 550 | 550 | 11,000 | 5,500 |
| 1993-08-18 | 557 | 557 | 536 | 536 | 14,000 | 5,360 |
| 1993-08-17 | 560 | 569 | 558 | 558 | 6,000 | 5,580 |
| 1993-08-13 | 570 | 570 | 561 | 569 | 16,000 | 5,690 |
| 1993-08-12 | 570 | 570 | 568 | 568 | 4,000 | 5,680 |
| 1993-08-11 | 570 | 570 | 560 | 560 | 11,000 | 5,600 |
| 1993-08-10 | 575 | 576 | 555 | 570 | 56,000 | 5,700 |
| 1993-08-09 | 530 | 555 | 530 | 555 | 535,000 | 5,550 |
| 1993-08-06 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1993-08-05 | 558 | 558 | 540 | 540 | 4,000 | 5,400 |
| 1993-08-04 | 545 | 549 | 545 | 545 | 7,000 | 5,450 |
| 1993-08-03 | 540 | 545 | 540 | 545 | 4,000 | 5,450 |
| 1993-08-02 | 551 | 551 | 545 | 545 | 2,000 | 5,450 |
| 1993-07-30 | 558 | 560 | 551 | 551 | 19,000 | 5,510 |
| 1993-07-29 | 520 | 540 | 520 | 540 | 15,000 | 5,400 |
| 1993-07-28 | 500 | 520 | 500 | 520 | 17,000 | 5,200 |
| 1993-07-27 | 510 | 510 | 510 | 510 | 5,000 | 5,100 |
| 1993-07-26 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1993-07-22 | 540 | 540 | 540 | 540 | 9,000 | 5,400 |
| 1993-07-21 | 521 | 521 | 520 | 520 | 6,000 | 5,200 |
| 1993-07-20 | 521 | 521 | 521 | 521 | 3,000 | 5,210 |
| 1993-07-19 | 520 | 520 | 520 | 520 | 4,000 | 5,200 |
| 1993-07-16 | 545 | 545 | 540 | 540 | 3,000 | 5,400 |
| 1993-07-15 | 550 | 550 | 545 | 545 | 8,000 | 5,450 |
| 1993-07-14 | 550 | 550 | 549 | 549 | 7,000 | 5,490 |
| 1993-07-13 | 534 | 540 | 531 | 540 | 16,000 | 5,400 |
| 1993-07-12 | 535 | 535 | 534 | 534 | 24,000 | 5,340 |
| 1993-07-09 | 545 | 545 | 535 | 535 | 6,000 | 5,350 |
| 1993-07-08 | 545 | 545 | 543 | 543 | 8,000 | 5,430 |
| 1993-07-07 | 548 | 550 | 545 | 550 | 7,000 | 5,500 |
| 1993-07-06 | 555 | 555 | 530 | 531 | 19,000 | 5,310 |
| 1993-07-05 | 560 | 570 | 560 | 569 | 4,000 | 5,690 |
| 1993-07-02 | 567 | 579 | 560 | 560 | 20,000 | 5,600 |
| 1993-07-01 | 590 | 590 | 577 | 580 | 24,000 | 5,800 |
| 1993-06-30 | 572 | 600 | 572 | 595 | 25,000 | 5,950 |
| 1993-06-29 | 600 | 600 | 580 | 580 | 66,000 | 5,800 |
| 1993-06-28 | 547 | 555 | 546 | 555 | 1,014,000 | 5,550 |
| 1993-06-25 | 545 | 545 | 537 | 545 | 11,000 | 5,450 |
| 1993-06-24 | 545 | 550 | 545 | 545 | 11,000 | 5,450 |
| 1993-06-23 | 521 | 545 | 520 | 545 | 13,000 | 5,450 |
| 1993-06-22 | 510 | 520 | 500 | 520 | 7,000 | 5,200 |
| 1993-06-21 | 545 | 545 | 504 | 510 | 22,000 | 5,100 |
| 1993-06-18 | 540 | 541 | 531 | 535 | 27,000 | 5,350 |
| 1993-06-17 | 541 | 541 | 520 | 521 | 32,000 | 5,210 |
| 1993-06-16 | 555 | 560 | 535 | 540 | 50,000 | 5,400 |
| 1993-06-15 | 567 | 567 | 550 | 565 | 37,000 | 5,650 |
| 1993-06-14 | 601 | 602 | 590 | 595 | 29,000 | 5,950 |
| 1993-06-11 | 596 | 618 | 596 | 601 | 609,000 | 6,010 |
| 1993-06-10 | 599 | 605 | 570 | 575 | 27,000 | 5,750 |
| 1993-06-08 | 619 | 619 | 590 | 605 | 35,000 | 6,050 |
| 1993-06-07 | 590 | 630 | 590 | 620 | 110,000 | 6,200 |
| 1993-06-04 | 598 | 610 | 590 | 590 | 175,000 | 5,900 |
| 1993-06-03 | 544 | 588 | 544 | 588 | 155,000 | 5,880 |
| 1993-06-02 | 540 | 548 | 535 | 544 | 57,000 | 5,440 |
| 1993-06-01 | 520 | 541 | 518 | 539 | 70,000 | 5,390 |
| 1993-05-31 | 525 | 525 | 516 | 516 | 25,000 | 5,160 |
| 1993-05-28 | 522 | 522 | 516 | 516 | 23,000 | 5,160 |
| 1993-05-27 | 510 | 520 | 510 | 520 | 41,000 | 5,200 |
| 1993-05-26 | 515 | 515 | 505 | 507 | 9,000 | 5,070 |
| 1993-05-25 | 519 | 520 | 515 | 515 | 17,000 | 5,150 |
| 1993-05-24 | 528 | 529 | 512 | 525 | 41,000 | 5,250 |
| 1993-05-21 | 490 | 530 | 490 | 530 | 81,000 | 5,300 |
| 1993-05-20 | 492 | 496 | 486 | 490 | 30,000 | 4,900 |
| 1993-05-19 | 485 | 490 | 482 | 482 | 42,000 | 4,820 |
| 1993-05-18 | 496 | 496 | 490 | 490 | 25,000 | 4,900 |
| 1993-05-17 | 490 | 497 | 490 | 496 | 23,000 | 4,960 |
| 1993-05-14 | 488 | 495 | 487 | 490 | 16,000 | 4,900 |
| 1993-05-13 | 490 | 490 | 481 | 481 | 20,000 | 4,810 |
| 1993-05-12 | 495 | 500 | 492 | 492 | 92,000 | 4,920 |
| 1993-05-11 | 480 | 495 | 480 | 495 | 86,000 | 4,950 |
| 1993-05-10 | 450 | 480 | 450 | 480 | 40,000 | 4,800 |
| 1993-05-07 | 443 | 445 | 438 | 440 | 19,000 | 4,400 |
| 1993-05-06 | 432 | 439 | 431 | 433 | 28,000 | 4,330 |
| 1993-04-30 | 420 | 430 | 420 | 430 | 26,000 | 4,300 |
| 1993-04-28 | 410 | 410 | 405 | 405 | 9,000 | 4,050 |
| 1993-04-27 | 397 | 399 | 397 | 399 | 7,000 | 3,990 |
| 1993-04-26 | 406 | 406 | 394 | 394 | 5,000 | 3,940 |
| 1993-04-23 | 406 | 406 | 401 | 406 | 10,000 | 4,060 |
| 1993-04-22 | 406 | 406 | 406 | 406 | 4,000 | 4,060 |
| 1993-04-21 | 425 | 425 | 409 | 410 | 5,000 | 4,100 |
| 1993-04-20 | 410 | 420 | 410 | 420 | 11,000 | 4,200 |
| 1993-04-19 | 421 | 421 | 410 | 410 | 16,000 | 4,100 |
| 1993-04-16 | 433 | 435 | 420 | 420 | 29,000 | 4,200 |
| 1993-04-15 | 420 | 423 | 411 | 423 | 26,000 | 4,230 |
| 1993-04-14 | 418 | 420 | 411 | 418 | 34,000 | 4,180 |
| 1993-04-13 | 405 | 415 | 402 | 415 | 42,000 | 4,150 |
| 1993-04-12 | 400 | 405 | 395 | 405 | 32,000 | 4,050 |
| 1993-04-09 | 392 | 395 | 390 | 390 | 21,000 | 3,900 |
| 1993-04-08 | 389 | 390 | 385 | 385 | 23,000 | 3,850 |
| 1993-04-07 | 390 | 390 | 389 | 389 | 12,000 | 3,890 |
| 1993-04-06 | 400 | 400 | 389 | 390 | 29,000 | 3,900 |
| 1993-04-05 | 405 | 405 | 396 | 405 | 9,000 | 4,050 |
| 1993-04-02 | 398 | 410 | 398 | 410 | 135,000 | 4,100 |
| 1993-04-01 | 401 | 401 | 393 | 393 | 13,000 | 3,930 |
| 1993-03-31 | 395 | 417 | 395 | 396 | 80,000 | 3,960 |
| 1993-03-30 | 394 | 395 | 390 | 390 | 31,000 | 3,900 |
| 1993-03-29 | 385 | 395 | 382 | 395 | 31,000 | 3,950 |
| 1993-03-26 | 371 | 384 | 371 | 384 | 31,000 | 3,840 |
| 1993-03-25 | 370 | 373 | 370 | 370 | 21,000 | 3,700 |
| 1993-03-24 | 368 | 370 | 367 | 370 | 25,000 | 3,700 |
| 1993-03-23 | 368 | 370 | 368 | 369 | 144,000 | 3,690 |
| 1993-03-22 | 378 | 378 | 373 | 373 | 15,000 | 3,730 |
| 1993-03-19 | 378 | 379 | 373 | 373 | 116,000 | 3,730 |
| 1993-03-18 | 375 | 379 | 372 | 379 | 20,000 | 3,790 |
| 1993-03-17 | 375 | 376 | 370 | 372 | 14,000 | 3,720 |
| 1993-03-16 | 357 | 370 | 357 | 370 | 251,000 | 3,700 |
| 1993-03-15 | 350 | 357 | 350 | 357 | 11,000 | 3,570 |
| 1993-03-12 | 350 | 359 | 350 | 350 | 12,000 | 3,500 |
| 1993-03-11 | 342 | 350 | 340 | 350 | 16,000 | 3,500 |
| 1993-03-10 | 343 | 343 | 340 | 342 | 4,000 | 3,420 |
| 1993-03-09 | 342 | 350 | 342 | 345 | 9,000 | 3,450 |
| 1993-03-08 | 340 | 340 | 339 | 340 | 23,000 | 3,400 |
| 1993-03-05 | 350 | 350 | 340 | 340 | 32,000 | 3,400 |
| 1993-03-04 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1993-03-03 | 353 | 353 | 353 | 353 | 10,000 | 3,530 |
| 1993-03-02 | 368 | 368 | 368 | 368 | 4,000 | 3,680 |
| 1993-03-01 | 380 | 385 | 380 | 382 | 13,000 | 3,820 |
| 1993-02-26 | 360 | 375 | 356 | 375 | 12,000 | 3,750 |
| 1993-02-25 | 356 | 373 | 356 | 370 | 20,000 | 3,700 |
| 1993-02-24 | 355 | 360 | 354 | 354 | 13,000 | 3,540 |
| 1993-02-23 | 361 | 361 | 355 | 355 | 5,000 | 3,550 |
| 1993-02-22 | 370 | 370 | 355 | 355 | 12,000 | 3,550 |
| 1993-02-19 | 366 | 366 | 354 | 354 | 15,000 | 3,540 |
| 1993-02-18 | 386 | 390 | 380 | 380 | 58,000 | 3,800 |
| 1993-02-17 | 355 | 391 | 354 | 381 | 103,000 | 3,810 |
| 1993-02-16 | 343 | 352 | 333 | 352 | 533,000 | 3,520 |
| 1993-02-15 | 344 | 344 | 343 | 343 | 3,000 | 3,430 |
| 1993-02-12 | 345 | 345 | 342 | 342 | 6,000 | 3,420 |
| 1993-02-10 | 348 | 350 | 340 | 340 | 5,000 | 3,400 |
| 1993-02-09 | 355 | 355 | 350 | 350 | 7,000 | 3,500 |
| 1993-02-08 | 350 | 354 | 350 | 351 | 53,000 | 3,510 |
| 1993-02-05 | 345 | 348 | 345 | 348 | 25,000 | 3,480 |
| 1993-02-04 | 340 | 340 | 338 | 338 | 25,000 | 3,380 |
| 1993-02-03 | 340 | 340 | 335 | 335 | 15,000 | 3,350 |
| 1993-02-02 | 340 | 342 | 336 | 342 | 7,000 | 3,420 |
| 1993-02-01 | 350 | 350 | 340 | 340 | 24,000 | 3,400 |
| 1993-01-29 | 340 | 349 | 340 | 348 | 29,000 | 3,480 |
| 1993-01-28 | 336 | 340 | 336 | 340 | 10,000 | 3,400 |
| 1993-01-27 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 1993-01-26 | 340 | 349 | 340 | 349 | 22,000 | 3,490 |
| 1993-01-25 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1993-01-22 | 347 | 347 | 340 | 341 | 15,000 | 3,410 |
| 1993-01-21 | 345 | 350 | 345 | 350 | 11,000 | 3,500 |
| 1993-01-20 | 350 | 350 | 350 | 350 | 20,000 | 3,500 |
| 1993-01-19 | 350 | 350 | 340 | 340 | 22,000 | 3,400 |
| 1993-01-18 | 350 | 350 | 350 | 350 | 18,000 | 3,500 |
| 1993-01-14 | 344 | 344 | 344 | 344 | 4,000 | 3,440 |
| 1993-01-13 | 345 | 345 | 345 | 345 | 1,000 | 3,450 |
| 1993-01-12 | 345 | 349 | 345 | 349 | 18,000 | 3,490 |
| 1993-01-11 | 355 | 355 | 345 | 345 | 19,000 | 3,450 |
| 1993-01-08 | 355 | 355 | 355 | 355 | 5,000 | 3,550 |
| 1993-01-07 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 1993-01-06 | 373 | 373 | 365 | 365 | 2,000 | 3,650 |
| 1993-01-05 | 376 | 376 | 376 | 376 | 10,000 | 3,760 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
