8006 ユアサ・フナショク(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 481 | 481 | 475 | 475 | 16,000 | 4,750 |
| 1994-12-29 | 479 | 480 | 470 | 471 | 13,000 | 4,710 |
| 1994-12-28 | 489 | 489 | 480 | 484 | 11,000 | 4,840 |
| 1994-12-27 | 476 | 480 | 470 | 480 | 20,000 | 4,800 |
| 1994-12-26 | 470 | 479 | 470 | 478 | 22,000 | 4,780 |
| 1994-12-22 | 451 | 465 | 451 | 465 | 32,000 | 4,650 |
| 1994-12-21 | 455 | 455 | 450 | 450 | 22,000 | 4,500 |
| 1994-12-20 | 460 | 460 | 443 | 446 | 26,000 | 4,460 |
| 1994-12-19 | 464 | 464 | 459 | 460 | 5,000 | 4,600 |
| 1994-12-16 | 465 | 465 | 465 | 465 | 10,000 | 4,650 |
| 1994-12-15 | 450 | 450 | 445 | 445 | 20,000 | 4,450 |
| 1994-12-14 | 450 | 450 | 440 | 440 | 19,000 | 4,400 |
| 1994-12-13 | 456 | 458 | 450 | 450 | 15,000 | 4,500 |
| 1994-12-12 | 456 | 461 | 456 | 456 | 8,000 | 4,560 |
| 1994-12-09 | 466 | 471 | 461 | 461 | 32,000 | 4,610 |
| 1994-12-08 | 463 | 463 | 460 | 460 | 17,000 | 4,600 |
| 1994-12-07 | 476 | 476 | 461 | 461 | 10,000 | 4,610 |
| 1994-12-06 | 470 | 475 | 460 | 475 | 53,000 | 4,750 |
| 1994-12-05 | 470 | 470 | 467 | 467 | 6,000 | 4,670 |
| 1994-12-02 | 461 | 465 | 460 | 465 | 33,000 | 4,650 |
| 1994-12-01 | 474 | 474 | 460 | 460 | 33,000 | 4,600 |
| 1994-11-30 | 458 | 460 | 456 | 458 | 22,000 | 4,580 |
| 1994-11-29 | 460 | 461 | 456 | 456 | 8,000 | 4,560 |
| 1994-11-28 | 456 | 457 | 455 | 457 | 7,000 | 4,570 |
| 1994-11-25 | 453 | 455 | 451 | 451 | 29,000 | 4,510 |
| 1994-11-24 | 475 | 475 | 451 | 451 | 19,000 | 4,510 |
| 1994-11-22 | 482 | 482 | 480 | 480 | 14,000 | 4,800 |
| 1994-11-21 | 482 | 482 | 481 | 481 | 16,000 | 4,810 |
| 1994-11-18 | 486 | 486 | 481 | 481 | 9,000 | 4,810 |
| 1994-11-17 | 496 | 496 | 496 | 496 | 2,000 | 4,960 |
| 1994-11-16 | 501 | 501 | 496 | 496 | 8,000 | 4,960 |
| 1994-11-15 | 485 | 491 | 485 | 491 | 4,000 | 4,910 |
| 1994-11-14 | 485 | 486 | 481 | 485 | 18,000 | 4,850 |
| 1994-11-11 | 499 | 500 | 490 | 490 | 12,000 | 4,900 |
| 1994-11-10 | 502 | 502 | 502 | 502 | 2,000 | 5,020 |
| 1994-11-09 | 510 | 520 | 501 | 501 | 23,000 | 5,010 |
| 1994-11-08 | 510 | 510 | 510 | 510 | 3,000 | 5,100 |
| 1994-11-07 | 533 | 533 | 512 | 512 | 8,000 | 5,120 |
| 1994-11-04 | 540 | 540 | 527 | 535 | 53,000 | 5,350 |
| 1994-11-02 | 520 | 538 | 520 | 527 | 105,000 | 5,270 |
| 1994-11-01 | 505 | 520 | 500 | 520 | 51,000 | 5,200 |
| 1994-10-31 | 505 | 505 | 498 | 500 | 27,000 | 5,000 |
| 1994-10-28 | 500 | 505 | 499 | 505 | 9,000 | 5,050 |
| 1994-10-27 | 498 | 502 | 497 | 498 | 33,000 | 4,980 |
| 1994-10-26 | 496 | 498 | 496 | 498 | 45,000 | 4,980 |
| 1994-10-25 | 505 | 505 | 500 | 501 | 23,000 | 5,010 |
| 1994-10-24 | 506 | 506 | 506 | 506 | 5,000 | 5,060 |
| 1994-10-21 | 508 | 510 | 505 | 505 | 47,000 | 5,050 |
| 1994-10-20 | 520 | 521 | 515 | 520 | 67,000 | 5,200 |
| 1994-10-19 | 510 | 515 | 509 | 515 | 32,000 | 5,150 |
| 1994-10-18 | 505 | 509 | 500 | 503 | 32,000 | 5,030 |
| 1994-10-17 | 505 | 505 | 500 | 505 | 19,000 | 5,050 |
| 1994-10-14 | 495 | 508 | 495 | 498 | 19,000 | 4,980 |
| 1994-10-13 | 500 | 500 | 490 | 490 | 27,000 | 4,900 |
| 1994-10-12 | 494 | 500 | 494 | 495 | 10,000 | 4,950 |
| 1994-10-11 | 493 | 493 | 492 | 493 | 11,000 | 4,930 |
| 1994-10-07 | 493 | 493 | 493 | 493 | 4,000 | 4,930 |
| 1994-10-06 | 493 | 494 | 492 | 494 | 9,000 | 4,940 |
| 1994-10-05 | 500 | 509 | 491 | 492 | 17,000 | 4,920 |
| 1994-10-04 | 511 | 515 | 510 | 510 | 40,000 | 5,100 |
| 1994-10-03 | 510 | 510 | 510 | 510 | 2,000 | 5,100 |
| 1994-09-30 | 525 | 525 | 510 | 510 | 7,000 | 5,100 |
| 1994-09-28 | 505 | 506 | 505 | 506 | 3,000 | 5,060 |
| 1994-09-27 | 505 | 505 | 505 | 505 | 4,000 | 5,050 |
| 1994-09-26 | 516 | 516 | 515 | 515 | 5,000 | 5,150 |
| 1994-09-22 | 525 | 526 | 510 | 510 | 8,000 | 5,100 |
| 1994-09-21 | 500 | 525 | 500 | 525 | 69,000 | 5,250 |
| 1994-09-20 | 491 | 500 | 488 | 500 | 21,000 | 5,000 |
| 1994-09-19 | 486 | 490 | 482 | 485 | 40,000 | 4,850 |
| 1994-09-16 | 487 | 488 | 485 | 485 | 16,000 | 4,850 |
| 1994-09-14 | 504 | 506 | 491 | 491 | 24,000 | 4,910 |
| 1994-09-13 | 504 | 520 | 504 | 504 | 24,000 | 5,040 |
| 1994-09-12 | 513 | 513 | 502 | 502 | 8,000 | 5,020 |
| 1994-09-09 | 490 | 507 | 490 | 507 | 20,000 | 5,070 |
| 1994-09-08 | 500 | 503 | 500 | 500 | 27,000 | 5,000 |
| 1994-09-07 | 502 | 503 | 500 | 500 | 39,000 | 5,000 |
| 1994-09-06 | 519 | 519 | 502 | 502 | 19,000 | 5,020 |
| 1994-09-05 | 530 | 531 | 520 | 520 | 13,000 | 5,200 |
| 1994-09-02 | 535 | 538 | 531 | 531 | 24,000 | 5,310 |
| 1994-09-01 | 540 | 540 | 535 | 535 | 49,000 | 5,350 |
| 1994-08-31 | 536 | 536 | 536 | 536 | 2,000 | 5,360 |
| 1994-08-30 | 550 | 550 | 549 | 549 | 4,000 | 5,490 |
| 1994-08-29 | 560 | 560 | 540 | 540 | 8,000 | 5,400 |
| 1994-08-26 | 548 | 558 | 548 | 557 | 10,000 | 5,570 |
| 1994-08-25 | 558 | 558 | 545 | 558 | 5,000 | 5,580 |
| 1994-08-24 | 537 | 550 | 536 | 550 | 8,000 | 5,500 |
| 1994-08-23 | 540 | 540 | 537 | 537 | 3,000 | 5,370 |
| 1994-08-22 | 551 | 551 | 540 | 545 | 8,000 | 5,450 |
| 1994-08-19 | 550 | 550 | 540 | 541 | 8,000 | 5,410 |
| 1994-08-17 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1994-08-16 | 546 | 546 | 540 | 540 | 6,000 | 5,400 |
| 1994-08-15 | 536 | 546 | 536 | 546 | 3,000 | 5,460 |
| 1994-08-12 | 541 | 542 | 535 | 540 | 13,000 | 5,400 |
| 1994-08-11 | 540 | 540 | 540 | 540 | 7,000 | 5,400 |
| 1994-08-09 | 543 | 543 | 540 | 540 | 13,000 | 5,400 |
| 1994-08-08 | 541 | 541 | 541 | 541 | 7,000 | 5,410 |
| 1994-08-05 | 545 | 550 | 540 | 540 | 6,000 | 5,400 |
| 1994-08-04 | 560 | 560 | 546 | 548 | 10,000 | 5,480 |
| 1994-08-03 | 560 | 560 | 556 | 556 | 3,000 | 5,560 |
| 1994-08-02 | 555 | 555 | 550 | 551 | 6,000 | 5,510 |
| 1994-08-01 | 560 | 560 | 550 | 550 | 13,000 | 5,500 |
| 1994-07-29 | 542 | 550 | 542 | 550 | 8,000 | 5,500 |
| 1994-07-28 | 541 | 541 | 535 | 535 | 12,000 | 5,350 |
| 1994-07-27 | 554 | 554 | 545 | 545 | 10,000 | 5,450 |
| 1994-07-26 | 551 | 557 | 545 | 557 | 15,000 | 5,570 |
| 1994-07-25 | 559 | 560 | 540 | 541 | 25,000 | 5,410 |
| 1994-07-22 | 562 | 562 | 559 | 559 | 19,000 | 5,590 |
| 1994-07-21 | 566 | 568 | 561 | 561 | 28,000 | 5,610 |
| 1994-07-20 | 576 | 579 | 558 | 562 | 33,000 | 5,620 |
| 1994-07-19 | 575 | 588 | 571 | 571 | 15,000 | 5,710 |
| 1994-07-18 | 594 | 594 | 594 | 594 | 15,000 | 5,940 |
| 1994-07-15 | 574 | 578 | 574 | 574 | 10,000 | 5,740 |
| 1994-07-14 | 578 | 584 | 565 | 584 | 23,000 | 5,840 |
| 1994-07-13 | 563 | 583 | 563 | 583 | 35,000 | 5,830 |
| 1994-07-12 | 571 | 571 | 563 | 565 | 20,000 | 5,650 |
| 1994-07-11 | 581 | 581 | 575 | 575 | 15,000 | 5,750 |
| 1994-07-08 | 590 | 599 | 580 | 581 | 53,000 | 5,810 |
| 1994-07-07 | 618 | 620 | 600 | 600 | 88,000 | 6,000 |
| 1994-07-06 | 595 | 620 | 594 | 614 | 315,000 | 6,140 |
| 1994-07-05 | 595 | 595 | 590 | 593 | 81,000 | 5,930 |
| 1994-07-04 | 579 | 590 | 578 | 590 | 63,000 | 5,900 |
| 1994-07-01 | 580 | 580 | 560 | 560 | 23,000 | 5,600 |
| 1994-06-30 | 550 | 570 | 550 | 570 | 15,000 | 5,700 |
| 1994-06-29 | 545 | 555 | 545 | 547 | 32,000 | 5,470 |
| 1994-06-28 | 541 | 553 | 541 | 553 | 10,000 | 5,530 |
| 1994-06-27 | 560 | 560 | 540 | 540 | 5,000 | 5,400 |
| 1994-06-24 | 580 | 580 | 566 | 570 | 6,000 | 5,700 |
| 1994-06-23 | 579 | 579 | 569 | 570 | 10,000 | 5,700 |
| 1994-06-22 | 557 | 565 | 556 | 560 | 22,000 | 5,600 |
| 1994-06-21 | 587 | 587 | 571 | 577 | 29,000 | 5,770 |
| 1994-06-20 | 592 | 594 | 587 | 587 | 34,000 | 5,870 |
| 1994-06-17 | 584 | 585 | 584 | 585 | 21,000 | 5,850 |
| 1994-06-16 | 565 | 585 | 565 | 585 | 26,000 | 5,850 |
| 1994-06-15 | 562 | 570 | 562 | 565 | 28,000 | 5,650 |
| 1994-06-14 | 585 | 585 | 561 | 562 | 33,000 | 5,620 |
| 1994-06-13 | 585 | 590 | 580 | 580 | 25,000 | 5,800 |
| 1994-06-10 | 596 | 596 | 585 | 585 | 52,000 | 5,850 |
| 1994-06-09 | 595 | 595 | 589 | 591 | 67,000 | 5,910 |
| 1994-06-08 | 587 | 590 | 574 | 580 | 45,000 | 5,800 |
| 1994-06-07 | 586 | 589 | 571 | 577 | 63,000 | 5,770 |
| 1994-06-06 | 598 | 602 | 582 | 585 | 207,000 | 5,850 |
| 1994-06-03 | 575 | 589 | 569 | 588 | 123,000 | 5,880 |
| 1994-06-02 | 547 | 580 | 547 | 565 | 95,000 | 5,650 |
| 1994-06-01 | 559 | 559 | 535 | 543 | 30,000 | 5,430 |
| 1994-05-31 | 553 | 553 | 549 | 549 | 74,000 | 5,490 |
| 1994-05-30 | 559 | 559 | 550 | 553 | 36,000 | 5,530 |
| 1994-05-27 | 535 | 550 | 533 | 549 | 50,000 | 5,490 |
| 1994-05-26 | 533 | 535 | 533 | 535 | 47,000 | 5,350 |
| 1994-05-25 | 535 | 535 | 532 | 535 | 22,000 | 5,350 |
| 1994-05-24 | 540 | 541 | 535 | 537 | 64,000 | 5,370 |
| 1994-05-23 | 541 | 542 | 533 | 537 | 203,000 | 5,370 |
| 1994-05-20 | 549 | 549 | 535 | 540 | 31,000 | 5,400 |
| 1994-05-19 | 546 | 546 | 540 | 545 | 20,000 | 5,450 |
| 1994-05-18 | 550 | 551 | 541 | 545 | 18,000 | 5,450 |
| 1994-05-17 | 556 | 556 | 550 | 550 | 17,000 | 5,500 |
| 1994-05-16 | 551 | 560 | 550 | 556 | 9,000 | 5,560 |
| 1994-05-13 | 550 | 550 | 540 | 550 | 39,000 | 5,500 |
| 1994-05-12 | 554 | 555 | 550 | 551 | 20,000 | 5,510 |
| 1994-05-11 | 557 | 575 | 550 | 550 | 31,000 | 5,500 |
| 1994-05-10 | 553 | 558 | 550 | 550 | 38,000 | 5,500 |
| 1994-05-09 | 564 | 565 | 541 | 563 | 43,000 | 5,630 |
| 1994-05-06 | 570 | 572 | 550 | 572 | 41,000 | 5,720 |
| 1994-05-02 | 574 | 574 | 565 | 568 | 10,000 | 5,680 |
| 1994-04-28 | 575 | 575 | 560 | 574 | 46,000 | 5,740 |
| 1994-04-27 | 580 | 580 | 565 | 580 | 31,000 | 5,800 |
| 1994-04-26 | 581 | 585 | 565 | 584 | 141,000 | 5,840 |
| 1994-04-25 | 594 | 594 | 566 | 571 | 125,000 | 5,710 |
| 1994-04-22 | 560 | 620 | 560 | 595 | 826,000 | 5,950 |
| 1994-04-21 | 540 | 570 | 538 | 555 | 288,000 | 5,550 |
| 1994-04-20 | 520 | 550 | 520 | 538 | 196,000 | 5,380 |
| 1994-04-19 | 515 | 515 | 511 | 515 | 10,000 | 5,150 |
| 1994-04-18 | 515 | 515 | 515 | 515 | 16,000 | 5,150 |
| 1994-04-15 | 519 | 519 | 511 | 515 | 11,000 | 5,150 |
| 1994-04-14 | 513 | 529 | 510 | 529 | 41,000 | 5,290 |
| 1994-04-13 | 502 | 506 | 502 | 503 | 54,000 | 5,030 |
| 1994-04-12 | 509 | 509 | 501 | 501 | 3,000 | 5,010 |
| 1994-04-11 | 509 | 510 | 509 | 510 | 6,000 | 5,100 |
| 1994-04-08 | 530 | 530 | 523 | 523 | 8,000 | 5,230 |
| 1994-04-07 | 520 | 530 | 520 | 523 | 27,000 | 5,230 |
| 1994-04-06 | 510 | 510 | 502 | 510 | 34,000 | 5,100 |
| 1994-04-05 | 496 | 505 | 496 | 505 | 7,000 | 5,050 |
| 1994-04-04 | 495 | 495 | 495 | 495 | 13,000 | 4,950 |
| 1994-04-01 | 500 | 500 | 490 | 490 | 16,000 | 4,900 |
| 1994-03-31 | 491 | 491 | 489 | 489 | 4,000 | 4,890 |
| 1994-03-30 | 486 | 488 | 485 | 487 | 15,000 | 4,870 |
| 1994-03-29 | 501 | 501 | 500 | 501 | 12,000 | 5,010 |
| 1994-03-28 | 501 | 502 | 501 | 502 | 11,000 | 5,020 |
| 1994-03-25 | 501 | 501 | 500 | 500 | 19,000 | 5,000 |
| 1994-03-24 | 503 | 505 | 501 | 505 | 19,000 | 5,050 |
| 1994-03-23 | 506 | 510 | 501 | 502 | 10,000 | 5,020 |
| 1994-03-22 | 520 | 522 | 500 | 505 | 20,000 | 5,050 |
| 1994-03-18 | 530 | 530 | 522 | 522 | 14,000 | 5,220 |
| 1994-03-17 | 524 | 532 | 522 | 532 | 23,000 | 5,320 |
| 1994-03-16 | 521 | 540 | 521 | 522 | 6,000 | 5,220 |
| 1994-03-15 | 519 | 519 | 519 | 519 | 17,000 | 5,190 |
| 1994-03-14 | 550 | 550 | 548 | 550 | 21,000 | 5,500 |
| 1994-03-11 | 524 | 550 | 524 | 550 | 43,000 | 5,500 |
| 1994-03-10 | 535 | 538 | 520 | 520 | 51,000 | 5,200 |
| 1994-03-09 | 557 | 557 | 534 | 534 | 51,000 | 5,340 |
| 1994-03-08 | 565 | 583 | 545 | 559 | 231,000 | 5,590 |
| 1994-03-07 | 549 | 565 | 541 | 556 | 226,000 | 5,560 |
| 1994-03-04 | 489 | 535 | 488 | 530 | 235,000 | 5,300 |
| 1994-03-03 | 466 | 490 | 465 | 489 | 53,000 | 4,890 |
| 1994-03-02 | 470 | 470 | 466 | 466 | 22,000 | 4,660 |
| 1994-03-01 | 475 | 475 | 466 | 470 | 25,000 | 4,700 |
| 1994-02-28 | 464 | 465 | 455 | 456 | 33,000 | 4,560 |
| 1994-02-25 | 478 | 478 | 469 | 469 | 11,000 | 4,690 |
| 1994-02-24 | 475 | 479 | 475 | 479 | 10,000 | 4,790 |
| 1994-02-23 | 464 | 464 | 462 | 464 | 5,000 | 4,640 |
| 1994-02-22 | 465 | 465 | 465 | 465 | 4,000 | 4,650 |
| 1994-02-21 | 456 | 456 | 450 | 450 | 5,000 | 4,500 |
| 1994-02-18 | 455 | 456 | 455 | 456 | 3,000 | 4,560 |
| 1994-02-17 | 452 | 460 | 452 | 452 | 18,000 | 4,520 |
| 1994-02-16 | 450 | 451 | 450 | 451 | 3,000 | 4,510 |
| 1994-02-15 | 445 | 450 | 445 | 450 | 8,000 | 4,500 |
| 1994-02-14 | 471 | 471 | 455 | 455 | 12,000 | 4,550 |
| 1994-02-10 | 471 | 471 | 470 | 470 | 6,000 | 4,700 |
| 1994-02-09 | 483 | 483 | 481 | 481 | 2,000 | 4,810 |
| 1994-02-08 | 491 | 496 | 488 | 488 | 32,000 | 4,880 |
| 1994-02-07 | 490 | 498 | 486 | 486 | 18,000 | 4,860 |
| 1994-02-04 | 475 | 499 | 470 | 499 | 30,000 | 4,990 |
| 1994-02-03 | 485 | 485 | 475 | 475 | 9,000 | 4,750 |
| 1994-02-02 | 480 | 488 | 480 | 488 | 24,000 | 4,880 |
| 1994-02-01 | 485 | 494 | 477 | 494 | 65,000 | 4,940 |
| 1994-01-31 | 476 | 477 | 465 | 475 | 33,000 | 4,750 |
| 1994-01-28 | 449 | 450 | 449 | 450 | 4,000 | 4,500 |
| 1994-01-27 | 441 | 455 | 441 | 450 | 32,000 | 4,500 |
| 1994-01-26 | 447 | 449 | 439 | 439 | 17,000 | 4,390 |
| 1994-01-25 | 440 | 449 | 438 | 449 | 12,000 | 4,490 |
| 1994-01-24 | 440 | 440 | 440 | 440 | 8,000 | 4,400 |
| 1994-01-21 | 478 | 478 | 460 | 470 | 9,000 | 4,700 |
| 1994-01-20 | 495 | 495 | 478 | 478 | 24,000 | 4,780 |
| 1994-01-19 | 480 | 493 | 480 | 485 | 16,000 | 4,850 |
| 1994-01-18 | 469 | 490 | 469 | 480 | 16,000 | 4,800 |
| 1994-01-17 | 476 | 476 | 468 | 468 | 6,000 | 4,680 |
| 1994-01-14 | 459 | 465 | 441 | 465 | 22,000 | 4,650 |
| 1994-01-13 | 470 | 470 | 460 | 460 | 24,000 | 4,600 |
| 1994-01-12 | 440 | 470 | 440 | 470 | 30,000 | 4,700 |
| 1994-01-11 | 431 | 435 | 431 | 435 | 25,000 | 4,350 |
| 1994-01-10 | 416 | 420 | 416 | 420 | 14,000 | 4,200 |
| 1994-01-07 | 424 | 424 | 419 | 419 | 7,000 | 4,190 |
| 1994-01-06 | 421 | 425 | 421 | 425 | 5,000 | 4,250 |
| 1994-01-05 | 415 | 415 | 410 | 415 | 12,000 | 4,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
