8006 ユアサ・フナショク(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 392 | 400 | 392 | 400 | 71,000 | 4,000 |
| 1996-12-27 | 408 | 408 | 391 | 392 | 43,000 | 3,920 |
| 1996-12-26 | 410 | 420 | 403 | 403 | 52,000 | 4,030 |
| 1996-12-25 | 408 | 410 | 405 | 410 | 33,000 | 4,100 |
| 1996-12-24 | 412 | 413 | 403 | 403 | 41,000 | 4,030 |
| 1996-12-20 | 432 | 432 | 400 | 412 | 91,000 | 4,120 |
| 1996-12-19 | 442 | 447 | 432 | 432 | 44,000 | 4,320 |
| 1996-12-18 | 447 | 448 | 440 | 440 | 63,000 | 4,400 |
| 1996-12-17 | 460 | 460 | 441 | 457 | 50,000 | 4,570 |
| 1996-12-16 | 462 | 469 | 460 | 469 | 11,000 | 4,690 |
| 1996-12-13 | 480 | 480 | 460 | 460 | 49,000 | 4,600 |
| 1996-12-12 | 479 | 480 | 475 | 475 | 7,000 | 4,750 |
| 1996-12-11 | 480 | 484 | 473 | 484 | 9,000 | 4,840 |
| 1996-12-10 | 471 | 476 | 470 | 476 | 13,000 | 4,760 |
| 1996-12-09 | 461 | 462 | 461 | 462 | 3,000 | 4,620 |
| 1996-12-06 | 465 | 465 | 460 | 460 | 50,000 | 4,600 |
| 1996-12-05 | 465 | 465 | 455 | 460 | 40,000 | 4,600 |
| 1996-12-04 | 484 | 484 | 465 | 465 | 32,000 | 4,650 |
| 1996-12-03 | 487 | 490 | 483 | 485 | 95,000 | 4,850 |
| 1996-12-02 | 486 | 486 | 485 | 485 | 19,000 | 4,850 |
| 1996-11-29 | 486 | 490 | 486 | 486 | 24,000 | 4,860 |
| 1996-11-28 | 495 | 495 | 485 | 485 | 74,000 | 4,850 |
| 1996-11-27 | 507 | 510 | 496 | 501 | 54,000 | 5,010 |
| 1996-11-26 | 520 | 520 | 508 | 517 | 27,000 | 5,170 |
| 1996-11-25 | 502 | 505 | 501 | 501 | 31,000 | 5,010 |
| 1996-11-22 | 505 | 505 | 502 | 503 | 19,000 | 5,030 |
| 1996-11-21 | 508 | 510 | 502 | 502 | 45,000 | 5,020 |
| 1996-11-20 | 505 | 514 | 505 | 507 | 27,000 | 5,070 |
| 1996-11-19 | 503 | 509 | 500 | 505 | 26,000 | 5,050 |
| 1996-11-18 | 501 | 515 | 500 | 510 | 14,000 | 5,100 |
| 1996-11-15 | 506 | 506 | 501 | 505 | 41,000 | 5,050 |
| 1996-11-14 | 505 | 512 | 501 | 507 | 68,000 | 5,070 |
| 1996-11-13 | 510 | 510 | 500 | 505 | 128,000 | 5,050 |
| 1996-11-12 | 511 | 516 | 510 | 510 | 23,000 | 5,100 |
| 1996-11-11 | 514 | 516 | 510 | 510 | 19,000 | 5,100 |
| 1996-11-08 | 514 | 525 | 514 | 518 | 19,000 | 5,180 |
| 1996-11-07 | 550 | 550 | 510 | 513 | 72,000 | 5,130 |
| 1996-11-06 | 512 | 545 | 512 | 545 | 171,000 | 5,450 |
| 1996-11-05 | 497 | 497 | 495 | 497 | 26,000 | 4,970 |
| 1996-11-01 | 502 | 502 | 494 | 494 | 43,000 | 4,940 |
| 1996-10-31 | 497 | 503 | 494 | 502 | 19,000 | 5,020 |
| 1996-10-30 | 500 | 510 | 496 | 505 | 25,000 | 5,050 |
| 1996-10-29 | 493 | 495 | 493 | 495 | 16,000 | 4,950 |
| 1996-10-28 | 495 | 495 | 492 | 493 | 21,000 | 4,930 |
| 1996-10-25 | 495 | 496 | 491 | 491 | 41,000 | 4,910 |
| 1996-10-24 | 495 | 498 | 495 | 495 | 24,000 | 4,950 |
| 1996-10-23 | 498 | 500 | 495 | 495 | 43,000 | 4,950 |
| 1996-10-22 | 520 | 520 | 500 | 500 | 21,000 | 5,000 |
| 1996-10-21 | 530 | 530 | 520 | 520 | 16,000 | 5,200 |
| 1996-10-18 | 510 | 525 | 510 | 521 | 33,000 | 5,210 |
| 1996-10-17 | 495 | 505 | 495 | 503 | 32,000 | 5,030 |
| 1996-10-16 | 492 | 495 | 490 | 494 | 57,000 | 4,940 |
| 1996-10-15 | 485 | 493 | 485 | 490 | 45,000 | 4,900 |
| 1996-10-14 | 485 | 489 | 483 | 489 | 34,000 | 4,890 |
| 1996-10-11 | 495 | 495 | 482 | 483 | 111,000 | 4,830 |
| 1996-10-09 | 504 | 505 | 497 | 500 | 57,000 | 5,000 |
| 1996-10-08 | 510 | 510 | 502 | 502 | 26,000 | 5,020 |
| 1996-10-07 | 520 | 529 | 520 | 520 | 37,000 | 5,200 |
| 1996-10-04 | 518 | 529 | 518 | 520 | 30,000 | 5,200 |
| 1996-10-03 | 543 | 544 | 518 | 518 | 35,000 | 5,180 |
| 1996-10-02 | 545 | 553 | 545 | 545 | 73,000 | 5,450 |
| 1996-10-01 | 518 | 548 | 513 | 545 | 127,000 | 5,450 |
| 1996-09-30 | 506 | 506 | 502 | 502 | 23,000 | 5,020 |
| 1996-09-27 | 503 | 507 | 503 | 506 | 33,000 | 5,060 |
| 1996-09-26 | 502 | 510 | 502 | 502 | 32,000 | 5,020 |
| 1996-09-25 | 510 | 510 | 502 | 502 | 20,000 | 5,020 |
| 1996-09-24 | 512 | 518 | 500 | 500 | 34,000 | 5,000 |
| 1996-09-20 | 520 | 520 | 510 | 512 | 19,000 | 5,120 |
| 1996-09-19 | 515 | 515 | 510 | 515 | 7,000 | 5,150 |
| 1996-09-18 | 519 | 525 | 515 | 525 | 40,000 | 5,250 |
| 1996-09-17 | 515 | 525 | 515 | 520 | 23,000 | 5,200 |
| 1996-09-13 | 505 | 510 | 505 | 510 | 11,000 | 5,100 |
| 1996-09-12 | 512 | 512 | 505 | 505 | 9,000 | 5,050 |
| 1996-09-11 | 516 | 516 | 500 | 512 | 26,000 | 5,120 |
| 1996-09-10 | 500 | 520 | 500 | 510 | 117,000 | 5,100 |
| 1996-09-09 | 510 | 511 | 496 | 496 | 257,000 | 4,960 |
| 1996-09-06 | 507 | 531 | 507 | 510 | 37,000 | 5,100 |
| 1996-09-05 | 503 | 515 | 503 | 515 | 27,000 | 5,150 |
| 1996-09-04 | 511 | 515 | 505 | 505 | 54,000 | 5,050 |
| 1996-09-03 | 501 | 513 | 501 | 513 | 11,000 | 5,130 |
| 1996-09-02 | 500 | 500 | 491 | 500 | 49,000 | 5,000 |
| 1996-08-30 | 497 | 500 | 495 | 500 | 22,000 | 5,000 |
| 1996-08-29 | 520 | 521 | 490 | 490 | 48,000 | 4,900 |
| 1996-08-28 | 532 | 532 | 520 | 520 | 24,000 | 5,200 |
| 1996-08-27 | 531 | 531 | 531 | 531 | 4,000 | 5,310 |
| 1996-08-26 | 546 | 546 | 531 | 531 | 4,000 | 5,310 |
| 1996-08-23 | 556 | 556 | 540 | 540 | 16,000 | 5,400 |
| 1996-08-22 | 555 | 558 | 550 | 551 | 24,000 | 5,510 |
| 1996-08-21 | 539 | 548 | 539 | 547 | 13,000 | 5,470 |
| 1996-08-20 | 550 | 550 | 538 | 548 | 48,000 | 5,480 |
| 1996-08-19 | 535 | 555 | 535 | 555 | 22,000 | 5,550 |
| 1996-08-16 | 539 | 550 | 530 | 550 | 39,000 | 5,500 |
| 1996-08-15 | 520 | 538 | 520 | 535 | 35,000 | 5,350 |
| 1996-08-14 | 504 | 518 | 504 | 518 | 32,000 | 5,180 |
| 1996-08-13 | 482 | 519 | 482 | 503 | 65,000 | 5,030 |
| 1996-08-12 | 495 | 500 | 483 | 485 | 20,000 | 4,850 |
| 1996-08-09 | 506 | 520 | 490 | 490 | 109,000 | 4,900 |
| 1996-08-08 | 497 | 509 | 497 | 502 | 123,000 | 5,020 |
| 1996-08-07 | 523 | 524 | 498 | 498 | 92,000 | 4,980 |
| 1996-08-06 | 531 | 531 | 510 | 520 | 31,000 | 5,200 |
| 1996-08-05 | 558 | 558 | 535 | 537 | 32,000 | 5,370 |
| 1996-08-02 | 535 | 550 | 535 | 548 | 34,000 | 5,480 |
| 1996-08-01 | 530 | 535 | 502 | 534 | 82,000 | 5,340 |
| 1996-07-31 | 547 | 548 | 520 | 520 | 62,000 | 5,200 |
| 1996-07-30 | 560 | 561 | 540 | 550 | 68,000 | 5,500 |
| 1996-07-29 | 585 | 585 | 570 | 570 | 64,000 | 5,700 |
| 1996-07-26 | 581 | 583 | 572 | 575 | 113,000 | 5,750 |
| 1996-07-25 | 585 | 585 | 570 | 584 | 66,000 | 5,840 |
| 1996-07-24 | 604 | 604 | 585 | 586 | 60,000 | 5,860 |
| 1996-07-23 | 605 | 610 | 601 | 605 | 39,000 | 6,050 |
| 1996-07-22 | 620 | 620 | 605 | 605 | 33,000 | 6,050 |
| 1996-07-19 | 620 | 620 | 612 | 619 | 36,000 | 6,190 |
| 1996-07-18 | 624 | 624 | 605 | 615 | 101,000 | 6,150 |
| 1996-07-17 | 627 | 640 | 615 | 624 | 75,000 | 6,240 |
| 1996-07-16 | 640 | 640 | 622 | 622 | 44,000 | 6,220 |
| 1996-07-15 | 669 | 669 | 649 | 649 | 25,000 | 6,490 |
| 1996-07-12 | 650 | 664 | 641 | 659 | 81,000 | 6,590 |
| 1996-07-11 | 675 | 685 | 651 | 655 | 76,000 | 6,550 |
| 1996-07-10 | 699 | 700 | 666 | 666 | 356,000 | 6,660 |
| 1996-07-09 | 641 | 700 | 641 | 700 | 640,000 | 7,000 |
| 1996-07-08 | 656 | 665 | 641 | 642 | 72,000 | 6,420 |
| 1996-07-05 | 660 | 683 | 650 | 666 | 313,000 | 6,660 |
| 1996-07-04 | 625 | 665 | 623 | 660 | 224,000 | 6,600 |
| 1996-07-03 | 610 | 625 | 606 | 624 | 17,000 | 6,240 |
| 1996-07-02 | 633 | 634 | 616 | 616 | 31,000 | 6,160 |
| 1996-07-01 | 641 | 641 | 631 | 633 | 16,000 | 6,330 |
| 1996-06-28 | 629 | 643 | 620 | 636 | 71,000 | 6,360 |
| 1996-06-27 | 610 | 650 | 609 | 635 | 170,000 | 6,350 |
| 1996-06-26 | 600 | 600 | 591 | 591 | 70,000 | 5,910 |
| 1996-06-25 | 599 | 600 | 590 | 597 | 74,000 | 5,970 |
| 1996-06-24 | 595 | 600 | 585 | 600 | 20,000 | 6,000 |
| 1996-06-21 | 575 | 604 | 575 | 585 | 69,000 | 5,850 |
| 1996-06-20 | 575 | 585 | 575 | 580 | 65,000 | 5,800 |
| 1996-06-19 | 590 | 590 | 575 | 575 | 83,000 | 5,750 |
| 1996-06-18 | 601 | 601 | 590 | 591 | 59,000 | 5,910 |
| 1996-06-17 | 601 | 617 | 600 | 600 | 29,000 | 6,000 |
| 1996-06-14 | 593 | 614 | 593 | 596 | 37,000 | 5,960 |
| 1996-06-13 | 620 | 620 | 590 | 590 | 27,000 | 5,900 |
| 1996-06-12 | 578 | 605 | 575 | 590 | 54,000 | 5,900 |
| 1996-06-11 | 578 | 578 | 568 | 572 | 44,000 | 5,720 |
| 1996-06-10 | 576 | 585 | 568 | 568 | 39,000 | 5,680 |
| 1996-06-07 | 575 | 585 | 575 | 585 | 42,000 | 5,850 |
| 1996-06-06 | 600 | 600 | 585 | 585 | 76,000 | 5,850 |
| 1996-06-05 | 600 | 610 | 600 | 600 | 75,000 | 6,000 |
| 1996-06-04 | 598 | 600 | 590 | 594 | 51,000 | 5,940 |
| 1996-06-03 | 635 | 635 | 590 | 600 | 124,000 | 6,000 |
| 1996-05-31 | 639 | 640 | 615 | 616 | 31,000 | 6,160 |
| 1996-05-30 | 626 | 635 | 625 | 635 | 40,000 | 6,350 |
| 1996-05-29 | 620 | 626 | 615 | 621 | 35,000 | 6,210 |
| 1996-05-28 | 610 | 625 | 610 | 616 | 80,000 | 6,160 |
| 1996-05-27 | 625 | 626 | 620 | 620 | 75,000 | 6,200 |
| 1996-05-24 | 625 | 640 | 620 | 635 | 29,000 | 6,350 |
| 1996-05-23 | 631 | 640 | 630 | 630 | 60,000 | 6,300 |
| 1996-05-22 | 641 | 642 | 635 | 640 | 38,000 | 6,400 |
| 1996-05-21 | 660 | 660 | 645 | 645 | 63,000 | 6,450 |
| 1996-05-20 | 660 | 667 | 645 | 657 | 107,000 | 6,570 |
| 1996-05-17 | 655 | 660 | 650 | 650 | 44,000 | 6,500 |
| 1996-05-16 | 652 | 662 | 652 | 652 | 47,000 | 6,520 |
| 1996-05-15 | 650 | 657 | 650 | 650 | 48,000 | 6,500 |
| 1996-05-14 | 662 | 662 | 651 | 655 | 11,000 | 6,550 |
| 1996-05-13 | 680 | 680 | 662 | 665 | 33,000 | 6,650 |
| 1996-05-10 | 651 | 670 | 650 | 670 | 23,000 | 6,700 |
| 1996-05-09 | 670 | 670 | 654 | 660 | 45,000 | 6,600 |
| 1996-05-08 | 670 | 680 | 660 | 673 | 65,000 | 6,730 |
| 1996-05-07 | 662 | 683 | 662 | 675 | 41,000 | 6,750 |
| 1996-05-02 | 675 | 685 | 660 | 660 | 61,000 | 6,600 |
| 1996-05-01 | 684 | 690 | 660 | 685 | 46,000 | 6,850 |
| 1996-04-30 | 665 | 665 | 656 | 665 | 52,000 | 6,650 |
| 1996-04-26 | 670 | 671 | 660 | 665 | 58,000 | 6,650 |
| 1996-04-25 | 670 | 670 | 660 | 670 | 48,000 | 6,700 |
| 1996-04-24 | 665 | 670 | 660 | 670 | 77,000 | 6,700 |
| 1996-04-23 | 678 | 680 | 660 | 660 | 95,000 | 6,600 |
| 1996-04-22 | 685 | 688 | 675 | 675 | 30,000 | 6,750 |
| 1996-04-19 | 671 | 675 | 668 | 675 | 32,000 | 6,750 |
| 1996-04-18 | 696 | 696 | 670 | 675 | 51,000 | 6,750 |
| 1996-04-17 | 687 | 710 | 687 | 690 | 54,000 | 6,900 |
| 1996-04-16 | 710 | 710 | 670 | 680 | 187,000 | 6,800 |
| 1996-04-15 | 745 | 745 | 708 | 710 | 86,000 | 7,100 |
| 1996-04-12 | 750 | 761 | 720 | 745 | 444,000 | 7,450 |
| 1996-04-11 | 656 | 755 | 656 | 735 | 427,000 | 7,350 |
| 1996-04-10 | 660 | 663 | 646 | 663 | 39,000 | 6,630 |
| 1996-04-09 | 640 | 660 | 640 | 660 | 35,000 | 6,600 |
| 1996-04-08 | 662 | 662 | 640 | 660 | 67,000 | 6,600 |
| 1996-04-05 | 660 | 661 | 651 | 661 | 56,000 | 6,610 |
| 1996-04-04 | 676 | 679 | 660 | 661 | 66,000 | 6,610 |
| 1996-04-03 | 655 | 670 | 650 | 670 | 60,000 | 6,700 |
| 1996-04-02 | 640 | 640 | 630 | 635 | 51,000 | 6,350 |
| 1996-04-01 | 631 | 654 | 630 | 630 | 66,000 | 6,300 |
| 1996-03-29 | 620 | 621 | 611 | 620 | 64,000 | 6,200 |
| 1996-03-28 | 616 | 621 | 608 | 620 | 49,000 | 6,200 |
| 1996-03-27 | 625 | 626 | 606 | 626 | 42,000 | 6,260 |
| 1996-03-26 | 619 | 628 | 606 | 628 | 30,000 | 6,280 |
| 1996-03-25 | 629 | 630 | 629 | 629 | 17,000 | 6,290 |
| 1996-03-22 | 632 | 645 | 605 | 645 | 50,000 | 6,450 |
| 1996-03-21 | 650 | 650 | 631 | 631 | 19,000 | 6,310 |
| 1996-03-19 | 651 | 651 | 640 | 642 | 71,000 | 6,420 |
| 1996-03-18 | 660 | 660 | 650 | 650 | 51,000 | 6,500 |
| 1996-03-15 | 642 | 669 | 640 | 660 | 74,000 | 6,600 |
| 1996-03-14 | 650 | 650 | 640 | 645 | 39,000 | 6,450 |
| 1996-03-13 | 650 | 650 | 648 | 649 | 22,000 | 6,490 |
| 1996-03-12 | 659 | 666 | 645 | 645 | 44,000 | 6,450 |
| 1996-03-11 | 630 | 650 | 630 | 650 | 40,000 | 6,500 |
| 1996-03-08 | 650 | 656 | 650 | 650 | 47,000 | 6,500 |
| 1996-03-07 | 668 | 668 | 656 | 656 | 42,000 | 6,560 |
| 1996-03-06 | 687 | 693 | 678 | 678 | 57,000 | 6,780 |
| 1996-03-05 | 676 | 690 | 670 | 690 | 14,000 | 6,900 |
| 1996-03-04 | 670 | 670 | 665 | 666 | 14,000 | 6,660 |
| 1996-03-01 | 655 | 685 | 655 | 665 | 67,000 | 6,650 |
| 1996-02-29 | 650 | 665 | 635 | 665 | 98,000 | 6,650 |
| 1996-02-28 | 670 | 670 | 644 | 667 | 162,000 | 6,670 |
| 1996-02-27 | 701 | 701 | 672 | 672 | 114,000 | 6,720 |
| 1996-02-26 | 704 | 704 | 691 | 691 | 62,000 | 6,910 |
| 1996-02-23 | 706 | 710 | 700 | 710 | 45,000 | 7,100 |
| 1996-02-22 | 713 | 715 | 705 | 707 | 68,000 | 7,070 |
| 1996-02-21 | 699 | 710 | 696 | 703 | 66,000 | 7,030 |
| 1996-02-20 | 704 | 704 | 686 | 700 | 70,000 | 7,000 |
| 1996-02-19 | 690 | 695 | 669 | 694 | 112,000 | 6,940 |
| 1996-02-16 | 719 | 720 | 675 | 697 | 250,000 | 6,970 |
| 1996-02-15 | 785 | 790 | 730 | 735 | 187,000 | 7,350 |
| 1996-02-14 | 789 | 799 | 780 | 794 | 126,000 | 7,940 |
| 1996-02-13 | 810 | 815 | 770 | 799 | 464,000 | 7,990 |
| 1996-02-09 | 810 | 831 | 803 | 820 | 699,000 | 8,200 |
| 1996-02-08 | 807 | 826 | 801 | 820 | 250,000 | 8,200 |
| 1996-02-07 | 815 | 820 | 796 | 817 | 193,000 | 8,170 |
| 1996-02-06 | 806 | 835 | 798 | 835 | 97,000 | 8,350 |
| 1996-02-05 | 835 | 835 | 797 | 806 | 107,000 | 8,060 |
| 1996-02-02 | 823 | 835 | 816 | 830 | 127,000 | 8,300 |
| 1996-02-01 | 847 | 847 | 820 | 833 | 92,000 | 8,330 |
| 1996-01-31 | 816 | 840 | 815 | 840 | 141,000 | 8,400 |
| 1996-01-30 | 825 | 830 | 805 | 810 | 127,000 | 8,100 |
| 1996-01-29 | 860 | 860 | 830 | 845 | 177,000 | 8,450 |
| 1996-01-26 | 825 | 864 | 815 | 850 | 789,000 | 8,500 |
| 1996-01-25 | 840 | 840 | 806 | 820 | 286,000 | 8,200 |
| 1996-01-24 | 845 | 845 | 820 | 832 | 238,000 | 8,320 |
| 1996-01-23 | 800 | 845 | 795 | 835 | 218,000 | 8,350 |
| 1996-01-22 | 815 | 820 | 790 | 810 | 72,000 | 8,100 |
| 1996-01-19 | 776 | 815 | 760 | 815 | 163,000 | 8,150 |
| 1996-01-18 | 792 | 814 | 770 | 773 | 193,000 | 7,730 |
| 1996-01-17 | 824 | 825 | 792 | 793 | 203,000 | 7,930 |
| 1996-01-16 | 844 | 844 | 821 | 834 | 117,000 | 8,340 |
| 1996-01-12 | 848 | 870 | 830 | 840 | 266,000 | 8,400 |
| 1996-01-11 | 839 | 859 | 821 | 848 | 267,000 | 8,480 |
| 1996-01-10 | 859 | 901 | 820 | 832 | 1,120,000 | 8,320 |
| 1996-01-09 | 768 | 861 | 768 | 861 | 1,464,000 | 8,610 |
| 1996-01-08 | 776 | 776 | 756 | 761 | 49,000 | 7,610 |
| 1996-01-05 | 759 | 768 | 750 | 767 | 69,000 | 7,670 |
| 1996-01-04 | 771 | 778 | 750 | 750 | 66,000 | 7,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
