8006 ユアサ・フナショク(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 142 | 142 | 132 | 132 | 42,000 | 1,320 |
| 1997-12-29 | 125 | 138 | 125 | 137 | 343,000 | 1,370 |
| 1997-12-26 | 117 | 130 | 116 | 130 | 164,000 | 1,300 |
| 1997-12-25 | 114 | 121 | 100 | 103 | 511,000 | 1,030 |
| 1997-12-24 | 116 | 125 | 99 | 103 | 444,000 | 1,030 |
| 1997-12-22 | 126 | 126 | 121 | 121 | 113,000 | 1,210 |
| 1997-12-19 | 201 | 201 | 200 | 201 | 60,000 | 2,010 |
| 1997-12-18 | 201 | 204 | 201 | 201 | 10,000 | 2,010 |
| 1997-12-17 | 201 | 204 | 201 | 204 | 15,000 | 2,040 |
| 1997-12-16 | 204 | 204 | 202 | 202 | 7,000 | 2,020 |
| 1997-12-15 | 201 | 201 | 201 | 201 | 12,000 | 2,010 |
| 1997-12-12 | 209 | 209 | 202 | 202 | 10,000 | 2,020 |
| 1997-12-11 | 216 | 216 | 210 | 210 | 39,000 | 2,100 |
| 1997-12-10 | 201 | 206 | 201 | 201 | 10,000 | 2,010 |
| 1997-12-09 | 202 | 205 | 201 | 201 | 7,000 | 2,010 |
| 1997-12-08 | 202 | 205 | 201 | 205 | 14,000 | 2,050 |
| 1997-12-05 | 201 | 204 | 201 | 201 | 10,000 | 2,010 |
| 1997-12-04 | 202 | 204 | 201 | 204 | 15,000 | 2,040 |
| 1997-12-03 | 202 | 202 | 201 | 202 | 5,000 | 2,020 |
| 1997-12-02 | 206 | 210 | 201 | 201 | 30,000 | 2,010 |
| 1997-12-01 | 217 | 217 | 205 | 205 | 14,000 | 2,050 |
| 1997-11-28 | 195 | 205 | 195 | 205 | 14,000 | 2,050 |
| 1997-11-27 | 200 | 203 | 190 | 195 | 24,000 | 1,950 |
| 1997-11-26 | 201 | 205 | 200 | 200 | 53,000 | 2,000 |
| 1997-11-25 | 208 | 208 | 203 | 203 | 73,000 | 2,030 |
| 1997-11-21 | 202 | 219 | 202 | 219 | 16,000 | 2,190 |
| 1997-11-20 | 220 | 220 | 210 | 210 | 20,000 | 2,100 |
| 1997-11-19 | 215 | 215 | 215 | 215 | 8,000 | 2,150 |
| 1997-11-18 | 225 | 225 | 219 | 220 | 28,000 | 2,200 |
| 1997-11-17 | 214 | 220 | 210 | 220 | 47,000 | 2,200 |
| 1997-11-14 | 219 | 220 | 216 | 216 | 7,000 | 2,160 |
| 1997-11-13 | 215 | 215 | 210 | 210 | 10,000 | 2,100 |
| 1997-11-12 | 225 | 225 | 215 | 220 | 28,000 | 2,200 |
| 1997-11-11 | 221 | 222 | 220 | 220 | 49,000 | 2,200 |
| 1997-11-10 | 234 | 234 | 220 | 220 | 31,000 | 2,200 |
| 1997-11-07 | 240 | 240 | 235 | 235 | 9,000 | 2,350 |
| 1997-11-06 | 245 | 250 | 245 | 250 | 9,000 | 2,500 |
| 1997-11-05 | 245 | 245 | 245 | 245 | 8,000 | 2,450 |
| 1997-11-04 | 251 | 251 | 247 | 251 | 3,000 | 2,510 |
| 1997-10-31 | 260 | 260 | 246 | 246 | 12,000 | 2,460 |
| 1997-10-30 | 245 | 251 | 245 | 246 | 12,000 | 2,460 |
| 1997-10-29 | 245 | 259 | 245 | 259 | 11,000 | 2,590 |
| 1997-10-28 | 245 | 245 | 245 | 245 | 9,000 | 2,450 |
| 1997-10-27 | 260 | 260 | 251 | 251 | 4,000 | 2,510 |
| 1997-10-24 | 245 | 250 | 245 | 245 | 16,000 | 2,450 |
| 1997-10-23 | 247 | 257 | 247 | 253 | 14,000 | 2,530 |
| 1997-10-22 | 240 | 245 | 240 | 244 | 26,000 | 2,440 |
| 1997-10-21 | 240 | 245 | 240 | 240 | 9,000 | 2,400 |
| 1997-10-20 | 248 | 248 | 240 | 240 | 13,000 | 2,400 |
| 1997-10-17 | 241 | 248 | 241 | 248 | 4,000 | 2,480 |
| 1997-10-16 | 249 | 249 | 249 | 249 | 1,000 | 2,490 |
| 1997-10-15 | 250 | 250 | 250 | 250 | 2,000 | 2,500 |
| 1997-10-14 | 238 | 238 | 235 | 235 | 22,000 | 2,350 |
| 1997-10-13 | 238 | 238 | 238 | 238 | 8,000 | 2,380 |
| 1997-10-09 | 235 | 238 | 235 | 238 | 18,000 | 2,380 |
| 1997-10-08 | 249 | 249 | 238 | 238 | 12,000 | 2,380 |
| 1997-10-07 | 255 | 255 | 250 | 250 | 10,000 | 2,500 |
| 1997-10-06 | 249 | 255 | 249 | 255 | 15,000 | 2,550 |
| 1997-10-03 | 231 | 249 | 231 | 243 | 19,000 | 2,430 |
| 1997-10-02 | 239 | 240 | 230 | 231 | 17,000 | 2,310 |
| 1997-10-01 | 239 | 240 | 227 | 227 | 40,000 | 2,270 |
| 1997-09-30 | 241 | 241 | 231 | 235 | 15,000 | 2,350 |
| 1997-09-29 | 265 | 265 | 240 | 240 | 27,000 | 2,400 |
| 1997-09-26 | 288 | 288 | 265 | 265 | 13,000 | 2,650 |
| 1997-09-25 | 300 | 300 | 290 | 290 | 31,000 | 2,900 |
| 1997-09-24 | 300 | 300 | 300 | 300 | 26,000 | 3,000 |
| 1997-09-22 | 300 | 306 | 300 | 306 | 12,000 | 3,060 |
| 1997-09-19 | 300 | 300 | 300 | 300 | 19,000 | 3,000 |
| 1997-09-18 | 300 | 300 | 300 | 300 | 24,000 | 3,000 |
| 1997-09-17 | 300 | 300 | 300 | 300 | 15,000 | 3,000 |
| 1997-09-16 | 302 | 302 | 301 | 302 | 13,000 | 3,020 |
| 1997-09-12 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 1997-09-10 | 302 | 302 | 301 | 301 | 8,000 | 3,010 |
| 1997-09-09 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
| 1997-09-08 | 302 | 302 | 300 | 300 | 9,000 | 3,000 |
| 1997-09-05 | 309 | 309 | 301 | 302 | 6,000 | 3,020 |
| 1997-09-04 | 313 | 313 | 311 | 311 | 5,000 | 3,110 |
| 1997-09-03 | 305 | 305 | 301 | 303 | 14,000 | 3,030 |
| 1997-09-02 | 305 | 305 | 305 | 305 | 10,000 | 3,050 |
| 1997-09-01 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 1997-08-29 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
| 1997-08-28 | 308 | 313 | 308 | 308 | 10,000 | 3,080 |
| 1997-08-27 | 312 | 312 | 308 | 308 | 7,000 | 3,080 |
| 1997-08-26 | 309 | 315 | 309 | 315 | 11,000 | 3,150 |
| 1997-08-22 | 308 | 311 | 308 | 310 | 4,000 | 3,100 |
| 1997-08-21 | 306 | 306 | 306 | 306 | 12,000 | 3,060 |
| 1997-08-20 | 311 | 311 | 310 | 311 | 10,000 | 3,110 |
| 1997-08-19 | 305 | 311 | 305 | 311 | 13,000 | 3,110 |
| 1997-08-18 | 305 | 307 | 305 | 305 | 7,000 | 3,050 |
| 1997-08-15 | 307 | 307 | 307 | 307 | 29,000 | 3,070 |
| 1997-08-14 | 310 | 310 | 305 | 306 | 13,000 | 3,060 |
| 1997-08-13 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1997-08-12 | 312 | 312 | 309 | 309 | 28,000 | 3,090 |
| 1997-08-11 | 312 | 315 | 310 | 310 | 11,000 | 3,100 |
| 1997-08-08 | 314 | 314 | 313 | 314 | 8,000 | 3,140 |
| 1997-08-07 | 315 | 315 | 313 | 315 | 6,000 | 3,150 |
| 1997-08-06 | 316 | 320 | 311 | 320 | 23,000 | 3,200 |
| 1997-08-05 | 326 | 326 | 316 | 316 | 17,000 | 3,160 |
| 1997-08-04 | 332 | 332 | 322 | 322 | 14,000 | 3,220 |
| 1997-08-01 | 332 | 337 | 332 | 337 | 13,000 | 3,370 |
| 1997-07-31 | 342 | 342 | 336 | 337 | 13,000 | 3,370 |
| 1997-07-30 | 350 | 350 | 341 | 342 | 19,000 | 3,420 |
| 1997-07-29 | 351 | 365 | 350 | 351 | 10,000 | 3,510 |
| 1997-07-28 | 351 | 351 | 350 | 350 | 13,000 | 3,500 |
| 1997-07-25 | 357 | 358 | 357 | 357 | 6,000 | 3,570 |
| 1997-07-24 | 360 | 361 | 356 | 357 | 14,000 | 3,570 |
| 1997-07-23 | 355 | 356 | 350 | 356 | 19,000 | 3,560 |
| 1997-07-22 | 375 | 375 | 361 | 361 | 30,000 | 3,610 |
| 1997-07-18 | 377 | 377 | 375 | 375 | 11,000 | 3,750 |
| 1997-07-17 | 377 | 378 | 377 | 377 | 20,000 | 3,770 |
| 1997-07-16 | 379 | 379 | 378 | 378 | 27,000 | 3,780 |
| 1997-07-15 | 390 | 390 | 379 | 380 | 36,000 | 3,800 |
| 1997-07-14 | 380 | 380 | 379 | 380 | 36,000 | 3,800 |
| 1997-07-11 | 386 | 386 | 379 | 379 | 35,000 | 3,790 |
| 1997-07-10 | 389 | 389 | 380 | 381 | 86,000 | 3,810 |
| 1997-07-09 | 385 | 386 | 384 | 384 | 22,000 | 3,840 |
| 1997-07-08 | 390 | 392 | 386 | 391 | 21,000 | 3,910 |
| 1997-07-07 | 391 | 399 | 391 | 393 | 39,000 | 3,930 |
| 1997-07-04 | 399 | 399 | 390 | 391 | 19,000 | 3,910 |
| 1997-07-03 | 399 | 399 | 394 | 394 | 7,000 | 3,940 |
| 1997-07-02 | 400 | 400 | 394 | 394 | 5,000 | 3,940 |
| 1997-07-01 | 409 | 409 | 400 | 400 | 21,000 | 4,000 |
| 1997-06-30 | 405 | 405 | 400 | 400 | 20,000 | 4,000 |
| 1997-06-27 | 391 | 395 | 390 | 391 | 13,000 | 3,910 |
| 1997-06-26 | 395 | 397 | 391 | 391 | 30,000 | 3,910 |
| 1997-06-25 | 387 | 395 | 385 | 392 | 17,000 | 3,920 |
| 1997-06-24 | 385 | 389 | 385 | 385 | 23,000 | 3,850 |
| 1997-06-23 | 399 | 401 | 385 | 385 | 24,000 | 3,850 |
| 1997-06-20 | 402 | 410 | 402 | 402 | 30,000 | 4,020 |
| 1997-06-19 | 420 | 429 | 402 | 402 | 174,000 | 4,020 |
| 1997-06-18 | 384 | 420 | 384 | 419 | 186,000 | 4,190 |
| 1997-06-17 | 383 | 386 | 380 | 386 | 30,000 | 3,860 |
| 1997-06-16 | 375 | 383 | 375 | 383 | 9,000 | 3,830 |
| 1997-06-13 | 383 | 385 | 377 | 385 | 30,000 | 3,850 |
| 1997-06-12 | 378 | 385 | 378 | 385 | 13,000 | 3,850 |
| 1997-06-11 | 380 | 380 | 378 | 378 | 8,000 | 3,780 |
| 1997-06-10 | 379 | 383 | 379 | 380 | 12,000 | 3,800 |
| 1997-06-09 | 379 | 379 | 379 | 379 | 5,000 | 3,790 |
| 1997-06-06 | 377 | 379 | 377 | 379 | 16,000 | 3,790 |
| 1997-06-05 | 385 | 385 | 378 | 378 | 29,000 | 3,780 |
| 1997-06-04 | 384 | 386 | 384 | 386 | 19,000 | 3,860 |
| 1997-06-03 | 382 | 383 | 380 | 383 | 50,000 | 3,830 |
| 1997-06-02 | 383 | 384 | 380 | 384 | 18,000 | 3,840 |
| 1997-05-30 | 380 | 380 | 370 | 373 | 27,000 | 3,730 |
| 1997-05-29 | 375 | 375 | 371 | 371 | 18,000 | 3,710 |
| 1997-05-28 | 374 | 375 | 371 | 375 | 50,000 | 3,750 |
| 1997-05-27 | 379 | 379 | 375 | 375 | 35,000 | 3,750 |
| 1997-05-26 | 385 | 385 | 375 | 380 | 15,000 | 3,800 |
| 1997-05-23 | 380 | 382 | 379 | 380 | 64,000 | 3,800 |
| 1997-05-22 | 383 | 384 | 376 | 380 | 38,000 | 3,800 |
| 1997-05-21 | 393 | 393 | 384 | 384 | 25,000 | 3,840 |
| 1997-05-20 | 390 | 390 | 380 | 386 | 28,000 | 3,860 |
| 1997-05-19 | 378 | 385 | 378 | 380 | 32,000 | 3,800 |
| 1997-05-16 | 371 | 378 | 370 | 370 | 65,000 | 3,700 |
| 1997-05-15 | 375 | 376 | 371 | 373 | 9,000 | 3,730 |
| 1997-05-14 | 376 | 376 | 370 | 370 | 24,000 | 3,700 |
| 1997-05-13 | 375 | 382 | 375 | 376 | 41,000 | 3,760 |
| 1997-05-12 | 369 | 371 | 368 | 370 | 12,000 | 3,700 |
| 1997-05-09 | 370 | 370 | 369 | 370 | 10,000 | 3,700 |
| 1997-05-08 | 371 | 372 | 365 | 365 | 28,000 | 3,650 |
| 1997-05-07 | 365 | 381 | 365 | 372 | 40,000 | 3,720 |
| 1997-05-06 | 361 | 369 | 361 | 363 | 27,000 | 3,630 |
| 1997-05-02 | 360 | 360 | 355 | 359 | 15,000 | 3,590 |
| 1997-05-01 | 365 | 365 | 356 | 356 | 23,000 | 3,560 |
| 1997-04-30 | 359 | 359 | 350 | 350 | 36,000 | 3,500 |
| 1997-04-28 | 355 | 355 | 351 | 352 | 14,000 | 3,520 |
| 1997-04-25 | 364 | 364 | 355 | 355 | 11,000 | 3,550 |
| 1997-04-24 | 365 | 365 | 351 | 354 | 24,000 | 3,540 |
| 1997-04-23 | 356 | 365 | 353 | 360 | 31,000 | 3,600 |
| 1997-04-22 | 370 | 373 | 365 | 365 | 22,000 | 3,650 |
| 1997-04-21 | 359 | 360 | 350 | 360 | 25,000 | 3,600 |
| 1997-04-18 | 322 | 346 | 322 | 346 | 31,000 | 3,460 |
| 1997-04-17 | 319 | 320 | 319 | 320 | 5,000 | 3,200 |
| 1997-04-16 | 308 | 316 | 305 | 316 | 19,000 | 3,160 |
| 1997-04-15 | 314 | 314 | 302 | 305 | 12,000 | 3,050 |
| 1997-04-14 | 302 | 314 | 302 | 314 | 13,000 | 3,140 |
| 1997-04-11 | 300 | 305 | 300 | 301 | 70,000 | 3,010 |
| 1997-04-10 | 320 | 328 | 300 | 300 | 66,000 | 3,000 |
| 1997-04-09 | 320 | 320 | 315 | 320 | 98,000 | 3,200 |
| 1997-04-08 | 315 | 321 | 310 | 310 | 102,000 | 3,100 |
| 1997-04-07 | 368 | 368 | 350 | 350 | 26,000 | 3,500 |
| 1997-04-04 | 377 | 377 | 371 | 371 | 12,000 | 3,710 |
| 1997-04-03 | 376 | 377 | 375 | 375 | 14,000 | 3,750 |
| 1997-04-02 | 387 | 387 | 380 | 380 | 22,000 | 3,800 |
| 1997-04-01 | 391 | 391 | 380 | 380 | 37,000 | 3,800 |
| 1997-03-31 | 409 | 409 | 386 | 386 | 14,000 | 3,860 |
| 1997-03-28 | 400 | 400 | 400 | 400 | 12,000 | 4,000 |
| 1997-03-27 | 401 | 402 | 400 | 400 | 13,000 | 4,000 |
| 1997-03-26 | 410 | 417 | 400 | 400 | 58,000 | 4,000 |
| 1997-03-25 | 401 | 410 | 401 | 410 | 1,143,000 | 4,100 |
| 1997-03-24 | 401 | 401 | 400 | 401 | 1,111,000 | 4,010 |
| 1997-03-21 | 409 | 410 | 400 | 400 | 9,000 | 4,000 |
| 1997-03-19 | 400 | 401 | 400 | 401 | 27,000 | 4,010 |
| 1997-03-18 | 400 | 400 | 400 | 400 | 15,000 | 4,000 |
| 1997-03-17 | 395 | 400 | 390 | 400 | 60,000 | 4,000 |
| 1997-03-14 | 396 | 396 | 391 | 391 | 12,000 | 3,910 |
| 1997-03-13 | 396 | 397 | 396 | 396 | 20,000 | 3,960 |
| 1997-03-12 | 405 | 405 | 395 | 396 | 26,000 | 3,960 |
| 1997-03-11 | 396 | 405 | 396 | 405 | 5,000 | 4,050 |
| 1997-03-10 | 399 | 400 | 399 | 400 | 9,000 | 4,000 |
| 1997-03-07 | 396 | 400 | 395 | 400 | 12,000 | 4,000 |
| 1997-03-06 | 405 | 405 | 400 | 400 | 16,000 | 4,000 |
| 1997-03-05 | 421 | 422 | 410 | 410 | 32,000 | 4,100 |
| 1997-03-04 | 426 | 436 | 421 | 422 | 44,000 | 4,220 |
| 1997-03-03 | 418 | 426 | 418 | 426 | 34,000 | 4,260 |
| 1997-02-28 | 427 | 427 | 419 | 419 | 41,000 | 4,190 |
| 1997-02-27 | 417 | 430 | 417 | 422 | 51,000 | 4,220 |
| 1997-02-26 | 402 | 415 | 402 | 415 | 22,000 | 4,150 |
| 1997-02-25 | 402 | 402 | 401 | 402 | 9,000 | 4,020 |
| 1997-02-24 | 400 | 409 | 400 | 401 | 13,000 | 4,010 |
| 1997-02-21 | 390 | 396 | 390 | 395 | 22,000 | 3,950 |
| 1997-02-20 | 383 | 399 | 383 | 395 | 25,000 | 3,950 |
| 1997-02-19 | 384 | 384 | 380 | 383 | 57,000 | 3,830 |
| 1997-02-18 | 382 | 384 | 380 | 384 | 21,000 | 3,840 |
| 1997-02-17 | 381 | 385 | 380 | 380 | 28,000 | 3,800 |
| 1997-02-14 | 384 | 384 | 378 | 380 | 46,000 | 3,800 |
| 1997-02-13 | 390 | 395 | 387 | 387 | 14,000 | 3,870 |
| 1997-02-12 | 378 | 390 | 378 | 390 | 13,000 | 3,900 |
| 1997-02-10 | 374 | 380 | 374 | 376 | 19,000 | 3,760 |
| 1997-02-07 | 391 | 391 | 375 | 375 | 46,000 | 3,750 |
| 1997-02-06 | 396 | 396 | 391 | 391 | 46,000 | 3,910 |
| 1997-02-05 | 397 | 400 | 396 | 396 | 27,000 | 3,960 |
| 1997-02-04 | 397 | 401 | 396 | 396 | 24,000 | 3,960 |
| 1997-02-03 | 397 | 397 | 397 | 397 | 3,000 | 3,970 |
| 1997-01-31 | 398 | 398 | 396 | 397 | 26,000 | 3,970 |
| 1997-01-30 | 391 | 396 | 390 | 395 | 31,000 | 3,950 |
| 1997-01-29 | 387 | 392 | 387 | 391 | 43,000 | 3,910 |
| 1997-01-28 | 391 | 392 | 391 | 392 | 15,000 | 3,920 |
| 1997-01-27 | 403 | 404 | 400 | 400 | 18,000 | 4,000 |
| 1997-01-24 | 410 | 410 | 400 | 403 | 65,000 | 4,030 |
| 1997-01-23 | 409 | 412 | 400 | 411 | 57,000 | 4,110 |
| 1997-01-22 | 410 | 411 | 400 | 409 | 13,000 | 4,090 |
| 1997-01-21 | 419 | 419 | 406 | 410 | 26,000 | 4,100 |
| 1997-01-20 | 428 | 428 | 419 | 419 | 24,000 | 4,190 |
| 1997-01-17 | 426 | 426 | 419 | 419 | 68,000 | 4,190 |
| 1997-01-16 | 419 | 428 | 419 | 427 | 27,000 | 4,270 |
| 1997-01-14 | 411 | 415 | 400 | 411 | 33,000 | 4,110 |
| 1997-01-13 | 390 | 400 | 390 | 400 | 56,000 | 4,000 |
| 1997-01-10 | 390 | 394 | 385 | 394 | 139,000 | 3,940 |
| 1997-01-09 | 390 | 394 | 382 | 390 | 131,000 | 3,900 |
| 1997-01-08 | 393 | 395 | 390 | 395 | 114,000 | 3,950 |
| 1997-01-07 | 397 | 397 | 391 | 391 | 30,000 | 3,910 |
| 1997-01-06 | 401 | 401 | 390 | 390 | 49,000 | 3,900 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
