8006 ユアサ・フナショク(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 168 | 170 | 168 | 170 | 2,000 | 1,700 |
| 1998-12-29 | 170 | 170 | 157 | 158 | 5,000 | 1,580 |
| 1998-12-28 | 175 | 175 | 174 | 175 | 16,000 | 1,750 |
| 1998-12-25 | 165 | 170 | 165 | 170 | 54,000 | 1,700 |
| 1998-12-24 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 1998-12-22 | 170 | 170 | 165 | 165 | 4,000 | 1,650 |
| 1998-12-21 | 167 | 167 | 165 | 165 | 8,000 | 1,650 |
| 1998-12-18 | 165 | 167 | 165 | 167 | 4,000 | 1,670 |
| 1998-12-17 | 170 | 170 | 165 | 165 | 5,000 | 1,650 |
| 1998-12-16 | 170 | 175 | 170 | 170 | 3,000 | 1,700 |
| 1998-12-15 | 170 | 170 | 170 | 170 | 20,000 | 1,700 |
| 1998-12-14 | 178 | 178 | 173 | 173 | 6,000 | 1,730 |
| 1998-12-11 | 172 | 172 | 172 | 172 | 7,000 | 1,720 |
| 1998-12-10 | 175 | 175 | 171 | 171 | 10,000 | 1,710 |
| 1998-12-09 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 1998-12-08 | 175 | 175 | 166 | 166 | 18,000 | 1,660 |
| 1998-12-07 | 166 | 170 | 166 | 166 | 15,000 | 1,660 |
| 1998-12-04 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 1998-12-03 | 172 | 172 | 165 | 170 | 35,000 | 1,700 |
| 1998-12-02 | 170 | 170 | 170 | 170 | 13,000 | 1,700 |
| 1998-12-01 | 180 | 180 | 175 | 175 | 21,000 | 1,750 |
| 1998-11-30 | 185 | 185 | 180 | 180 | 19,000 | 1,800 |
| 1998-11-27 | 175 | 181 | 175 | 181 | 32,000 | 1,810 |
| 1998-11-26 | 175 | 175 | 169 | 175 | 9,000 | 1,750 |
| 1998-11-25 | 160 | 165 | 160 | 165 | 13,000 | 1,650 |
| 1998-11-24 | 175 | 175 | 170 | 170 | 18,000 | 1,700 |
| 1998-11-20 | 175 | 175 | 166 | 175 | 4,000 | 1,750 |
| 1998-11-19 | 177 | 180 | 165 | 165 | 27,000 | 1,650 |
| 1998-11-18 | 172 | 180 | 170 | 180 | 36,000 | 1,800 |
| 1998-11-17 | 150 | 168 | 150 | 168 | 60,000 | 1,680 |
| 1998-11-16 | 150 | 151 | 150 | 150 | 49,000 | 1,500 |
| 1998-11-13 | 142 | 145 | 142 | 142 | 10,000 | 1,420 |
| 1998-11-12 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-11-11 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 1998-11-10 | 145 | 145 | 140 | 142 | 23,000 | 1,420 |
| 1998-11-09 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 1998-11-06 | 146 | 150 | 146 | 150 | 2,000 | 1,500 |
| 1998-11-05 | 151 | 153 | 146 | 146 | 9,000 | 1,460 |
| 1998-11-04 | 145 | 150 | 145 | 150 | 13,000 | 1,500 |
| 1998-10-30 | 159 | 159 | 145 | 145 | 17,000 | 1,450 |
| 1998-10-29 | 149 | 149 | 146 | 146 | 6,000 | 1,460 |
| 1998-10-28 | 140 | 145 | 133 | 145 | 122,000 | 1,450 |
| 1998-10-27 | 145 | 145 | 140 | 140 | 4,000 | 1,400 |
| 1998-10-26 | 150 | 150 | 144 | 144 | 2,000 | 1,440 |
| 1998-10-23 | 151 | 154 | 151 | 151 | 15,000 | 1,510 |
| 1998-10-22 | 150 | 150 | 150 | 150 | 13,000 | 1,500 |
| 1998-10-21 | 135 | 147 | 135 | 147 | 12,000 | 1,470 |
| 1998-10-20 | 140 | 140 | 134 | 134 | 15,000 | 1,340 |
| 1998-10-19 | 133 | 140 | 133 | 140 | 10,000 | 1,400 |
| 1998-10-16 | 143 | 143 | 140 | 140 | 4,000 | 1,400 |
| 1998-10-15 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 1998-10-14 | 140 | 140 | 140 | 140 | 3,000 | 1,400 |
| 1998-10-13 | 147 | 147 | 140 | 140 | 18,000 | 1,400 |
| 1998-10-12 | 148 | 148 | 147 | 147 | 6,000 | 1,470 |
| 1998-10-09 | 136 | 136 | 130 | 130 | 25,000 | 1,300 |
| 1998-10-08 | 149 | 149 | 136 | 136 | 11,000 | 1,360 |
| 1998-10-07 | 135 | 145 | 135 | 135 | 33,000 | 1,350 |
| 1998-10-06 | 135 | 135 | 134 | 135 | 29,000 | 1,350 |
| 1998-10-05 | 136 | 136 | 133 | 135 | 15,000 | 1,350 |
| 1998-10-02 | 136 | 136 | 135 | 135 | 14,000 | 1,350 |
| 1998-10-01 | 145 | 145 | 136 | 136 | 39,000 | 1,360 |
| 1998-09-30 | 145 | 146 | 145 | 145 | 17,000 | 1,450 |
| 1998-09-29 | 150 | 150 | 147 | 150 | 4,000 | 1,500 |
| 1998-09-28 | 150 | 152 | 150 | 152 | 7,000 | 1,520 |
| 1998-09-25 | 155 | 155 | 150 | 150 | 13,000 | 1,500 |
| 1998-09-24 | 151 | 160 | 151 | 160 | 11,000 | 1,600 |
| 1998-09-22 | 160 | 160 | 145 | 145 | 23,000 | 1,450 |
| 1998-09-21 | 160 | 160 | 158 | 160 | 7,000 | 1,600 |
| 1998-09-18 | 160 | 160 | 158 | 158 | 19,000 | 1,580 |
| 1998-09-17 | 160 | 160 | 158 | 158 | 24,000 | 1,580 |
| 1998-09-16 | 165 | 165 | 164 | 165 | 4,000 | 1,650 |
| 1998-09-14 | 170 | 170 | 160 | 160 | 14,000 | 1,600 |
| 1998-09-11 | 166 | 170 | 166 | 166 | 6,000 | 1,660 |
| 1998-09-10 | 180 | 180 | 154 | 166 | 14,000 | 1,660 |
| 1998-09-09 | 182 | 182 | 182 | 182 | 11,000 | 1,820 |
| 1998-09-08 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 1998-09-07 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1998-09-04 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 1998-09-02 | 190 | 199 | 190 | 199 | 11,000 | 1,990 |
| 1998-09-01 | 190 | 190 | 185 | 190 | 17,000 | 1,900 |
| 1998-08-31 | 180 | 180 | 176 | 176 | 4,000 | 1,760 |
| 1998-08-28 | 193 | 195 | 185 | 185 | 49,000 | 1,850 |
| 1998-08-27 | 197 | 197 | 195 | 195 | 42,000 | 1,950 |
| 1998-08-26 | 197 | 197 | 197 | 197 | 17,000 | 1,970 |
| 1998-08-24 | 197 | 197 | 197 | 197 | 18,000 | 1,970 |
| 1998-08-21 | 199 | 199 | 197 | 197 | 7,000 | 1,970 |
| 1998-08-20 | 195 | 205 | 195 | 205 | 8,000 | 2,050 |
| 1998-08-19 | 191 | 196 | 191 | 196 | 8,000 | 1,960 |
| 1998-08-18 | 195 | 195 | 190 | 190 | 3,000 | 1,900 |
| 1998-08-17 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 1998-08-14 | 200 | 200 | 198 | 198 | 15,000 | 1,980 |
| 1998-08-13 | 201 | 201 | 200 | 200 | 36,000 | 2,000 |
| 1998-08-12 | 200 | 206 | 200 | 200 | 80,000 | 2,000 |
| 1998-08-11 | 205 | 205 | 205 | 205 | 17,000 | 2,050 |
| 1998-08-10 | 205 | 205 | 205 | 205 | 19,000 | 2,050 |
| 1998-08-07 | 205 | 205 | 205 | 205 | 12,000 | 2,050 |
| 1998-08-06 | 206 | 206 | 205 | 205 | 8,000 | 2,050 |
| 1998-08-05 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
| 1998-08-04 | 219 | 219 | 206 | 206 | 7,000 | 2,060 |
| 1998-08-03 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 1998-07-31 | 221 | 221 | 213 | 213 | 10,000 | 2,130 |
| 1998-07-30 | 215 | 215 | 211 | 211 | 7,000 | 2,110 |
| 1998-07-29 | 208 | 215 | 208 | 215 | 3,000 | 2,150 |
| 1998-07-28 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1998-07-24 | 211 | 211 | 211 | 211 | 18,000 | 2,110 |
| 1998-07-23 | 215 | 215 | 211 | 211 | 12,000 | 2,110 |
| 1998-07-22 | 220 | 220 | 216 | 216 | 3,000 | 2,160 |
| 1998-07-21 | 218 | 218 | 216 | 216 | 3,000 | 2,160 |
| 1998-07-17 | 217 | 217 | 216 | 216 | 3,000 | 2,160 |
| 1998-07-16 | 216 | 216 | 216 | 216 | 3,000 | 2,160 |
| 1998-07-15 | 216 | 216 | 216 | 216 | 4,000 | 2,160 |
| 1998-07-14 | 221 | 225 | 211 | 225 | 6,000 | 2,250 |
| 1998-07-13 | 225 | 225 | 224 | 225 | 34,000 | 2,250 |
| 1998-07-10 | 227 | 227 | 222 | 222 | 4,000 | 2,220 |
| 1998-07-09 | 224 | 229 | 224 | 229 | 3,000 | 2,290 |
| 1998-07-08 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 1998-07-07 | 225 | 230 | 225 | 230 | 15,000 | 2,300 |
| 1998-07-06 | 222 | 225 | 222 | 223 | 10,000 | 2,230 |
| 1998-07-03 | 215 | 220 | 215 | 220 | 10,000 | 2,200 |
| 1998-07-02 | 218 | 224 | 218 | 220 | 27,000 | 2,200 |
| 1998-07-01 | 219 | 219 | 210 | 212 | 33,000 | 2,120 |
| 1998-06-30 | 196 | 209 | 196 | 209 | 12,000 | 2,090 |
| 1998-06-29 | 195 | 195 | 195 | 195 | 9,000 | 1,950 |
| 1998-06-26 | 195 | 195 | 191 | 195 | 38,000 | 1,950 |
| 1998-06-25 | 200 | 200 | 195 | 195 | 17,000 | 1,950 |
| 1998-06-24 | 203 | 203 | 200 | 200 | 7,000 | 2,000 |
| 1998-06-23 | 210 | 210 | 207 | 207 | 8,000 | 2,070 |
| 1998-06-22 | 214 | 214 | 207 | 207 | 7,000 | 2,070 |
| 1998-06-19 | 214 | 214 | 209 | 209 | 4,000 | 2,090 |
| 1998-06-18 | 209 | 213 | 209 | 209 | 5,000 | 2,090 |
| 1998-06-17 | 214 | 214 | 214 | 214 | 5,000 | 2,140 |
| 1998-06-16 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
| 1998-06-15 | 190 | 195 | 190 | 195 | 9,000 | 1,950 |
| 1998-06-12 | 201 | 201 | 198 | 200 | 7,000 | 2,000 |
| 1998-06-11 | 208 | 208 | 203 | 203 | 5,000 | 2,030 |
| 1998-06-10 | 208 | 208 | 204 | 204 | 5,000 | 2,040 |
| 1998-06-09 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 1998-06-08 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 1998-06-05 | 219 | 219 | 218 | 218 | 10,000 | 2,180 |
| 1998-06-04 | 215 | 218 | 215 | 218 | 7,000 | 2,180 |
| 1998-06-03 | 212 | 212 | 212 | 212 | 3,000 | 2,120 |
| 1998-06-02 | 213 | 213 | 213 | 213 | 15,000 | 2,130 |
| 1998-06-01 | 207 | 207 | 207 | 207 | 12,000 | 2,070 |
| 1998-05-29 | 207 | 207 | 205 | 205 | 8,000 | 2,050 |
| 1998-05-28 | 205 | 206 | 205 | 205 | 4,000 | 2,050 |
| 1998-05-27 | 216 | 216 | 207 | 207 | 10,000 | 2,070 |
| 1998-05-26 | 205 | 206 | 205 | 206 | 8,000 | 2,060 |
| 1998-05-22 | 215 | 220 | 215 | 220 | 6,000 | 2,200 |
| 1998-05-21 | 210 | 210 | 210 | 210 | 5,000 | 2,100 |
| 1998-05-20 | 201 | 225 | 201 | 225 | 24,000 | 2,250 |
| 1998-05-19 | 199 | 200 | 199 | 200 | 9,000 | 2,000 |
| 1998-05-18 | 200 | 200 | 200 | 200 | 11,000 | 2,000 |
| 1998-05-15 | 190 | 200 | 185 | 195 | 25,000 | 1,950 |
| 1998-05-14 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 1998-05-13 | 195 | 195 | 190 | 190 | 7,000 | 1,900 |
| 1998-05-12 | 191 | 195 | 191 | 195 | 25,000 | 1,950 |
| 1998-05-11 | 195 | 195 | 191 | 191 | 3,000 | 1,910 |
| 1998-05-08 | 195 | 199 | 195 | 195 | 15,000 | 1,950 |
| 1998-05-07 | 212 | 212 | 200 | 200 | 5,000 | 2,000 |
| 1998-05-06 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 1998-05-01 | 210 | 218 | 210 | 218 | 13,000 | 2,180 |
| 1998-04-30 | 195 | 195 | 195 | 195 | 21,000 | 1,950 |
| 1998-04-28 | 199 | 199 | 195 | 195 | 3,000 | 1,950 |
| 1998-04-27 | 191 | 200 | 190 | 200 | 9,000 | 2,000 |
| 1998-04-24 | 190 | 191 | 190 | 191 | 7,000 | 1,910 |
| 1998-04-23 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 1998-04-22 | 195 | 198 | 190 | 190 | 4,000 | 1,900 |
| 1998-04-21 | 199 | 199 | 195 | 195 | 4,000 | 1,950 |
| 1998-04-20 | 191 | 200 | 186 | 200 | 30,000 | 2,000 |
| 1998-04-17 | 205 | 205 | 205 | 205 | 4,000 | 2,050 |
| 1998-04-16 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 1998-04-15 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
| 1998-04-13 | 221 | 221 | 215 | 215 | 2,000 | 2,150 |
| 1998-04-10 | 222 | 222 | 222 | 222 | 11,000 | 2,220 |
| 1998-04-09 | 230 | 230 | 222 | 222 | 5,000 | 2,220 |
| 1998-04-08 | 209 | 220 | 209 | 220 | 5,000 | 2,200 |
| 1998-04-07 | 198 | 199 | 198 | 199 | 2,000 | 1,990 |
| 1998-04-06 | 199 | 199 | 199 | 199 | 7,000 | 1,990 |
| 1998-04-03 | 180 | 200 | 180 | 189 | 20,000 | 1,890 |
| 1998-04-02 | 213 | 213 | 173 | 173 | 10,000 | 1,730 |
| 1998-04-01 | 228 | 228 | 216 | 216 | 12,000 | 2,160 |
| 1998-03-31 | 231 | 231 | 220 | 230 | 24,000 | 2,300 |
| 1998-03-30 | 231 | 231 | 231 | 231 | 3,000 | 2,310 |
| 1998-03-26 | 230 | 230 | 230 | 230 | 3,000 | 2,300 |
| 1998-03-25 | 238 | 240 | 235 | 235 | 14,000 | 2,350 |
| 1998-03-24 | 231 | 233 | 230 | 233 | 14,000 | 2,330 |
| 1998-03-23 | 246 | 246 | 233 | 233 | 37,000 | 2,330 |
| 1998-03-20 | 243 | 243 | 240 | 243 | 7,000 | 2,430 |
| 1998-03-19 | 241 | 245 | 233 | 233 | 30,000 | 2,330 |
| 1998-03-18 | 255 | 257 | 241 | 241 | 12,000 | 2,410 |
| 1998-03-17 | 250 | 255 | 250 | 250 | 31,000 | 2,500 |
| 1998-03-16 | 250 | 250 | 245 | 245 | 11,000 | 2,450 |
| 1998-03-13 | 249 | 249 | 249 | 249 | 4,000 | 2,490 |
| 1998-03-12 | 249 | 249 | 240 | 240 | 17,000 | 2,400 |
| 1998-03-11 | 240 | 241 | 240 | 240 | 9,000 | 2,400 |
| 1998-03-10 | 235 | 240 | 235 | 240 | 12,000 | 2,400 |
| 1998-03-09 | 250 | 250 | 240 | 240 | 22,000 | 2,400 |
| 1998-03-06 | 240 | 250 | 240 | 240 | 8,000 | 2,400 |
| 1998-03-05 | 251 | 251 | 240 | 240 | 6,000 | 2,400 |
| 1998-03-04 | 250 | 251 | 250 | 251 | 8,000 | 2,510 |
| 1998-03-03 | 265 | 265 | 250 | 250 | 9,000 | 2,500 |
| 1998-03-02 | 260 | 270 | 255 | 270 | 26,000 | 2,700 |
| 1998-02-27 | 245 | 255 | 241 | 250 | 30,000 | 2,500 |
| 1998-02-26 | 237 | 238 | 230 | 230 | 35,000 | 2,300 |
| 1998-02-25 | 236 | 236 | 236 | 236 | 2,000 | 2,360 |
| 1998-02-24 | 236 | 236 | 236 | 236 | 7,000 | 2,360 |
| 1998-02-23 | 238 | 238 | 237 | 237 | 9,000 | 2,370 |
| 1998-02-20 | 238 | 238 | 237 | 238 | 9,000 | 2,380 |
| 1998-02-19 | 235 | 238 | 230 | 238 | 26,000 | 2,380 |
| 1998-02-18 | 250 | 250 | 243 | 243 | 20,000 | 2,430 |
| 1998-02-17 | 261 | 261 | 250 | 250 | 29,000 | 2,500 |
| 1998-02-16 | 255 | 260 | 255 | 257 | 46,000 | 2,570 |
| 1998-02-13 | 309 | 310 | 258 | 275 | 195,000 | 2,750 |
| 1998-02-12 | 239 | 314 | 239 | 314 | 555,000 | 3,140 |
| 1998-02-10 | 233 | 237 | 228 | 234 | 82,000 | 2,340 |
| 1998-02-09 | 233 | 233 | 228 | 228 | 64,000 | 2,280 |
| 1998-02-06 | 217 | 223 | 217 | 218 | 11,000 | 2,180 |
| 1998-02-05 | 217 | 217 | 217 | 217 | 5,000 | 2,170 |
| 1998-02-04 | 215 | 225 | 215 | 217 | 25,000 | 2,170 |
| 1998-02-03 | 211 | 215 | 211 | 215 | 43,000 | 2,150 |
| 1998-02-02 | 208 | 208 | 201 | 201 | 25,000 | 2,010 |
| 1998-01-30 | 235 | 235 | 200 | 205 | 49,000 | 2,050 |
| 1998-01-29 | 255 | 255 | 225 | 230 | 47,000 | 2,300 |
| 1998-01-28 | 220 | 240 | 216 | 240 | 75,000 | 2,400 |
| 1998-01-27 | 203 | 215 | 201 | 215 | 55,000 | 2,150 |
| 1998-01-26 | 190 | 204 | 190 | 195 | 97,000 | 1,950 |
| 1998-01-23 | 171 | 180 | 170 | 180 | 48,000 | 1,800 |
| 1998-01-22 | 170 | 174 | 170 | 170 | 30,000 | 1,700 |
| 1998-01-21 | 161 | 175 | 161 | 170 | 64,000 | 1,700 |
| 1998-01-20 | 145 | 150 | 143 | 150 | 30,000 | 1,500 |
| 1998-01-19 | 140 | 145 | 140 | 143 | 48,000 | 1,430 |
| 1998-01-16 | 121 | 140 | 121 | 135 | 46,000 | 1,350 |
| 1998-01-14 | 119 | 130 | 119 | 130 | 50,000 | 1,300 |
| 1998-01-13 | 121 | 121 | 120 | 120 | 21,000 | 1,200 |
| 1998-01-12 | 120 | 123 | 120 | 120 | 20,000 | 1,200 |
| 1998-01-09 | 129 | 129 | 120 | 120 | 19,000 | 1,200 |
| 1998-01-08 | 130 | 130 | 127 | 128 | 20,000 | 1,280 |
| 1998-01-07 | 129 | 130 | 128 | 128 | 108,000 | 1,280 |
| 1998-01-06 | 135 | 135 | 125 | 125 | 42,000 | 1,250 |
| 1998-01-05 | 133 | 140 | 133 | 140 | 17,000 | 1,400 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
