1. HOME >
  2. 株価時系列 >
  3. 8006 >
  4. 1999年

8006 ユアサ・フナショク(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3016116516116220,0001,620
1999-12-2917017016116130,0001,610
1999-12-281681681661666,0001,660
1999-12-2716817016816811,0001,680
1999-12-241721751721756,0001,750
1999-12-221671731671729,0001,720
1999-12-2116417016416817,0001,680
1999-12-2016316916116318,0001,630
1999-12-1717017416116139,0001,610
1999-12-1617918016616647,0001,660
1999-12-1519019017018127,0001,810
1999-12-1420020019019023,0001,900
1999-12-1319120019120022,0002,000
1999-12-101911911901905,0001,900
1999-12-091951951901907,0001,900
1999-12-0819519519519517,0001,950
1999-12-0719519819519523,0001,950
1999-12-0619619819519531,0001,950
1999-12-0319620019519514,0001,950
1999-12-021971971951952,0001,950
1999-12-0119520019520030,0002,000
1999-11-3019519919519514,0001,950
1999-11-2919019419019026,0001,900
1999-11-2619119519119513,0001,950
1999-11-2519219619019036,0001,900
1999-11-2420520519219370,0001,930
1999-11-2219520519220583,0002,050
1999-11-1918619018419069,0001,900
1999-11-1818718718318664,0001,860
1999-11-1719219218718818,0001,880
1999-11-1615316315316234,0001,620
1999-11-1518018317317313,0001,730
1999-11-1218818918018031,0001,800
1999-11-1119019018518784,0001,870
1999-11-101941951911958,0001,950
1999-11-0919519519419422,0001,940
1999-11-0819620119519519,0001,950
1999-11-0519421819419521,0001,950
1999-11-0419519719419411,0001,940
1999-11-0220020019219435,0001,940
1999-11-0120620919719736,0001,970
1999-10-2921021020520519,0002,050
1999-10-282082102072109,0002,100
1999-10-272082102082102,0002,100
1999-10-262072072062066,0002,060
1999-10-252082082082082,0002,080
1999-10-222112112062066,0002,060
1999-10-2121321521021010,0002,100
1999-10-2021021021021010,0002,100
1999-10-192102102082088,0002,080
1999-10-1820620820620814,0002,080
1999-10-1520821020821016,0002,100
1999-10-1421521720520532,0002,050
1999-10-1322022021821829,0002,180
1999-10-1222022022022014,0002,200
1999-10-082192202192208,0002,200
1999-10-0722022022022012,0002,200
1999-10-0622022522022511,0002,250
1999-10-0522223022022010,0002,200
1999-10-0422522522022011,0002,200
1999-10-012252252252256,0002,250
1999-09-3021522021422027,0002,200
1999-09-2921721721621613,0002,160
1999-09-2822622621621626,0002,160
1999-09-2723123122522513,0002,250
1999-09-2423023823023042,0002,300
1999-09-2223023123023018,0002,300
1999-09-2123623623223218,0002,320
1999-09-2023525023523668,0002,360
1999-09-1723523823523810,0002,380
1999-09-1623523923523910,0002,390
1999-09-1424024023523511,0002,350
1999-09-132362372352365,0002,360
1999-09-1024124123523523,0002,350
1999-09-092352352352352,0002,350
1999-09-082362442352359,0002,350
1999-09-0724124123623615,0002,360
1999-09-0625025024124126,0002,410
1999-09-032402492402499,0002,490
1999-09-0225225223824026,0002,400
1999-09-0124025024024317,0002,430
1999-08-3125025024024021,0002,400
1999-08-3024628023826025,0002,600
1999-08-2725025224625214,0002,520
1999-08-262542542542543,0002,540
1999-08-2525525525325310,0002,530
1999-08-2426226225325517,0002,550
1999-08-2323926523926521,0002,650
1999-08-202362372362374,0002,370
1999-08-1923623623523517,0002,350
1999-08-1824825023523532,0002,350
1999-08-1724024823724833,0002,480
1999-08-1623924223824021,0002,400
1999-08-1323824023723724,0002,370
1999-08-1223924023623718,0002,370
1999-08-1123823823623613,0002,360
1999-08-1023823823523714,0002,370
1999-08-092392402382389,0002,380
1999-08-0623824023824026,0002,400
1999-08-0524024123723842,0002,380
1999-08-0424724824024023,0002,400
1999-08-0325225224024094,0002,400
1999-08-0224224524024045,0002,400
1999-07-3025825824624632,0002,460
1999-07-292612612572575,0002,570
1999-07-282612612602609,0002,600
1999-07-2725525725125125,0002,510
1999-07-2627527525925913,0002,590
1999-07-2327027126727117,0002,710
1999-07-2227127226727033,0002,700
1999-07-2127227527127134,0002,710
1999-07-1927128327127232,0002,720
1999-07-1627327527327332,0002,730
1999-07-1528128527227256,0002,720
1999-07-1427328527328030,0002,800
1999-07-1327928527728014,0002,800
1999-07-1227328527328039,0002,800
1999-07-0928428427127123,0002,710
1999-07-0829129428428411,0002,840
1999-07-0727029027028927,0002,890
1999-07-0627627826527047,0002,700
1999-07-0528528527027422,0002,740
1999-07-0229029228028538,0002,850
1999-07-0129029028629046,0002,900
1999-06-3029930029029017,0002,900
1999-06-2928630028528921,0002,890
1999-06-2828029027828537,0002,850
1999-06-2526527026526523,0002,650
1999-06-2429029025527073,0002,700
1999-06-2330530529029076,0002,900
1999-06-22330335310310183,0003,100
1999-06-21327337325334429,0003,340
1999-06-18300330295322387,0003,220
1999-06-17301301285297237,0002,970
1999-06-16285325285301853,0003,010
1999-06-15230280230280356,0002,800
1999-06-1422022822022542,0002,250
1999-06-1122022421521738,0002,170
1999-06-1021022021022034,0002,200
1999-06-092072102062104,0002,100
1999-06-0821121420520512,0002,050
1999-06-072022022012012,0002,010
1999-06-0420020120020020,0002,000
1999-06-032052052012014,0002,010
1999-06-0220520520020014,0002,000
1999-06-012012052012048,0002,040
1999-05-311951951951951,0001,950
1999-05-282052052002009,0002,000
1999-05-272032052012018,0002,010
1999-05-2620520520120123,0002,010
1999-05-2520520520220212,0002,020
1999-05-242152152152159,0002,150
1999-05-212202202152153,0002,150
1999-05-2022022021822021,0002,200
1999-05-1921121920520510,0002,050
1999-05-182102152102106,0002,100
1999-05-1720521020021018,0002,100
1999-05-142262262202208,0002,200
1999-05-132252252252256,0002,250
1999-05-1222923022522520,0002,250
1999-05-1123723722622828,0002,280
1999-05-1023524023023253,0002,320
1999-05-0722622822122821,0002,280
1999-05-062092252092258,0002,250
1999-04-3021621620120718,0002,070
1999-04-282202202162167,0002,160
1999-04-2721622021621812,0002,180
1999-04-2621521621521610,0002,160
1999-04-232152162152159,0002,150
1999-04-2221321421021322,0002,130
1999-04-2121321421121120,0002,110
1999-04-2021321521321317,0002,130
1999-04-1921521520821523,0002,150
1999-04-162202222162168,0002,160
1999-04-1521522021522032,0002,200
1999-04-1423023022022032,0002,200
1999-04-1322123021922629,0002,260
1999-04-1223023022522537,0002,250
1999-04-0923524521922289,0002,220
1999-04-0821523021323084,0002,300
1999-04-0720521020220770,0002,070
1999-04-0620820820120315,0002,030
1999-04-0520120719720038,0002,000
1999-04-0220020019219527,0001,950
1999-04-0119220719220022,0002,000
1999-03-3119519518719020,0001,900
1999-03-3019819919519519,0001,950
1999-03-2919620019519524,0001,950
1999-03-2620520519519512,0001,950
1999-03-2521121220221029,0002,100
1999-03-242102142102101,133,0002,100
1999-03-2321621620821040,0002,100
1999-03-19199216196206154,0002,060
1999-03-1819819919619652,0001,960
1999-03-1719219619019659,0001,960
1999-03-1618619018619028,0001,900
1999-03-151861861861866,0001,860
1999-03-1219019118518513,0001,850
1999-03-1118819518819019,0001,900
1999-03-1019619719019027,0001,900
1999-03-0919219619019665,0001,960
1999-03-0818919118819036,0001,900
1999-03-0518919118818836,0001,880
1999-03-0418819018319030,0001,900
1999-03-0318218218018224,0001,820
1999-03-0219619618518576,0001,850
1999-03-01170199169196305,0001,960
1999-02-2616917016917038,0001,700
1999-02-251671671671676,0001,670
1999-02-2417017016716710,0001,670
1999-02-231661711661716,0001,710
1999-02-2216416416316316,0001,630
1999-02-1916316616316310,0001,630
1999-02-181621621621625,0001,620
1999-02-171601621601625,0001,620
1999-02-161601601601605,0001,600
1999-02-1516016516016510,0001,650
1999-02-121601601601604,0001,600
1999-02-1016116516016018,0001,600
1999-02-091651661611626,0001,620
1999-02-0816516916516511,0001,650
1999-02-041641641611615,0001,610
1999-02-0316616616416412,0001,640
1999-02-021651651651652,0001,650
1999-02-0116517016416415,0001,640
1999-01-291691691641643,0001,640
1999-01-281641691641698,0001,690
1999-01-271631631631634,0001,630
1999-01-261651651611617,0001,610
1999-01-251601601601605,0001,600
1999-01-221651651651651,0001,650
1999-01-211651651651655,0001,650
1999-01-201681681651655,0001,650
1999-01-191601601601606,0001,600
1999-01-181591591591597,0001,590
1999-01-1416216215715821,0001,580
1999-01-131701701671674,0001,670
1999-01-121711711711711,0001,710
1999-01-111741741741741,0001,740
1999-01-081761771761774,0001,770
1999-01-0716918016917830,0001,780
1999-01-061691691691691,0001,690
1999-01-051731731701705,0001,700
1999-01-0417017517017411,0001,740

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株