1. HOME >
  2. 株価時系列 >
  3. 8006 >
  4. 2012年

8006 ユアサ・フナショク(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2820120119919931,0001,990
2012-12-272002002002004,0002,000
2012-12-2619920019919913,0001,990
2012-12-2519819819719811,0001,980
2012-12-2119719719719710,0001,970
2012-12-2019619719619710,0001,970
2012-12-1919719819619716,0001,970
2012-12-1819419819419619,0001,960
2012-12-171941941941943,0001,940
2012-12-1419219319219319,0001,930
2012-12-1319019119019132,0001,910
2012-12-121901901901902,0001,900
2012-12-1118919018919020,0001,900
2012-12-1019019018918921,0001,890
2012-12-0718919018919012,0001,900
2012-12-0618819018818820,0001,880
2012-12-0518818818718811,0001,880
2012-12-041881881871875,0001,870
2012-12-031871881871887,0001,880
2012-11-3018818818718721,0001,870
2012-11-291871871861875,0001,870
2012-11-281871871861863,0001,860
2012-11-271881881871875,0001,870
2012-11-2618818818618711,0001,870
2012-11-2218618718618714,0001,870
2012-11-211851851851853,0001,850
2012-11-201851851841849,0001,840
2012-11-191851851851858,0001,850
2012-11-161841841841842,0001,840
2012-11-151831831831831,0001,830
2012-11-141811821811828,0001,820
2012-11-1318118118018016,0001,800
2012-11-121831831821824,0001,820
2012-11-081831831821837,0001,830
2012-11-071831831831833,0001,830
2012-11-0618418518218224,0001,820
2012-11-051861861851852,0001,850
2012-11-021861861861862,0001,860
2012-11-0118618618518617,0001,860
2012-10-311831861831865,0001,860
2012-10-301841841831844,0001,840
2012-10-291831841831844,0001,840
2012-10-261831831811828,0001,820
2012-10-251821831821833,0001,830
2012-10-241821831821837,0001,830
2012-10-231841861841845,0001,840
2012-10-221841861841862,0001,860
2012-10-1918218418218410,0001,840
2012-10-181831831831831,0001,830
2012-10-171821831821826,0001,820
2012-10-151791811791814,0001,810
2012-10-1218218218018110,0001,810
2012-10-1118118218018212,0001,820
2012-10-101821821811823,0001,820
2012-10-091821821821821,0001,820
2012-10-051831831831832,0001,830
2012-10-041821821821824,0001,820
2012-10-0318118218118214,0001,820
2012-10-0218318318118128,0001,810
2012-10-0118518518318346,0001,830
2012-09-281871871871872,0001,870
2012-09-271871881861866,0001,860
2012-09-261861861861864,0001,860
2012-09-241861871861865,0001,860
2012-09-211861861861861,0001,860
2012-09-2018618718518541,0001,850
2012-09-1918718818718810,0001,880
2012-09-181861871861879,0001,870
2012-09-141851871851873,0001,870
2012-09-131861871861868,0001,860
2012-09-121831851831853,0001,850
2012-09-111851861841855,0001,850
2012-09-101861861861861,0001,860
2012-09-071841841841847,0001,840
2012-09-061841841841841,0001,840
2012-09-0518418918418525,0001,850
2012-09-041841841841842,0001,840
2012-09-0318518618418415,0001,840
2012-08-311841851841859,0001,850
2012-08-3018718718418417,0001,840
2012-08-291881881881883,0001,880
2012-08-281891891891892,0001,890
2012-08-271891901891902,0001,900
2012-08-241881891881892,0001,890
2012-08-231901901901901,0001,900
2012-08-2218819018819011,0001,900
2012-08-2119019018918914,0001,890
2012-08-171901901901904,0001,900
2012-08-161891901891907,0001,900
2012-08-1519019218918914,0001,890
2012-08-141881891881899,0001,890
2012-08-1319119118818812,0001,880
2012-08-101861891861898,0001,890
2012-08-091861871861874,0001,870
2012-08-081861861861862,0001,860
2012-08-071871871841846,0001,840
2012-08-0618518518518515,0001,850
2012-08-031851871851872,0001,870
2012-08-0118718818618817,0001,880
2012-07-311861871861873,0001,870
2012-07-301891891851884,0001,880
2012-07-271901901901904,0001,900
2012-07-261851851851852,0001,850
2012-07-251851851811846,0001,840
2012-07-241881881841842,0001,840
2012-07-2318518518318513,0001,850
2012-07-201891891891891,0001,890
2012-07-191871871871871,0001,870
2012-07-181861861861863,0001,860
2012-07-1719019018618723,0001,870
2012-07-1319319318919054,0001,900
2012-07-1219319419319329,0001,930
2012-07-1119019419019345,0001,930
2012-07-101891891891892,0001,890
2012-07-091881891881896,0001,890
2012-07-061881891881897,0001,890
2012-07-051901901891897,0001,890
2012-07-041911911911911,0001,910
2012-07-0319319419319414,0001,940
2012-07-0219419419119362,0001,930
2012-06-2918819018819015,0001,900
2012-06-2818518618518613,0001,860
2012-06-271841851841853,0001,850
2012-06-261841841841842,0001,840
2012-06-2518518618518622,0001,860
2012-06-221841851841856,0001,850
2012-06-211861861851856,0001,850
2012-06-201841851831859,0001,850
2012-06-191831841831846,0001,840
2012-06-181821841821847,0001,840
2012-06-151831831811836,0001,830
2012-06-141811811811811,0001,810
2012-06-131801811801805,0001,800
2012-06-121801801801808,0001,800
2012-06-111801811801815,0001,810
2012-06-071821821821821,0001,820
2012-06-051801801801801,0001,800
2012-06-041811811801807,0001,800
2012-06-0118118118018115,0001,810
2012-05-3117918117918110,0001,810
2012-05-301811811811813,0001,810
2012-05-291791801791796,0001,790
2012-05-281791801791805,0001,800
2012-05-251801811801813,0001,810
2012-05-241791811791814,0001,810
2012-05-2318218217917923,0001,790
2012-05-221831831811813,0001,810
2012-05-2118318317918117,0001,810
2012-05-181801821801805,0001,800
2012-05-171811821801828,0001,820
2012-05-161831831811826,0001,820
2012-05-1518818818118318,0001,830
2012-05-141851871841878,0001,870
2012-05-111861871861872,0001,870
2012-05-101881881881881,0001,880
2012-05-091891891861862,0001,860
2012-05-081901901871893,0001,890
2012-05-071861871861877,0001,870
2012-05-021891891891891,0001,890
2012-05-0119019018818929,0001,890
2012-04-271901901881909,0001,900
2012-04-261911911891895,0001,890
2012-04-2519119218919133,0001,910
2012-04-241941941911924,0001,920
2012-04-2319219419119418,0001,940
2012-04-2019319319119119,0001,910
2012-04-191931941921939,0001,930
2012-04-1819519519319421,0001,940
2012-04-171951951951951,0001,950
2012-04-161951951951952,0001,950
2012-04-131961971951968,0001,960
2012-04-121981981951975,0001,970
2012-04-101971971971973,0001,970
2012-04-091951971951972,0001,970
2012-04-061971981971983,0001,980
2012-04-0519720119620011,0002,000
2012-04-042032032002007,0002,000
2012-04-0320220220120212,0002,020
2012-04-022032032012028,0002,020
2012-03-3020320420220317,0002,030
2012-03-292032032022033,0002,030
2012-03-2820120520020522,0002,050
2012-03-2720720820620751,0002,070
2012-03-2621021020920913,0002,090
2012-03-2321021121021014,0002,100
2012-03-2221021221021110,0002,110
2012-03-2121321321121112,0002,110
2012-03-1921321421221312,0002,130
2012-03-162092112092116,0002,110
2012-03-1521121221021017,0002,100
2012-03-1421121120921010,0002,100
2012-03-1320821120821113,0002,110
2012-03-1220820920720911,0002,090
2012-03-092062082062087,0002,080
2012-03-082062062062064,0002,060
2012-03-0720320620320510,0002,050
2012-03-0620920920420535,0002,050
2012-03-052072092072098,0002,090
2012-03-0220820820620725,0002,070
2012-03-0121121220920921,0002,090
2012-02-2921221221021117,0002,110
2012-02-2821221220821017,0002,100
2012-02-2720821020821032,0002,100
2012-02-2420920920620737,0002,070
2012-02-232082092072097,0002,090
2012-02-222072082062087,0002,080
2012-02-212102102062075,0002,070
2012-02-2020420620320620,0002,060
2012-02-172032042032049,0002,040
2012-02-162042042042041,0002,040
2012-02-152022042022036,0002,030
2012-02-142022032012035,0002,030
2012-02-1320120420120214,0002,020
2012-02-102022022022027,0002,020
2012-02-092032032012023,0002,020
2012-02-082012022002028,0002,020
2012-02-0720220219920113,0002,010
2012-02-0620120320120310,0002,030
2012-02-0320020219920116,0002,010
2012-02-022012022012027,0002,020
2012-02-0120220220020115,0002,010
2012-01-3120220320120211,0002,020
2012-01-3020320320120311,0002,030
2012-01-2720020320020315,0002,030
2012-01-2619720119720115,0002,010
2012-01-251941961941968,0001,960
2012-01-241951951951953,0001,950
2012-01-231961971961973,0001,970
2012-01-201961971951956,0001,950
2012-01-191951961941967,0001,960
2012-01-1819319419319422,0001,940
2012-01-171931931931933,0001,930
2012-01-1619119219019210,0001,920
2012-01-131901901901908,0001,900
2012-01-1219019019019018,0001,900
2012-01-111901911891917,0001,910
2012-01-101901901901907,0001,900
2012-01-061901911901918,0001,910
2012-01-051881901881897,0001,890
2012-01-0418718918718942,0001,890

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