1. HOME >
  2. 株価時系列 >
  3. 8006 >
  4. 2013年

8006 ユアサ・フナショク(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30248252248251213,0002,510
2013-12-27248248245247126,0002,470
2013-12-26245249245248171,0002,480
2013-12-25241246241245151,0002,450
2013-12-24242243241242257,0002,420
2013-12-20244244241243253,0002,430
2013-12-19252254240244566,0002,440
2013-12-18250256247251781,0002,510
2013-12-17243247243246390,0002,460
2013-12-16242245242243165,0002,430
2013-12-13238242238242187,0002,420
2013-12-12239239238239132,0002,390
2013-12-11240240239240143,0002,400
2013-12-10240241238239109,0002,390
2013-12-09238243238240250,0002,400
2013-12-0623723823623844,0002,380
2013-12-05237237236237100,0002,370
2013-12-0423923923623777,0002,370
2013-12-03239240237240135,0002,400
2013-12-0223924023823890,0002,380
2013-11-29236240236237273,0002,370
2013-11-28232235232234149,0002,340
2013-11-27231234231232112,0002,320
2013-11-26230231229231123,0002,310
2013-11-25230230229229103,0002,290
2013-11-22230231229229193,0002,290
2013-11-21228230228230189,0002,300
2013-11-20230231227229351,0002,290
2013-11-19231233230230429,0002,300
2013-11-18232232229230325,0002,300
2013-11-15230232229230165,0002,300
2013-11-14231231229230291,0002,300
2013-11-13230230229230102,0002,300
2013-11-12230230229230110,0002,300
2013-11-11232232228229268,0002,290
2013-11-0823023022822990,0002,290
2013-11-0722923122923057,0002,300
2013-11-0622923022722897,0002,280
2013-11-05234234229230165,0002,300
2013-11-0123623623123292,0002,320
2013-10-3123923923523628,0002,360
2013-10-3024024023723766,0002,370
2013-10-292392392392392,0002,390
2013-10-282382402382408,0002,400
2013-10-2523723823623711,0002,370
2013-10-2423823823523744,0002,370
2013-10-2323824023723721,0002,370
2013-10-2223824123723871,0002,380
2013-10-2124024023823836,0002,380
2013-10-1823523823423862,0002,380
2013-10-1723623923623646,0002,360
2013-10-1623723723523512,0002,350
2013-10-1523823823623744,0002,370
2013-10-1123923923623737,0002,370
2013-10-1023823823523627,0002,360
2013-10-0923423723423744,0002,370
2013-10-0823223423123463,0002,340
2013-10-0723924023223340,0002,330
2013-10-0424024023723837,0002,380
2013-10-0324124224024140,0002,410
2013-10-0224624624324338,0002,430
2013-10-01247248244245124,0002,450
2013-09-3024925024524656,0002,460
2013-09-27249260248249118,0002,490
2013-09-2624624624424659,0002,460
2013-09-2524724724524660,0002,460
2013-09-24253253243247260,0002,470
2013-09-20259259256257105,0002,570
2013-09-19263263256257180,0002,570
2013-09-18259267254257405,0002,570
2013-09-17265278249252788,0002,520
2013-09-13242249242249200,0002,490
2013-09-12240253238246471,0002,460
2013-09-11234246233240271,0002,400
2013-09-10232235231234113,0002,340
2013-09-0923523522923188,0002,310
2013-09-062262262252255,0002,250
2013-09-0522622722622626,0002,260
2013-09-042262262262265,0002,260
2013-09-0322622722522633,0002,260
2013-09-0222422522422525,0002,250
2013-08-3022422522422427,0002,240
2013-08-292232252232238,0002,230
2013-08-2822522522222514,0002,250
2013-08-272252252252251,0002,250
2013-08-262262262262263,0002,260
2013-08-2322722822622728,0002,270
2013-08-2222622622422625,0002,260
2013-08-2122622622522531,0002,250
2013-08-2022622722622733,0002,270
2013-08-1922822822622713,0002,270
2013-08-1622722922722712,0002,270
2013-08-152282282282287,0002,280
2013-08-142292292282298,0002,290
2013-08-1322822922722823,0002,280
2013-08-1222922922722717,0002,270
2013-08-092302312292298,0002,290
2013-08-082302312302307,0002,300
2013-08-0723223223023019,0002,300
2013-08-0623123423123427,0002,340
2013-08-0523323323123347,0002,330
2013-08-0223123222923232,0002,320
2013-08-0122923122823133,0002,310
2013-07-3122823022722823,0002,280
2013-07-3022523322422744,0002,270
2013-07-2922522822522521,0002,250
2013-07-2622922922622849,0002,280
2013-07-2522923022923021,0002,300
2013-07-2422923022823010,0002,300
2013-07-2322923022822956,0002,290
2013-07-2223023022922920,0002,290
2013-07-1923023322922940,0002,290
2013-07-1822823122822928,0002,290
2013-07-1723023223023146,0002,310
2013-07-1623323423123144,0002,310
2013-07-12233234230232100,0002,320
2013-07-1123423523223387,0002,330
2013-07-10228240228232300,0002,320
2013-07-0922322922322784,0002,270
2013-07-0822422422322348,0002,230
2013-07-0522222322222239,0002,220
2013-07-0422022322022137,0002,210
2013-07-0322222221922022,0002,200
2013-07-0222122222022140,0002,210
2013-07-0121922321922043,0002,200
2013-06-2821821821721875,0002,180
2013-06-272172172172177,0002,170
2013-06-2621922021621635,0002,160
2013-06-252202202182209,0002,200
2013-06-242222222212213,0002,210
2013-06-2121822221622227,0002,220
2013-06-2022022121821858,0002,180
2013-06-1922322722122613,0002,260
2013-06-1822022121922117,0002,210
2013-06-1721822021822018,0002,200
2013-06-1422022021921921,0002,190
2013-06-132222222182187,0002,180
2013-06-122212212212211,0002,210
2013-06-112242242242243,0002,240
2013-06-1021922121922111,0002,210
2013-06-0721721721321611,0002,160
2013-06-0622022022022011,0002,200
2013-06-0522222522222220,0002,220
2013-06-042222222222224,0002,220
2013-06-0322222422222416,0002,240
2013-05-3122422522322314,0002,230
2013-05-3022422422222323,0002,230
2013-05-2922722722522543,0002,250
2013-05-282262262252252,0002,250
2013-05-2723023022522713,0002,270
2013-05-2423223522923032,0002,300
2013-05-2323723823123260,0002,320
2013-05-2223824023723739,0002,370
2013-05-2124024023823821,0002,380
2013-05-2023924223724040,0002,400
2013-05-1723323723323612,0002,360
2013-05-1624024023023361,0002,330
2013-05-15243245238238143,0002,380
2013-05-1422923222823246,0002,320
2013-05-1323223223023022,0002,300
2013-05-1023123123023127,0002,310
2013-05-0922823122723021,0002,300
2013-05-082272282272277,0002,270
2013-05-0722723022622610,0002,260
2013-05-0222322422222227,0002,220
2013-05-0122222322122319,0002,230
2013-04-302212232212216,0002,210
2013-04-2622022322022022,0002,200
2013-04-2521922121821915,0002,190
2013-04-2421922021921915,0002,190
2013-04-2321721821621843,0002,180
2013-04-2221321521321543,0002,150
2013-04-1921221221121230,0002,120
2013-04-1821621621121253,0002,120
2013-04-1721221321221214,0002,120
2013-04-1621121221021117,0002,110
2013-04-1521521521221352,0002,130
2013-04-1221621921421426,0002,140
2013-04-1122222221521648,0002,160
2013-04-1022222222022110,0002,210
2013-04-0922522522122123,0002,210
2013-04-0821922421922350,0002,230
2013-04-0521021921021828,0002,180
2013-04-0420720720420711,0002,070
2013-04-032082102072077,0002,070
2013-04-0220720720120355,0002,030
2013-04-0121721720921146,0002,110
2013-03-292182182172178,0002,170
2013-03-2821721821521725,0002,170
2013-03-2722422421621856,0002,180
2013-03-2623023322522560,0002,250
2013-03-2523023322923036,0002,300
2013-03-2223723722723065,0002,300
2013-03-2124024023723739,0002,370
2013-03-1923924023523928,0002,390
2013-03-1823624023523930,0002,390
2013-03-1523623623323533,0002,350
2013-03-1423223723223524,0002,350
2013-03-1323423823323420,0002,340
2013-03-1224124123523523,0002,350
2013-03-1123524223524168,0002,410
2013-03-0823123523123342,0002,330
2013-03-0723023422623273,0002,320
2013-03-0622422522222337,0002,230
2013-03-0522622721821986,0002,190
2013-03-04218225215223116,0002,230
2013-03-0121021221021228,0002,120
2013-02-2820921020921021,0002,100
2013-02-2720820920820910,0002,090
2013-02-262072082062088,0002,080
2013-02-2520720920720913,0002,090
2013-02-2220420520420510,0002,050
2013-02-212072072052056,0002,050
2013-02-202062072062073,0002,070
2013-02-1920320820320814,0002,080
2013-02-182032042032044,0002,040
2013-02-1520320320120212,0002,020
2013-02-1420420420320418,0002,040
2013-02-1320620620520531,0002,050
2013-02-122062082062076,0002,070
2013-02-0820720720520620,0002,060
2013-02-0720820920720825,0002,080
2013-02-0620720920720850,0002,080
2013-02-0520720720620718,0002,070
2013-02-0420720920720932,0002,090
2013-02-0120620720620716,0002,070
2013-01-3120520720520616,0002,060
2013-01-302042052042055,0002,050
2013-01-292052052032056,0002,050
2013-01-2820420820420521,0002,050
2013-01-2520320420320415,0002,040
2013-01-2420020220020220,0002,020
2013-01-23205205199201111,0002,010
2013-01-2220720720520520,0002,050
2013-01-212072072062077,0002,070
2013-01-1820320820320634,0002,060
2013-01-1720320420020153,0002,010
2013-01-1620820820420434,0002,040
2013-01-1520821020820834,0002,080
2013-01-112052072052078,0002,070
2013-01-1020320520320527,0002,050
2013-01-0920220320120310,0002,030
2013-01-082032042032039,0002,030
2013-01-0720420720220224,0002,020
2013-01-042002042002048,0002,040

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