1. HOME >
  2. 株価時系列 >
  3. 8006 >
  4. 2014年

8006 ユアサ・フナショク(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3030931030530760,0003,070
2014-12-2930931230730933,0003,090
2014-12-2630531030530953,0003,090
2014-12-2530830830030559,0003,050
2014-12-2430930930330552,0003,050
2014-12-22303314303308167,0003,080
2014-12-1929630129429987,0002,990
2014-12-1829329429129435,0002,940
2014-12-1728629128629046,0002,900
2014-12-16295295286289115,0002,890
2014-12-1530230229329672,0002,960
2014-12-1230130630130674,0003,060
2014-12-1129630329530392,0003,030
2014-12-10298299291296104,0002,960
2014-12-0930030329930037,0003,000
2014-12-0830330430030484,0003,040
2014-12-0530030029730047,0003,000
2014-12-0429930129730098,0003,000
2014-12-0330330429530076,0003,000
2014-12-02303307301303102,0003,030
2014-12-01294308293308282,0003,080
2014-11-2829029329029235,0002,920
2014-11-2729529529029037,0002,900
2014-11-26289295289295154,0002,950
2014-11-25283290283289143,0002,890
2014-11-2128128328128356,0002,830
2014-11-2028228328128343,0002,830
2014-11-19280284279283112,0002,830
2014-11-1827728027728031,0002,800
2014-11-1728028027627797,0002,770
2014-11-1427828027727922,0002,790
2014-11-1327628027528086,0002,800
2014-11-1227927927627841,0002,780
2014-11-1127627927527995,0002,790
2014-11-1027227627227639,0002,760
2014-11-0727127427127441,0002,740
2014-11-0627127327027137,0002,710
2014-11-0526927026927048,0002,700
2014-11-0427527527027192,0002,710
2014-10-31267272267272147,0002,720
2014-10-3026726826626748,0002,670
2014-10-2926526826526759,0002,670
2014-10-2826626626526646,0002,660
2014-10-2726626726626636,0002,660
2014-10-2426826826526617,0002,660
2014-10-2326926926726723,0002,670
2014-10-2226626926626920,0002,690
2014-10-2126426826426658,0002,660
2014-10-2026326826326686,0002,660
2014-10-1726326325926151,0002,610
2014-10-1626326426126276,0002,620
2014-10-1526326726326590,0002,650
2014-10-14259264259263110,0002,630
2014-10-1026426426226446,0002,640
2014-10-0926626726426465,0002,640
2014-10-0826626726526639,0002,660
2014-10-0726726826626816,0002,680
2014-10-0626726726626743,0002,670
2014-10-0326026326026362,0002,630
2014-10-02264264257260192,0002,600
2014-10-0126726826526572,0002,650
2014-09-30268268265267141,0002,670
2014-09-2927027026926932,0002,690
2014-09-2626526826526821,0002,680
2014-09-2526626726526762,0002,670
2014-09-2426526626426698,0002,660
2014-09-22269269266266101,0002,660
2014-09-19271272267269135,0002,690
2014-09-1826927226927080,0002,700
2014-09-1727027126927036,0002,700
2014-09-1627127127027031,0002,700
2014-09-1227127227027172,0002,710
2014-09-1127127327127248,0002,720
2014-09-1027127227027045,0002,700
2014-09-0927227427027158,0002,710
2014-09-0827427427227321,0002,730
2014-09-0527227527127275,0002,720
2014-09-0427427427227232,0002,720
2014-09-0327527627427620,0002,760
2014-09-0227427627427625,0002,760
2014-09-0127327427227419,0002,740
2014-08-2927327327127319,0002,730
2014-08-2827227327227338,0002,730
2014-08-2727327327227316,0002,730
2014-08-2627527527327416,0002,740
2014-08-2527327527327523,0002,750
2014-08-222732742732739,0002,730
2014-08-2127627627227427,0002,740
2014-08-2027227427227435,0002,740
2014-08-1927527527327410,0002,740
2014-08-1827227427227450,0002,740
2014-08-152742742712714,0002,710
2014-08-1427127326927020,0002,700
2014-08-132702732702727,0002,720
2014-08-1227127326827270,0002,720
2014-08-1126827226527130,0002,710
2014-08-0826726726226673,0002,660
2014-08-0726626826326782,0002,670
2014-08-06271271266266116,0002,660
2014-08-0527727827227575,0002,750
2014-08-0427827827727816,0002,780
2014-08-0127627927627895,0002,780
2014-07-3128028027827828,0002,780
2014-07-3027928027828025,0002,800
2014-07-2927927927827930,0002,790
2014-07-2827828227827842,0002,780
2014-07-2527727927727822,0002,780
2014-07-2427827927727721,0002,770
2014-07-2328028127727935,0002,790
2014-07-2228028127828058,0002,800
2014-07-18279280276280239,0002,800
2014-07-1728128328028272,0002,820
2014-07-1628328328028067,0002,800
2014-07-1528428428028098,0002,800
2014-07-1427928227627854,0002,780
2014-07-11275283275282187,0002,820
2014-07-10271290269286520,0002,860
2014-07-09268271268271145,0002,710
2014-07-0826726726626652,0002,660
2014-07-0726627026626882,0002,680
2014-07-0426626626326695,0002,660
2014-07-0326726726326437,0002,640
2014-07-0226826826626615,0002,660
2014-07-0126426926426693,0002,660
2014-06-3026126326126363,0002,630
2014-06-27265265259261115,0002,610
2014-06-2626526626426530,0002,650
2014-06-2526226626226545,0002,650
2014-06-2426226526126272,0002,620
2014-06-2326126226026253,0002,620
2014-06-2026126126026031,0002,600
2014-06-1926026226026137,0002,610
2014-06-1826026025826062,0002,600
2014-06-1725925925825929,0002,590
2014-06-1625926025825922,0002,590
2014-06-1325926125725946,0002,590
2014-06-122572602572596,0002,590
2014-06-1126026025825916,0002,590
2014-06-1026226225926068,0002,600
2014-06-0926126125926132,0002,610
2014-06-06253257253257100,0002,570
2014-06-0525225325125137,0002,510
2014-06-04252253248252127,0002,520
2014-06-0325225325125272,0002,520
2014-06-0225125224925239,0002,520
2014-05-3024825124725151,0002,510
2014-05-2924724824624731,0002,470
2014-05-2824624724524639,0002,460
2014-05-2724424624424563,0002,450
2014-05-26244245243244137,0002,440
2014-05-23244244242244140,0002,440
2014-05-2224224224124156,0002,410
2014-05-2124224224024124,0002,410
2014-05-2024124324124377,0002,430
2014-05-1924324324224247,0002,420
2014-05-1624324424124378,0002,430
2014-05-1524424524324463,0002,440
2014-05-14243246243245130,0002,450
2014-05-1324124324024375,0002,430
2014-05-1224324324124174,0002,410
2014-05-0924124324124271,0002,420
2014-05-0824224324124261,0002,420
2014-05-0724424424124266,0002,420
2014-05-0224624624424460,0002,440
2014-05-0124324624324673,0002,460
2014-04-3024324324324359,0002,430
2014-04-2824324424224352,0002,430
2014-04-2524324424324444,0002,440
2014-04-2424424524424449,0002,440
2014-04-2324724724524592,0002,450
2014-04-22246246245245112,0002,450
2014-04-2124424624424561,0002,450
2014-04-1824424524424488,0002,440
2014-04-1724424424224350,0002,430
2014-04-16238244238244106,0002,440
2014-04-1524024023923959,0002,390
2014-04-1423724023724053,0002,400
2014-04-11236241235238121,0002,380
2014-04-1024224324024068,0002,400
2014-04-09244244241241113,0002,410
2014-04-0824424524324567,0002,450
2014-04-0724724824524548,0002,450
2014-04-0424924924724859,0002,480
2014-04-0325225224924952,0002,490
2014-04-0225225224624888,0002,480
2014-04-0124925224925161,0002,510
2014-03-3125025024824945,0002,490
2014-03-2824424824424881,0002,480
2014-03-27245247242245140,0002,450
2014-03-26257257253255181,0002,550
2014-03-2525525725325671,0002,560
2014-03-2425125525125266,0002,520
2014-03-20256256250252102,0002,520
2014-03-1926126125325655,0002,560
2014-03-1826026126026143,0002,610
2014-03-1726026025625938,0002,590
2014-03-14262263255259117,0002,590
2014-03-1326626626526524,0002,650
2014-03-1226726826726722,0002,670
2014-03-1127027026827033,0002,700
2014-03-102712722692719,0002,710
2014-03-0727227226926920,0002,690
2014-03-0626727226726975,0002,690
2014-03-0526726726526625,0002,660
2014-03-0426426426126424,0002,640
2014-03-0326426525626470,0002,640
2014-02-2826826826426542,0002,650
2014-02-2726826826626641,0002,660
2014-02-2626927226726930,0002,690
2014-02-2527027226927073,0002,700
2014-02-2426927126826973,0002,690
2014-02-2126927026526843,0002,680
2014-02-2026926926426631,0002,660
2014-02-1926426926426928,0002,690
2014-02-1826426926426583,0002,650
2014-02-17262265259264117,0002,640
2014-02-14268269255258309,0002,580
2014-02-1327327326927133,0002,710
2014-02-1227227426927297,0002,720
2014-02-1027427426827246,0002,720
2014-02-0727527527027296,0002,720
2014-02-06260270260267144,0002,670
2014-02-05259260252254146,0002,540
2014-02-04250253247250480,0002,500
2014-02-03262266257259183,0002,590
2014-01-31273273262267333,0002,670
2014-01-30276276269270160,0002,700
2014-01-29280283277281110,0002,810
2014-01-28267277267277106,0002,770
2014-01-27265268263264132,0002,640
2014-01-24271276271276191,0002,760
2014-01-23283283275276247,0002,760
2014-01-22286286281284143,0002,840
2014-01-21290290279287299,0002,870
2014-01-20282295281290760,0002,900
2014-01-17268280268279944,0002,790
2014-01-16262267260264234,0002,640
2014-01-15259260255259151,0002,590
2014-01-14258261256258171,0002,580
2014-01-10261262259262119,0002,620
2014-01-0926526826126296,0002,620
2014-01-08258265257265196,0002,650
2014-01-0725825825325674,0002,560
2014-01-06252257252255116,0002,550

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