1. HOME >
  2. 株価時系列 >
  3. 8006 >
  4. 2016年

8006 ユアサ・フナショク(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3031231731231423,0003,140
2016-12-2931331331031243,0003,120
2016-12-2831031531031335,0003,130
2016-12-2731131131031017,0003,100
2016-12-2631331331131118,0003,110
2016-12-2231431431131345,0003,130
2016-12-2131231330831329,0003,130
2016-12-2030931330631333,0003,130
2016-12-1930831030730928,0003,090
2016-12-1630830930730825,0003,080
2016-12-1530730830530850,0003,080
2016-12-1430931430630693,0003,060
2016-12-1330530730430732,0003,070
2016-12-1230030530030546,0003,050
2016-12-0929830029730080,0003,000
2016-12-0829930029729768,0002,970
2016-12-0729530029529821,0002,980
2016-12-06294298293298132,0002,980
2016-12-0529829829429433,0002,940
2016-12-0230130129729822,0002,980
2016-12-0129830229729942,0002,990
2016-11-3029829829529612,0002,960
2016-11-292972992972986,0002,980
2016-11-2829930029929912,0002,990
2016-11-2530030229929912,0002,990
2016-11-2430230329830021,0003,000
2016-11-2230030229030228,0003,020
2016-11-21299302297301137,0003,010
2016-11-1829630129630032,0003,000
2016-11-1729729729529512,0002,950
2016-11-1629930029729828,0002,980
2016-11-1529829929629917,0002,990
2016-11-1429230029229747,0002,970
2016-11-1128929328929341,0002,930
2016-11-1028029028028865,0002,880
2016-11-09283283273274121,0002,740
2016-11-0828428628028264,0002,820
2016-11-0728128528128418,0002,840
2016-11-042842842812818,0002,810
2016-11-0228128728128431,0002,840
2016-11-01281290278284160,0002,840
2016-10-3128228227928021,0002,800
2016-10-2827928327928111,0002,810
2016-10-2727727927727949,0002,790
2016-10-2627827827627776,0002,770
2016-10-2528028127828124,0002,810
2016-10-2427528027528018,0002,800
2016-10-2127627727427617,0002,760
2016-10-2027327727327743,0002,770
2016-10-1927327527227449,0002,740
2016-10-1827027427027431,0002,740
2016-10-1727327526826985,0002,690
2016-10-1427227527127336,0002,730
2016-10-1327227327227213,0002,720
2016-10-1227327427127143,0002,710
2016-10-1127927927227354,0002,730
2016-10-0628028227828021,0002,800
2016-10-0528028128028019,0002,800
2016-10-042802812792798,0002,790
2016-10-0328228227727722,0002,770
2016-09-3028028127828036,0002,800
2016-09-2927528527528061,0002,800
2016-09-2827327427027319,0002,730
2016-09-2727627627127330,0002,730
2016-09-2627727927627625,0002,760
2016-09-2327127827127714,0002,770
2016-09-2127327326827243,0002,720
2016-09-2027427727227354,0002,730
2016-09-1627227527227414,0002,740
2016-09-1527227427127329,0002,730
2016-09-1427527527227218,0002,720
2016-09-1327727727427521,0002,750
2016-09-1227927927627712,0002,770
2016-09-0928028227927910,0002,790
2016-09-082802812792817,0002,810
2016-09-0728028027828016,0002,800
2016-09-0628228227627856,0002,780
2016-09-052812822812828,0002,820
2016-09-022802802792799,0002,790
2016-09-0128228228028040,0002,800
2016-08-3128128228028139,0002,810
2016-08-302812812812817,0002,810
2016-08-2927928627928119,0002,810
2016-08-262792792782783,0002,780
2016-08-252792822792796,0002,790
2016-08-2427727927727912,0002,790
2016-08-232782782762768,0002,760
2016-08-222782782752777,0002,770
2016-08-1927828027727814,0002,780
2016-08-182802812802812,0002,810
2016-08-1728728728028022,0002,800
2016-08-162892892882883,0002,880
2016-08-152892912892915,0002,910
2016-08-122932962922924,0002,920
2016-08-1029829828429327,0002,930
2016-08-0928829928829726,0002,970
2016-08-082852912852886,0002,880
2016-08-0529029428228537,0002,850
2016-08-042922922902904,0002,900
2016-08-032912942912948,0002,940
2016-08-0229429429229418,0002,940
2016-08-0128929428929410,0002,940
2016-07-292902902882895,0002,890
2016-07-282892942892917,0002,910
2016-07-272922922922922,0002,920
2016-07-252932932922925,0002,920
2016-07-222922942922945,0002,940
2016-07-212932962922966,0002,960
2016-07-202962962962961,0002,960
2016-07-1529629629529519,0002,950
2016-07-1429529529529525,0002,950
2016-07-1329029529029592,0002,950
2016-07-1229529529329334,0002,930
2016-07-1129029329029315,0002,930
2016-07-082832832832831,0002,830
2016-07-072812882812838,0002,830
2016-07-0628128127928120,0002,810
2016-07-052912912832868,0002,860
2016-07-0429829829429410,0002,940
2016-07-0128929228929018,0002,900
2016-06-302862872862873,0002,870
2016-06-292882882862863,0002,860
2016-06-2827628727528725,0002,870
2016-06-2727628527627810,0002,780
2016-06-2429029027527652,0002,760
2016-06-2329029028828915,0002,890
2016-06-222892902892904,0002,900
2016-06-212892892892893,0002,890
2016-06-202922922902917,0002,910
2016-06-1729229228829010,0002,900
2016-06-1628929428729115,0002,910
2016-06-1528729128728922,0002,890
2016-06-1429429428629122,0002,910
2016-06-1329729729529514,0002,950
2016-06-102982992982995,0002,990
2016-06-093013012982985,0002,980
2016-06-072993002993003,0003,000
2016-06-063003023003025,0003,020
2016-06-033003003003009,0003,000
2016-06-0230130129929910,0002,990
2016-06-0130230230130114,0003,010
2016-05-3130230330130227,0003,020
2016-05-303043043023028,0003,020
2016-05-2729930329930216,0003,020
2016-05-262982992982993,0002,990
2016-05-252982992982994,0002,990
2016-05-2429829829629614,0002,960
2016-05-232982982982985,0002,980
2016-05-2029830029830010,0003,000
2016-05-192982982982982,0002,980
2016-05-1829730029729828,0002,980
2016-05-1730030029930019,0003,000
2016-05-1630030230030210,0003,020
2016-05-132982982962979,0002,970
2016-05-122982982982989,0002,980
2016-05-1130230229629811,0002,980
2016-05-102992992972973,0002,970
2016-05-0930330329229719,0002,970
2016-05-063043043043041,0003,040
2016-05-0229830029529813,0002,980
2016-04-2830330330030020,0003,000
2016-04-273023033023029,0003,020
2016-04-2630630630130215,0003,020
2016-04-253023043023049,0003,040
2016-04-2230130430130218,0003,020
2016-04-2130530530330314,0003,030
2016-04-2030230430230423,0003,040
2016-04-193053053003035,0003,030
2016-04-1830330329629912,0002,990
2016-04-153023033023035,0003,030
2016-04-1430430630330318,0003,030
2016-04-133003013003008,0003,000
2016-04-122972982972983,0002,980
2016-04-113013012972973,0002,970
2016-04-0829630229530116,0003,010
2016-04-0730030029529611,0002,960
2016-04-063003003003009,0003,000
2016-04-0530830830030417,0003,040
2016-04-043093093093095,0003,090
2016-04-0131531530830829,0003,080
2016-03-313183183153157,0003,150
2016-03-3031831831431415,0003,140
2016-03-2931431631431523,0003,150
2016-03-2832132632132252,0003,220
2016-03-2532332332232214,0003,220
2016-03-2432532732332320,0003,230
2016-03-2332532632332515,0003,250
2016-03-2232632732232348,0003,230
2016-03-1832832832032621,0003,260
2016-03-1732733032732910,0003,290
2016-03-1632932932632613,0003,260
2016-03-153293293293291,0003,290
2016-03-1432832832532711,0003,270
2016-03-113273273243256,0003,250
2016-03-103253273253273,0003,270
2016-03-093223223223225,0003,220
2016-03-0832932932632610,0003,260
2016-03-0732833132732722,0003,270
2016-03-0432432832232618,0003,260
2016-03-0331932531932429,0003,240
2016-03-0232533331932075,0003,200
2016-03-0132432531632515,0003,250
2016-02-293203243203244,0003,240
2016-02-2632032432032216,0003,220
2016-02-2431731931431413,0003,140
2016-02-2332532531531919,0003,190
2016-02-2232432532432511,0003,250
2016-02-193233263233264,0003,260
2016-02-1832533332532665,0003,260
2016-02-1732732832532560,0003,250
2016-02-1631432431432468,0003,240
2016-02-1530231829631143,0003,110
2016-02-1230430529529833,0002,980
2016-02-1031531731131229,0003,120
2016-02-0932232231832017,0003,200
2016-02-083213303213279,0003,270
2016-02-0532232532032471,0003,240
2016-02-0432933332632664,0003,260
2016-02-0334034133333379,0003,330
2016-02-0234134734134356,0003,430
2016-02-0134434633934560,0003,450
2016-01-2933634433533722,0003,370
2016-01-2833734233534178,0003,410
2016-01-2733333533333562,0003,350
2016-01-2632833432832860,0003,280
2016-01-2532333532333477,0003,340
2016-01-2232032532032376,0003,230
2016-01-2132132832032099,0003,200
2016-01-2033533532232731,0003,270
2016-01-1932333632333563,0003,350
2016-01-1832832932032967,0003,290
2016-01-1533233533233264,0003,320
2016-01-1433333733033272,0003,320
2016-01-13332339332339112,0003,390
2016-01-1233333633133261,0003,320
2016-01-0834334433933991,0003,390
2016-01-0735535534634623,0003,460
2016-01-0635835835535614,0003,560
2016-01-0535635935635977,0003,590
2016-01-0435435735435657,0003,560

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