1. HOME >
  2. 株価時系列 >
  3. 8006 >
  4. 2020年

8006 ユアサ・フナショク(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,0603,0753,0453,0451,8003,045
2020-12-293,0103,0553,0103,0351,5003,035
2020-12-283,0353,0503,0203,0201,9003,020
2020-12-253,0153,0503,0153,0401,3003,040
2020-12-243,0403,0402,9723,0356003,035
2020-12-233,0503,0703,0453,0701,3003,070
2020-12-222,9613,0502,9603,00512,0003,005
2020-12-213,0103,0502,9803,0109003,010
2020-12-18---3,080-3,080
2020-12-173,1003,1003,0503,0801,8003,080
2020-12-163,0153,0903,0153,0557003,055
2020-12-153,0003,0353,0003,0151,1003,015
2020-12-142,9743,0052,9592,9604,3002,960
2020-12-112,9803,0552,9763,0055,7003,005
2020-12-102,9612,9612,9612,9611002,961
2020-12-092,9502,9652,9302,9655002,965
2020-12-082,9272,9292,9272,9292002,929
2020-12-072,9652,9652,9252,9255002,925
2020-12-042,9642,9842,9622,9841,2002,984
2020-12-032,9382,9642,9372,9644002,964
2020-12-022,8702,9372,8652,9371,0002,937
2020-12-012,8692,9052,8672,8992,2002,899
2020-11-302,7652,7692,7652,7693002,769
2020-11-272,8312,8822,7512,7514,1002,751
2020-11-262,8512,8992,8352,8351,7002,835
2020-11-252,8882,8882,8702,8703002,870
2020-11-242,8882,8882,8882,8881002,888
2020-11-202,8882,8882,8882,8881002,888
2020-11-192,8882,8882,8882,8881002,888
2020-11-182,8832,8962,8832,8883002,888
2020-11-172,8302,8872,8092,8834,5002,883
2020-11-162,8082,8302,8082,8306002,830
2020-11-132,8882,9052,8292,8577002,857
2020-11-122,8932,8962,8892,8901,3002,890
2020-11-112,9252,9372,9022,9025002,902
2020-11-102,9492,9492,9492,9491002,949
2020-11-092,9072,9492,9072,9494002,949
2020-11-062,9162,9162,9042,9042002,904
2020-11-052,9512,9942,9502,9511,7002,951
2020-11-04---2,965-2,965
2020-11-022,9662,9862,9652,9655002,965
2020-10-303,0153,0153,0003,0001,7003,000
2020-10-292,9903,0152,9632,9711,4002,971
2020-10-282,9652,9702,9652,9702002,970
2020-10-272,9753,0052,9702,9817002,981
2020-10-263,0053,0053,0053,0051003,005
2020-10-233,0353,0353,0353,0351003,035
2020-10-223,0353,0353,0353,0351003,035
2020-10-213,0353,0353,0353,0351003,035
2020-10-203,0253,0352,9703,0358003,035
2020-10-192,9902,9902,9902,9901002,990
2020-10-16---2,990-2,990
2020-10-153,0403,0402,9702,9901,4002,990
2020-10-143,0403,0403,0403,0401003,040
2020-10-133,0403,0403,0403,0401003,040
2020-10-123,0503,0503,0003,0401,8003,040
2020-10-093,0453,0453,0453,0451003,045
2020-10-083,0453,0453,0453,0451003,045
2020-10-07---3,045-3,045
2020-10-063,0253,0453,0253,0454003,045
2020-10-053,0053,0253,0053,0252003,025
2020-10-023,0153,0603,0153,0601,5003,060
2020-09-303,0203,0202,9953,0152,1003,015
2020-09-293,0503,0703,0053,0502,6003,050
2020-09-28---3,040-3,040
2020-09-253,0253,0403,0203,0402,0003,040
2020-09-24---3,025-3,025
2020-09-233,0303,0403,0003,0251,4003,025
2020-09-183,0303,0303,0053,0305003,030
2020-09-173,0303,0303,0303,0301003,030
2020-09-16---3,030-3,030
2020-09-153,0303,0503,0303,0305003,030
2020-09-143,0253,0303,0253,0304003,030
2020-09-113,0203,0603,0203,0607003,060
2020-09-103,0503,0503,0503,0505003,050
2020-09-093,0353,0503,0353,0504003,050
2020-09-083,0003,0103,0003,0102003,010
2020-09-073,0103,0103,0003,0002003,000
2020-09-042,9932,9932,9932,9931002,993
2020-09-032,9922,9922,9922,9921002,992
2020-09-022,9852,9922,9852,9924002,992
2020-09-012,9803,0502,9782,9852,3002,985
2020-08-312,9802,9802,9702,9702,6002,970
2020-08-282,9802,9802,9602,9804002,980
2020-08-272,9802,9802,9802,9801002,980
2020-08-262,9812,9822,9792,9806002,980
2020-08-252,9602,9802,9332,9804002,980
2020-08-242,8932,9602,8932,9609002,960
2020-08-212,9832,9832,9432,9432002,943
2020-08-202,9832,9832,9832,9831002,983
2020-08-192,9902,9902,9832,9832002,983
2020-08-182,9902,9902,9902,9901002,990
2020-08-172,9902,9902,9902,9901002,990
2020-08-142,9902,9902,9902,9901002,990
2020-08-132,9142,9982,9122,9903,7002,990
2020-08-12---2,864-2,864
2020-08-112,8642,8642,8642,8645002,864
2020-08-072,9142,9142,8642,8646002,864
2020-08-062,9162,9162,9162,9161002,916
2020-08-052,9002,9982,8502,9162,2002,916
2020-08-042,8202,9102,8202,9103,8002,910
2020-08-032,9462,9462,8422,8882,4002,888
2020-07-312,9652,9652,9102,9461,6002,946
2020-07-302,9152,9152,9152,9152002,915
2020-07-292,9192,9192,8772,9144002,914
2020-07-282,8962,9092,8962,9092002,909
2020-07-272,8962,8962,8962,8961002,896
2020-07-222,8962,8962,8962,8961002,896
2020-07-212,8862,8962,8612,8964002,896
2020-07-20---2,886-2,886
2020-07-17---2,886-2,886
2020-07-16---2,886-2,886
2020-07-152,8862,8862,8862,8862002,886
2020-07-142,9002,9452,8952,8959002,895
2020-07-132,9063,0252,8992,9505,4002,950
2020-07-102,7872,8002,7872,8007002,800
2020-07-092,7962,8762,7962,8301,3002,830
2020-07-082,7752,8142,7752,7941,0002,794
2020-07-072,7612,8112,7612,8017002,801
2020-07-062,7542,8112,7542,8111,3002,811
2020-07-032,7562,8292,7562,7621,0002,762
2020-07-022,8022,8342,7702,8311,7002,831
2020-07-012,8352,8522,8352,8521,3002,852
2020-06-302,7792,7852,7792,7855002,785
2020-06-292,8282,8282,7792,7795002,779
2020-06-262,8502,8802,8502,8639002,863
2020-06-252,8802,8812,8802,8816002,881
2020-06-242,9032,9102,8982,8986002,898
2020-06-232,8802,9432,8802,9439002,943
2020-06-222,8802,8802,8802,8805002,880
2020-06-192,9202,9702,9202,9261,0002,926
2020-06-182,9482,9802,9332,9419002,941
2020-06-172,9982,9982,9522,9984002,998
2020-06-162,9452,9902,9452,9895002,989
2020-06-152,9502,9502,9502,9501002,950
2020-06-122,9603,0102,9502,9511,1002,951
2020-06-113,0653,0652,9253,0453,6003,045
2020-06-103,0603,1303,0603,0654003,065
2020-06-093,0553,1303,0553,1304003,130
2020-06-083,0753,0753,0753,0752003,075
2020-06-053,1103,1103,0653,0855003,085
2020-06-043,1103,1203,1103,1105003,110
2020-06-033,1103,1503,1103,1504003,150
2020-06-023,1103,1103,1103,1101003,110
2020-06-013,0603,0803,0603,0801,2003,080
2020-05-293,1103,1103,0753,0757003,075
2020-05-282,9993,0502,9843,0001,0003,000
2020-05-272,9663,0452,9662,9662,0002,966
2020-05-263,0453,0452,9952,9952,3002,995
2020-05-253,0003,0003,0003,0002003,000
2020-05-223,0053,0203,0003,0005003,000
2020-05-212,9762,9762,9752,9755002,975
2020-05-20---2,999-2,999
2020-05-193,0003,0402,9992,9995002,999
2020-05-18---2,995-2,995
2020-05-15---2,995-2,995
2020-05-14---2,995-2,995
2020-05-13---2,995-2,995
2020-05-12---2,995-2,995
2020-05-112,9663,0052,9662,9951,4002,995
2020-05-08---3,000-3,000
2020-05-073,0053,0103,0003,0007003,000
2020-05-013,0953,0953,0503,0501,4003,050
2020-04-303,0703,1053,0703,0807003,080
2020-04-283,0103,0103,0103,0101003,010
2020-04-273,0003,0352,9532,9802,5002,980
2020-04-243,0053,0052,9942,9943002,994
2020-04-233,0003,0003,0003,0001003,000
2020-04-222,9852,9852,9812,9812002,981
2020-04-212,9303,0752,9303,0751,6003,075
2020-04-203,0003,0003,0003,0001003,000
2020-04-17---3,015-3,015
2020-04-16---3,015-3,015
2020-04-15---3,015-3,015
2020-04-142,9493,0152,9493,0154003,015
2020-04-132,9992,9992,9492,9492002,949
2020-04-10---2,950-2,950
2020-04-09---2,950-2,950
2020-04-082,9502,9502,9502,9501002,950
2020-04-072,9002,9002,9002,9001002,900
2020-04-062,9942,9942,8942,8942002,894
2020-04-032,9832,9832,9832,9831002,983
2020-04-023,0003,0002,9802,9802002,980
2020-04-013,0803,2603,0803,1003,0003,100
2020-03-312,8503,0102,8503,0109003,010
2020-03-302,8902,9002,8902,9006002,900
2020-03-273,1203,1202,9302,9303,6002,930
2020-03-263,0703,0903,0203,0601,6003,060
2020-03-253,0903,0903,0903,0902003,090
2020-03-243,0003,0002,9702,9702002,970
2020-03-23---2,900-2,900
2020-03-192,9793,0752,8182,9001,7002,900
2020-03-182,9002,9002,8212,8714002,871
2020-03-172,8122,9502,8122,9501,0002,950
2020-03-162,8002,9002,8002,8005002,800
2020-03-132,6712,8932,6712,8003,3002,800
2020-03-123,0503,1003,0103,0101,8003,010
2020-03-11---3,050-3,050
2020-03-103,0603,1103,0503,0501,4003,050
2020-03-093,1603,2853,1103,2001,9003,200
2020-03-063,3703,3703,3703,3701003,370
2020-03-053,4053,4053,3803,3803003,380
2020-03-043,3253,4053,3253,4051,2003,405
2020-03-033,3403,3853,3403,3858003,385
2020-03-023,3003,3803,3003,3808003,380
2020-02-283,3653,4153,3603,4151,6003,415
2020-02-273,3903,4603,3853,4004,4003,400
2020-02-263,4003,4653,3903,4651,2003,465
2020-02-253,5003,5403,4403,4401,1003,440
2020-02-213,5753,6303,5603,6301,2003,630
2020-02-203,5353,7353,5353,6303,1003,630
2020-02-193,5353,5553,5353,5556003,555
2020-02-183,5353,5803,5353,5804003,580
2020-02-173,5853,6053,5653,5654,0003,565
2020-02-143,6503,6553,6503,6506003,650
2020-02-133,6803,7003,6703,6709003,670
2020-02-123,6603,7153,6503,7158003,715
2020-02-103,6703,6703,6703,6705003,670
2020-02-073,6653,7403,6653,7404003,740
2020-02-063,8003,8003,5603,6552,8003,655
2020-02-053,7753,7753,7753,7752003,775
2020-02-043,7303,7803,7303,7756003,775
2020-02-033,8003,8103,8003,8007003,800
2020-01-313,8003,8103,8003,8108003,810
2020-01-303,8203,8203,8003,8004003,800
2020-01-293,7653,8053,7653,8051,1003,805
2020-01-283,7903,7953,7803,7905003,790
2020-01-273,7603,7903,7503,7856003,785
2020-01-243,8303,8303,8303,8301003,830
2020-01-233,7753,8303,7603,8301,4003,830
2020-01-223,7203,7803,7203,7401,5003,740
2020-01-213,7503,7603,7203,7204003,720
2020-01-203,7803,8003,7503,7802,2003,780
2020-01-173,7503,7803,7453,7805003,780
2020-01-163,7403,7953,7403,7505003,750
2020-01-153,8203,8203,7503,7952,6003,795
2020-01-143,7953,7953,7953,7951003,795
2020-01-103,8053,8053,7603,7956003,795
2020-01-09---3,780-3,780
2020-01-083,8003,8103,7803,7801,0003,780
2020-01-073,8003,8003,7953,8002,6003,800
2020-01-063,7903,8103,7903,8101,9003,810

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