1. HOME >
  2. 株価時系列 >
  3. 8006 >
  4. 2022年

8006 ユアサ・フナショク(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,6302,6302,5592,5661,0002,566
2022-12-292,5772,5802,5772,5802002,580
2022-12-282,5772,6082,5772,5778002,577
2022-12-272,5452,6262,5452,6113002,611
2022-12-262,5372,5412,5372,5414002,541
2022-12-232,5332,5352,5332,5352002,535
2022-12-222,5362,5362,5362,5361002,536
2022-12-212,5862,5862,5462,5607002,560
2022-12-202,6102,6102,5662,5861,0002,586
2022-12-192,6302,6302,6302,6303002,630
2022-12-162,6412,6412,6412,6411002,641
2022-12-152,6182,6182,6152,6152002,615
2022-12-142,6362,6402,6342,6382,2002,638
2022-12-132,6692,6692,6352,6358002,635
2022-12-122,6782,6782,6782,6786002,678
2022-12-09---2,608-2,608
2022-12-082,6222,6222,6082,6084002,608
2022-12-072,6202,6452,6192,6196002,619
2022-12-062,6002,6102,5902,6102,6002,610
2022-12-052,6022,6322,6022,6043,3002,604
2022-12-022,6382,6382,6372,6371,2002,637
2022-12-012,6642,6642,6502,6644,8002,664
2022-11-302,6192,6642,6192,6645,6002,664
2022-11-29---2,619-2,619
2022-11-28---2,619-2,619
2022-11-252,5752,6192,5752,6196002,619
2022-11-242,5762,6102,5132,5753,0002,575
2022-11-222,6092,6092,5622,5761,0002,576
2022-11-212,5952,6152,5452,6002,4002,600
2022-11-182,5502,5962,5502,5961,1002,596
2022-11-172,5312,5312,5312,5313002,531
2022-11-162,5742,5742,5252,5315002,531
2022-11-15---2,525-2,525
2022-11-142,5312,5312,5252,5258002,525
2022-11-112,5452,5452,5402,5402002,540
2022-11-102,5362,5362,5362,5362002,536
2022-11-092,5652,5652,5342,5345002,534
2022-11-082,5602,5652,5502,5651,6002,565
2022-11-072,5682,5682,5602,5606002,560
2022-11-042,5722,5722,5682,5681,1002,568
2022-11-022,5962,6002,5712,5719002,571
2022-11-012,6112,6112,5652,5651,8002,565
2022-10-312,5612,5612,5612,5611002,561
2022-10-28---2,560-2,560
2022-10-272,5652,5652,5602,5604002,560
2022-10-262,5472,5652,5472,5656002,565
2022-10-252,5692,5692,5692,5691002,569
2022-10-242,5512,5642,5502,5645002,564
2022-10-21---2,590-2,590
2022-10-202,6002,6002,5902,5906002,590
2022-10-192,6002,6002,5992,5993002,599
2022-10-182,5832,6002,5712,6007002,600
2022-10-172,5802,5822,5802,5824002,582
2022-10-142,5812,5812,5812,5813002,581
2022-10-13---2,582-2,582
2022-10-122,5822,5822,5822,5821002,582
2022-10-112,5552,5552,5552,5551002,555
2022-10-072,5402,5502,5212,5504002,550
2022-10-06---2,541-2,541
2022-10-052,5472,5472,5412,5414002,541
2022-10-042,5902,5902,5502,5505002,550
2022-10-032,6002,6002,6002,6002002,600
2022-09-302,6202,6492,6192,6199,6002,619
2022-09-292,5622,5702,5622,5702002,570
2022-09-282,5622,5702,5622,56210,5002,562
2022-09-272,5612,5882,5612,5886002,588
2022-09-262,5722,5722,5612,5617002,561
2022-09-222,5752,5752,5722,5727002,572
2022-09-212,5302,5302,5302,5304002,530
2022-09-202,5502,5702,5322,5401,3002,540
2022-09-162,5492,5492,5492,5491002,549
2022-09-152,5502,5502,5322,5364002,536
2022-09-142,5362,5502,5362,5443002,544
2022-09-132,5802,5802,5522,5526002,552
2022-09-122,5792,5802,5792,5803002,580
2022-09-09---2,580-2,580
2022-09-082,5802,5802,5802,5801002,580
2022-09-072,5752,5752,5752,5752002,575
2022-09-062,5902,5902,5902,5902002,590
2022-09-052,5652,5702,5652,5702002,570
2022-09-022,5992,5992,5992,5991002,599
2022-09-012,5862,6002,5852,5993,1002,599
2022-08-312,5652,5772,5652,5772002,577
2022-08-302,5502,5602,5502,5602002,560
2022-08-29---2,553-2,553
2022-08-262,5532,5532,5532,5537002,553
2022-08-252,5602,5602,5412,5516002,551
2022-08-24---2,542-2,542
2022-08-23---2,542-2,542
2022-08-222,5322,5452,5322,5424002,542
2022-08-192,5262,5652,5262,5651,5002,565
2022-08-18---2,576-2,576
2022-08-172,5762,5762,5762,5761002,576
2022-08-16---2,565-2,565
2022-08-152,5362,5652,5362,5653002,565
2022-08-12---2,540-2,540
2022-08-10---2,540-2,540
2022-08-092,5402,5402,5402,5401002,540
2022-08-082,5472,5512,5472,5513002,551
2022-08-052,5472,5472,5472,5471002,547
2022-08-042,5722,5792,5512,5782,2002,578
2022-08-032,5452,5642,5422,5644002,564
2022-08-022,5602,5602,5412,5424002,542
2022-08-012,5602,5602,5602,5609002,560
2022-07-292,5342,5602,5342,5607002,560
2022-07-282,5502,5502,5502,5501002,550
2022-07-272,5492,5502,5492,5503002,550
2022-07-262,5342,5492,5342,5385002,538
2022-07-252,5682,5682,5352,5439002,543
2022-07-222,5352,5682,5352,5685002,568
2022-07-21---2,540-2,540
2022-07-202,5332,5422,5332,5401,2002,540
2022-07-192,5402,5402,5402,5407002,540
2022-07-152,5832,5832,5772,5813002,581
2022-07-142,5712,5832,5712,5832002,583
2022-07-132,5922,6072,5922,6072002,607
2022-07-122,6172,6172,6102,6102002,610
2022-07-112,6292,6292,6062,6132,5002,613
2022-07-082,5502,5822,5502,5795002,579
2022-07-072,5502,5652,5502,5508002,550
2022-07-062,5302,5502,5302,5503002,550
2022-07-052,5792,5792,5302,5306002,530
2022-07-042,5332,5332,5332,5332002,533
2022-07-012,5682,5682,5682,5687002,568
2022-06-302,5592,5602,5182,5591,1002,559
2022-06-292,5382,5382,5382,5382002,538
2022-06-282,5272,5272,5252,5252002,525
2022-06-272,5102,5202,5102,5202002,520
2022-06-242,5102,5152,4912,5101,8002,510
2022-06-232,5102,5602,5102,5603002,560
2022-06-222,5102,5152,5062,5159002,515
2022-06-21---2,510-2,510
2022-06-202,5372,5732,5032,5101,1002,510
2022-06-172,5462,5462,5012,5014002,501
2022-06-162,5232,5252,5232,5253002,525
2022-06-15---2,518-2,518
2022-06-142,5022,5182,5022,5182002,518
2022-06-132,5002,5002,5002,5001002,500
2022-06-102,5002,5112,5002,5119002,511
2022-06-092,5352,5352,5352,5351002,535
2022-06-082,5102,5202,5102,5202,4002,520
2022-06-072,5372,5372,5042,5212,7002,521
2022-06-062,5002,5002,5002,5009002,500
2022-06-032,5032,5032,5002,5004002,500
2022-06-022,5002,5192,5002,5101,5002,510
2022-06-012,5592,5592,5462,5467002,546
2022-05-312,5002,5402,4882,5402,0002,540
2022-05-302,5002,5052,4902,5026002,502
2022-05-272,5102,5102,4882,4886002,488
2022-05-262,5102,5102,5002,5106002,510
2022-05-252,5142,5142,5112,5112002,511
2022-05-242,5202,5402,5002,5331,2002,533
2022-05-232,5192,5402,5182,5401,0002,540
2022-05-202,5262,5262,5262,5262002,526
2022-05-192,5282,5492,5272,5273002,527
2022-05-182,5402,5502,5372,5501,0002,550
2022-05-172,5582,5582,5332,5425002,542
2022-05-162,5372,5862,5362,5591,5002,559
2022-05-132,5792,5862,5362,5361,3002,536
2022-05-122,5832,6112,5802,5911,2002,591
2022-05-112,5852,6282,5852,5946002,594
2022-05-102,5902,5972,5872,5873002,587
2022-05-092,6282,6282,5882,5991,5002,599
2022-05-062,5982,6312,5952,6281,0002,628
2022-05-022,6012,6322,5982,5988002,598
2022-04-282,6202,6572,6032,6031,3002,603
2022-04-272,6002,6122,5992,6112,2002,611
2022-04-262,6152,6182,6002,6183,0002,618
2022-04-252,6012,6252,6002,6038002,603
2022-04-222,6012,6362,6012,6071,0002,607
2022-04-212,6282,6422,6112,6138002,613
2022-04-202,6662,6662,6402,6407002,640
2022-04-192,6102,6692,6102,6692,0002,669
2022-04-18---2,607-2,607
2022-04-152,6072,6072,6072,6072002,607
2022-04-14---2,611-2,611
2022-04-132,6272,6472,6112,6111,7002,611
2022-04-122,6182,6182,6182,6181002,618
2022-04-112,6302,6302,6272,6273002,627
2022-04-082,6392,6542,6382,6545002,654
2022-04-072,6342,6702,6342,6381,7002,638
2022-04-062,6772,6772,6372,6531,3002,653
2022-04-052,6802,6802,6802,6801002,680
2022-04-042,6512,6922,6512,6906002,690
2022-04-012,6852,6852,6302,6501,3002,650
2022-03-312,6412,6932,6412,6926002,692
2022-03-302,6602,7002,6302,6321,4002,632
2022-03-292,6512,7182,6512,6863,7002,686
2022-03-282,6702,7092,6502,6611,3002,661
2022-03-252,6872,6872,6402,6694,0002,669
2022-03-242,7022,7042,6872,6882,9002,688
2022-03-232,7012,7342,6972,7022,0002,702
2022-03-222,7002,7102,7002,7107002,710
2022-03-182,7242,7242,7002,7001,1002,700
2022-03-172,6952,7242,6872,7247002,724
2022-03-162,7052,7052,6952,6957002,695
2022-03-152,7162,7162,7032,7035002,703
2022-03-142,7292,7292,7292,7291002,729
2022-03-112,7292,7292,7292,7291002,729
2022-03-10---2,729-2,729
2022-03-092,7292,7292,7292,7293002,729
2022-03-082,7292,7292,7292,7291002,729
2022-03-072,7302,7302,7102,7103002,710
2022-03-042,7482,7482,7402,7402002,740
2022-03-03---2,708-2,708
2022-03-022,7082,7082,7082,7084002,708
2022-03-012,7512,7512,7512,7515002,751
2022-02-282,7162,7342,7162,7342002,734
2022-02-252,7482,7542,7162,7168002,716
2022-02-242,7112,7112,7102,7102002,710
2022-02-222,7202,7202,7202,7201002,720
2022-02-212,7172,7172,7102,7102002,710
2022-02-18---2,720-2,720
2022-02-172,7282,7282,7202,7204002,720
2022-02-162,7472,7472,7372,7372,1002,737
2022-02-15---2,747-2,747
2022-02-142,7572,7572,7472,7474002,747
2022-02-102,7702,7702,7662,7664002,766
2022-02-092,7702,7702,7702,7701002,770
2022-02-082,7982,7982,7702,7704002,770
2022-02-072,7982,7982,7982,7981002,798
2022-02-04---2,762-2,762
2022-02-03---2,762-2,762
2022-02-022,7972,7972,7622,7622002,762
2022-02-012,8002,8002,7922,7929002,792
2022-01-312,7712,7712,7692,7692002,769
2022-01-282,7942,7942,7942,7941002,794
2022-01-272,7602,8472,7602,8472,1002,847
2022-01-262,7602,7602,7602,7601002,760
2022-01-25---2,775-2,775
2022-01-24---2,775-2,775
2022-01-212,7752,7752,7752,7751002,775
2022-01-20---2,775-2,775
2022-01-192,7742,7752,7742,7754002,775
2022-01-182,7752,7752,7752,7751002,775
2022-01-172,7902,7902,7802,7803002,780
2022-01-142,8002,8282,8002,8284002,828
2022-01-132,8002,8502,8002,8503002,850
2022-01-122,8072,8132,8002,8004002,800
2022-01-11---2,841-2,841
2022-01-07---2,841-2,841
2022-01-062,8522,8522,8412,8412002,841
2022-01-052,8702,8702,8702,8701002,870
2022-01-04---2,863-2,863

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