8006 ユアサ・フナショク(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 470 | 470 | 463 | 463 | 8,000 | 4,630 |
| 1985-12-27 | 468 | 470 | 468 | 468 | 12,000 | 4,680 |
| 1985-12-26 | 470 | 480 | 470 | 470 | 31,000 | 4,700 |
| 1985-12-25 | 470 | 470 | 470 | 470 | 21,000 | 4,700 |
| 1985-12-24 | 480 | 480 | 480 | 480 | 13,000 | 4,800 |
| 1985-12-23 | 462 | 462 | 462 | 462 | 6,000 | 4,620 |
| 1985-12-21 | 480 | 480 | 472 | 472 | 14,000 | 4,720 |
| 1985-12-20 | 462 | 463 | 462 | 462 | 16,000 | 4,620 |
| 1985-12-19 | 460 | 460 | 460 | 460 | 7,000 | 4,600 |
| 1985-12-18 | 455 | 465 | 455 | 460 | 20,000 | 4,600 |
| 1985-12-17 | 459 | 460 | 455 | 455 | 13,000 | 4,550 |
| 1985-12-16 | 480 | 480 | 460 | 460 | 40,000 | 4,600 |
| 1985-12-12 | 480 | 485 | 449 | 450 | 59,000 | 4,500 |
| 1985-12-11 | 505 | 505 | 485 | 485 | 80,000 | 4,850 |
| 1985-12-10 | 500 | 510 | 489 | 500 | 189,000 | 5,000 |
| 1985-12-09 | 460 | 479 | 460 | 470 | 83,000 | 4,700 |
| 1985-12-07 | 444 | 444 | 431 | 431 | 8,000 | 4,310 |
| 1985-12-06 | 443 | 453 | 442 | 449 | 32,000 | 4,490 |
| 1985-12-04 | 411 | 423 | 411 | 423 | 8,000 | 4,230 |
| 1985-12-03 | 414 | 415 | 414 | 414 | 22,000 | 4,140 |
| 1985-12-02 | 414 | 415 | 413 | 415 | 16,000 | 4,150 |
| 1985-11-30 | 414 | 414 | 411 | 412 | 13,000 | 4,120 |
| 1985-11-29 | 420 | 420 | 411 | 415 | 28,000 | 4,150 |
| 1985-11-28 | 413 | 418 | 412 | 418 | 13,000 | 4,180 |
| 1985-11-27 | 414 | 414 | 410 | 413 | 59,000 | 4,130 |
| 1985-11-26 | 413 | 414 | 411 | 411 | 18,000 | 4,110 |
| 1985-11-25 | 413 | 414 | 413 | 414 | 10,000 | 4,140 |
| 1985-11-22 | 420 | 420 | 415 | 415 | 18,000 | 4,150 |
| 1985-11-21 | 425 | 425 | 425 | 425 | 12,000 | 4,250 |
| 1985-11-20 | 425 | 428 | 425 | 425 | 16,000 | 4,250 |
| 1985-11-19 | 439 | 439 | 425 | 428 | 9,000 | 4,280 |
| 1985-11-18 | 434 | 444 | 434 | 440 | 11,000 | 4,400 |
| 1985-11-16 | 450 | 450 | 450 | 450 | 3,000 | 4,500 |
| 1985-11-15 | 459 | 459 | 450 | 450 | 22,000 | 4,500 |
| 1985-11-14 | 450 | 480 | 450 | 479 | 42,000 | 4,790 |
| 1985-11-13 | 441 | 450 | 440 | 450 | 15,000 | 4,500 |
| 1985-11-12 | 435 | 440 | 435 | 435 | 12,000 | 4,350 |
| 1985-11-11 | 425 | 431 | 425 | 425 | 12,000 | 4,250 |
| 1985-11-08 | 410 | 419 | 410 | 419 | 28,000 | 4,190 |
| 1985-11-07 | 410 | 410 | 410 | 410 | 18,000 | 4,100 |
| 1985-11-06 | 421 | 422 | 410 | 410 | 44,000 | 4,100 |
| 1985-11-05 | 420 | 420 | 420 | 420 | 16,000 | 4,200 |
| 1985-11-02 | 425 | 426 | 420 | 420 | 20,000 | 4,200 |
| 1985-11-01 | 432 | 432 | 420 | 420 | 53,000 | 4,200 |
| 1985-10-31 | 420 | 440 | 420 | 430 | 60,000 | 4,300 |
| 1985-10-30 | 440 | 445 | 430 | 430 | 16,000 | 4,300 |
| 1985-10-29 | 455 | 456 | 448 | 455 | 51,000 | 4,550 |
| 1985-10-28 | 470 | 470 | 455 | 455 | 30,000 | 4,550 |
| 1985-10-26 | 480 | 482 | 467 | 482 | 36,000 | 4,820 |
| 1985-10-25 | 451 | 487 | 451 | 484 | 77,000 | 4,840 |
| 1985-10-24 | 465 | 465 | 451 | 451 | 54,000 | 4,510 |
| 1985-10-23 | 495 | 501 | 474 | 485 | 67,000 | 4,850 |
| 1985-10-22 | 510 | 510 | 500 | 505 | 61,000 | 5,050 |
| 1985-10-21 | 510 | 512 | 500 | 512 | 157,000 | 5,120 |
| 1985-10-19 | 500 | 509 | 499 | 502 | 65,000 | 5,020 |
| 1985-10-18 | 506 | 507 | 490 | 500 | 95,000 | 5,000 |
| 1985-10-17 | 483 | 507 | 477 | 507 | 74,000 | 5,070 |
| 1985-10-16 | 515 | 518 | 484 | 490 | 158,000 | 4,900 |
| 1985-10-15 | 515 | 522 | 510 | 510 | 166,000 | 5,100 |
| 1985-10-14 | 529 | 529 | 515 | 515 | 134,000 | 5,150 |
| 1985-10-11 | 513 | 551 | 505 | 519 | 422,000 | 5,190 |
| 1985-10-09 | 480 | 523 | 475 | 523 | 286,000 | 5,230 |
| 1985-10-08 | 480 | 480 | 464 | 477 | 215,000 | 4,770 |
| 1985-10-07 | 485 | 495 | 470 | 475 | 186,000 | 4,750 |
| 1985-10-05 | 440 | 470 | 440 | 465 | 199,000 | 4,650 |
| 1985-10-04 | 411 | 439 | 411 | 435 | 174,000 | 4,350 |
| 1985-10-03 | 410 | 418 | 409 | 410 | 61,000 | 4,100 |
| 1985-10-02 | 390 | 410 | 388 | 410 | 51,000 | 4,100 |
| 1985-10-01 | 390 | 395 | 390 | 394 | 31,000 | 3,940 |
| 1985-09-30 | 381 | 391 | 381 | 391 | 12,000 | 3,910 |
| 1985-09-27 | 391 | 392 | 391 | 391 | 11,000 | 3,910 |
| 1985-09-26 | 381 | 390 | 381 | 387 | 23,000 | 3,870 |
| 1985-09-25 | 387 | 387 | 386 | 386 | 6,000 | 3,860 |
| 1985-09-24 | 371 | 387 | 370 | 387 | 13,000 | 3,870 |
| 1985-09-21 | 375 | 375 | 371 | 371 | 2,000 | 3,710 |
| 1985-09-20 | 376 | 376 | 375 | 375 | 8,000 | 3,750 |
| 1985-09-19 | 389 | 389 | 371 | 371 | 10,000 | 3,710 |
| 1985-09-18 | 370 | 398 | 370 | 390 | 26,000 | 3,900 |
| 1985-09-17 | 365 | 370 | 363 | 370 | 11,000 | 3,700 |
| 1985-09-12 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 1985-09-11 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 1985-09-10 | 363 | 364 | 363 | 364 | 61,000 | 3,640 |
| 1985-09-06 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1985-09-04 | 360 | 360 | 360 | 360 | 44,000 | 3,600 |
| 1985-09-03 | 365 | 365 | 365 | 365 | 6,000 | 3,650 |
| 1985-09-02 | 365 | 365 | 360 | 360 | 34,000 | 3,600 |
| 1985-08-30 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1985-08-29 | 365 | 365 | 360 | 360 | 5,000 | 3,600 |
| 1985-08-28 | 360 | 370 | 360 | 360 | 17,000 | 3,600 |
| 1985-08-26 | 361 | 361 | 360 | 360 | 5,000 | 3,600 |
| 1985-08-24 | 360 | 360 | 360 | 360 | 6,000 | 3,600 |
| 1985-08-23 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1985-08-22 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 1985-08-21 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1985-08-20 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1985-08-19 | 365 | 365 | 361 | 361 | 3,000 | 3,610 |
| 1985-08-16 | 360 | 365 | 360 | 365 | 8,000 | 3,650 |
| 1985-08-15 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1985-08-14 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1985-08-13 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1985-08-09 | 366 | 370 | 366 | 370 | 8,000 | 3,700 |
| 1985-08-08 | 370 | 370 | 365 | 370 | 33,000 | 3,700 |
| 1985-08-07 | 370 | 370 | 365 | 365 | 13,000 | 3,650 |
| 1985-08-06 | 373 | 373 | 370 | 370 | 30,000 | 3,700 |
| 1985-08-05 | 370 | 370 | 370 | 370 | 13,000 | 3,700 |
| 1985-08-03 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1985-08-02 | 351 | 351 | 350 | 350 | 3,000 | 3,500 |
| 1985-08-01 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 1985-07-30 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 1985-07-29 | 360 | 365 | 360 | 365 | 8,000 | 3,650 |
| 1985-07-27 | 360 | 365 | 360 | 365 | 6,000 | 3,650 |
| 1985-07-19 | 362 | 362 | 361 | 361 | 7,000 | 3,610 |
| 1985-07-18 | 351 | 360 | 351 | 360 | 4,000 | 3,600 |
| 1985-07-17 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1985-07-16 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 1985-07-15 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 1985-07-12 | 355 | 364 | 355 | 355 | 6,000 | 3,550 |
| 1985-07-11 | 367 | 367 | 360 | 360 | 16,000 | 3,600 |
| 1985-07-10 | 345 | 365 | 345 | 365 | 22,000 | 3,650 |
| 1985-07-08 | 355 | 355 | 355 | 355 | 5,000 | 3,550 |
| 1985-07-06 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1985-07-05 | 363 | 363 | 363 | 363 | 2,000 | 3,630 |
| 1985-07-04 | 363 | 363 | 363 | 363 | 4,000 | 3,630 |
| 1985-07-03 | 360 | 363 | 360 | 363 | 8,000 | 3,630 |
| 1985-07-02 | 361 | 361 | 360 | 360 | 4,000 | 3,600 |
| 1985-07-01 | 357 | 360 | 357 | 360 | 3,000 | 3,600 |
| 1985-06-29 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1985-06-28 | 359 | 359 | 359 | 359 | 3,000 | 3,590 |
| 1985-06-27 | 359 | 359 | 357 | 357 | 4,000 | 3,570 |
| 1985-06-26 | 362 | 362 | 359 | 359 | 8,000 | 3,590 |
| 1985-06-25 | 361 | 361 | 359 | 361 | 15,000 | 3,610 |
| 1985-06-24 | 356 | 356 | 352 | 352 | 10,000 | 3,520 |
| 1985-06-22 | 341 | 341 | 336 | 336 | 9,000 | 3,360 |
| 1985-06-21 | 340 | 340 | 331 | 331 | 9,000 | 3,310 |
| 1985-06-20 | 345 | 345 | 340 | 340 | 10,000 | 3,400 |
| 1985-06-19 | 343 | 346 | 343 | 345 | 7,000 | 3,450 |
| 1985-06-18 | 350 | 350 | 342 | 342 | 6,000 | 3,420 |
| 1985-06-17 | 365 | 365 | 350 | 350 | 7,000 | 3,500 |
| 1985-06-15 | 355 | 355 | 350 | 350 | 9,000 | 3,500 |
| 1985-06-14 | 356 | 360 | 351 | 360 | 12,000 | 3,600 |
| 1985-06-12 | 395 | 395 | 386 | 386 | 30,000 | 3,860 |
| 1985-06-11 | 410 | 410 | 390 | 394 | 79,000 | 3,940 |
| 1985-06-10 | 400 | 415 | 400 | 410 | 80,000 | 4,100 |
| 1985-06-07 | 361 | 393 | 360 | 393 | 56,000 | 3,930 |
| 1985-06-06 | 350 | 365 | 350 | 361 | 24,000 | 3,610 |
| 1985-06-05 | 330 | 350 | 330 | 350 | 19,000 | 3,500 |
| 1985-06-04 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1985-06-03 | 330 | 330 | 321 | 321 | 3,000 | 3,210 |
| 1985-06-01 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1985-05-31 | 321 | 330 | 321 | 330 | 7,000 | 3,300 |
| 1985-05-30 | 321 | 321 | 321 | 321 | 3,000 | 3,210 |
| 1985-05-29 | 335 | 335 | 334 | 334 | 3,000 | 3,340 |
| 1985-05-27 | 350 | 350 | 350 | 350 | 3,000 | 3,500 |
| 1985-05-25 | 350 | 350 | 349 | 350 | 12,000 | 3,500 |
| 1985-05-23 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 1985-05-22 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 1985-05-21 | 335 | 335 | 328 | 328 | 5,000 | 3,280 |
| 1985-05-20 | 335 | 335 | 335 | 335 | 6,000 | 3,350 |
| 1985-05-18 | 323 | 326 | 323 | 326 | 3,000 | 3,260 |
| 1985-05-16 | 322 | 322 | 322 | 322 | 5,000 | 3,220 |
| 1985-05-15 | 321 | 321 | 321 | 321 | 1,000 | 3,210 |
| 1985-05-14 | 321 | 323 | 321 | 321 | 9,000 | 3,210 |
| 1985-05-13 | 327 | 327 | 320 | 320 | 8,000 | 3,200 |
| 1985-05-10 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1985-05-09 | 332 | 332 | 332 | 332 | 2,000 | 3,320 |
| 1985-05-08 | 332 | 335 | 332 | 335 | 8,000 | 3,350 |
| 1985-05-07 | 335 | 335 | 335 | 335 | 2,000 | 3,350 |
| 1985-05-04 | 332 | 332 | 332 | 332 | 4,000 | 3,320 |
| 1985-05-02 | 335 | 335 | 332 | 332 | 6,000 | 3,320 |
| 1985-05-01 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1985-04-30 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1985-04-27 | 325 | 325 | 320 | 320 | 4,000 | 3,200 |
| 1985-04-25 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1985-04-24 | 320 | 335 | 320 | 335 | 13,000 | 3,350 |
| 1985-04-23 | 335 | 335 | 335 | 335 | 4,000 | 3,350 |
| 1985-04-22 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1985-04-19 | 321 | 321 | 320 | 320 | 6,000 | 3,200 |
| 1985-04-18 | 325 | 325 | 325 | 325 | 6,000 | 3,250 |
| 1985-04-17 | 330 | 330 | 325 | 325 | 5,000 | 3,250 |
| 1985-04-16 | 325 | 325 | 325 | 325 | 6,000 | 3,250 |
| 1985-04-12 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1985-04-11 | 325 | 325 | 325 | 325 | 6,000 | 3,250 |
| 1985-04-10 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 1985-04-05 | 317 | 318 | 317 | 318 | 9,000 | 3,180 |
| 1985-04-04 | 318 | 318 | 318 | 318 | 6,000 | 3,180 |
| 1985-04-03 | 318 | 318 | 316 | 317 | 5,000 | 3,170 |
| 1985-04-02 | 318 | 318 | 315 | 315 | 13,000 | 3,150 |
| 1985-04-01 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 1985-03-28 | 320 | 320 | 315 | 315 | 7,000 | 3,150 |
| 1985-03-26 | 329 | 330 | 329 | 330 | 2,000 | 3,300 |
| 1985-03-25 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1985-03-23 | 320 | 321 | 315 | 315 | 6,000 | 3,150 |
| 1985-03-22 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1985-03-18 | 320 | 321 | 320 | 321 | 2,000 | 3,210 |
| 1985-03-16 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1985-03-15 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 1985-03-14 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1985-03-13 | 320 | 320 | 320 | 320 | 16,000 | 3,200 |
| 1985-03-11 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1985-03-06 | 321 | 321 | 321 | 321 | 6,000 | 3,210 |
| 1985-03-01 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 1985-02-27 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 1985-02-22 | 324 | 324 | 320 | 320 | 6,000 | 3,200 |
| 1985-02-20 | 325 | 335 | 325 | 326 | 10,000 | 3,260 |
| 1985-02-18 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 1985-02-15 | 324 | 324 | 324 | 324 | 7,000 | 3,240 |
| 1985-02-13 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1985-02-07 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 1985-02-05 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 1985-02-04 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1985-02-02 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 1985-01-30 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 1985-01-29 | 342 | 342 | 342 | 342 | 4,000 | 3,420 |
| 1985-01-28 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1985-01-25 | 334 | 334 | 332 | 332 | 7,000 | 3,320 |
| 1985-01-24 | 340 | 340 | 335 | 335 | 3,000 | 3,350 |
| 1985-01-23 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 1985-01-22 | 340 | 350 | 334 | 350 | 6,000 | 3,500 |
| 1985-01-19 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1985-01-18 | 332 | 333 | 332 | 333 | 3,000 | 3,330 |
| 1985-01-17 | 332 | 332 | 331 | 331 | 2,000 | 3,310 |
| 1985-01-14 | 335 | 335 | 330 | 330 | 5,000 | 3,300 |
| 1985-01-11 | 334 | 335 | 334 | 335 | 3,000 | 3,350 |
| 1985-01-10 | 339 | 339 | 330 | 330 | 4,000 | 3,300 |
| 1985-01-09 | 343 | 343 | 343 | 343 | 5,000 | 3,430 |
| 1985-01-08 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1985-01-07 | 343 | 343 | 343 | 343 | 3,000 | 3,430 |
| 1985-01-05 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
