8006 ユアサ・フナショク(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 298 | 299 | 295 | 295 | 7,000 | 2,950 |
| 2006-12-28 | 293 | 297 | 293 | 296 | 11,000 | 2,960 |
| 2006-12-27 | 290 | 294 | 290 | 291 | 16,000 | 2,910 |
| 2006-12-26 | 291 | 291 | 288 | 290 | 29,000 | 2,900 |
| 2006-12-25 | 290 | 295 | 290 | 291 | 112,000 | 2,910 |
| 2006-12-22 | 295 | 295 | 295 | 295 | 13,000 | 2,950 |
| 2006-12-21 | 296 | 296 | 294 | 294 | 31,000 | 2,940 |
| 2006-12-20 | 296 | 296 | 295 | 295 | 16,000 | 2,950 |
| 2006-12-19 | 297 | 298 | 296 | 296 | 43,000 | 2,960 |
| 2006-12-18 | 296 | 297 | 296 | 296 | 32,000 | 2,960 |
| 2006-12-15 | 296 | 296 | 296 | 296 | 15,000 | 2,960 |
| 2006-12-14 | 297 | 297 | 294 | 296 | 22,000 | 2,960 |
| 2006-12-13 | 295 | 299 | 294 | 297 | 47,000 | 2,970 |
| 2006-12-12 | 304 | 304 | 298 | 300 | 50,000 | 3,000 |
| 2006-12-11 | 296 | 305 | 295 | 303 | 34,000 | 3,030 |
| 2006-12-08 | 294 | 295 | 293 | 295 | 17,000 | 2,950 |
| 2006-12-07 | 292 | 292 | 290 | 291 | 38,000 | 2,910 |
| 2006-12-06 | 299 | 299 | 283 | 295 | 54,000 | 2,950 |
| 2006-12-05 | 304 | 308 | 292 | 298 | 46,000 | 2,980 |
| 2006-12-04 | 301 | 309 | 301 | 303 | 43,000 | 3,030 |
| 2006-12-01 | 297 | 300 | 296 | 300 | 12,000 | 3,000 |
| 2006-11-30 | 295 | 298 | 295 | 296 | 37,000 | 2,960 |
| 2006-11-29 | 292 | 294 | 291 | 294 | 19,000 | 2,940 |
| 2006-11-28 | 290 | 293 | 290 | 293 | 11,000 | 2,930 |
| 2006-11-27 | 288 | 293 | 288 | 290 | 8,000 | 2,900 |
| 2006-11-24 | 293 | 294 | 293 | 293 | 28,000 | 2,930 |
| 2006-11-22 | 294 | 299 | 294 | 296 | 14,000 | 2,960 |
| 2006-11-21 | 294 | 299 | 294 | 296 | 31,000 | 2,960 |
| 2006-11-20 | 296 | 296 | 290 | 294 | 16,000 | 2,940 |
| 2006-11-17 | 295 | 295 | 295 | 295 | 2,000 | 2,950 |
| 2006-11-16 | 300 | 300 | 298 | 298 | 4,000 | 2,980 |
| 2006-11-15 | 300 | 300 | 298 | 298 | 11,000 | 2,980 |
| 2006-11-14 | 291 | 295 | 291 | 295 | 4,000 | 2,950 |
| 2006-11-13 | 302 | 302 | 291 | 292 | 27,000 | 2,920 |
| 2006-11-10 | 308 | 308 | 301 | 305 | 10,000 | 3,050 |
| 2006-11-09 | 313 | 313 | 310 | 311 | 13,000 | 3,110 |
| 2006-11-08 | 315 | 315 | 311 | 311 | 24,000 | 3,110 |
| 2006-11-07 | 316 | 316 | 313 | 313 | 17,000 | 3,130 |
| 2006-11-06 | 313 | 314 | 313 | 313 | 8,000 | 3,130 |
| 2006-11-02 | 312 | 316 | 312 | 316 | 7,000 | 3,160 |
| 2006-11-01 | 313 | 319 | 313 | 317 | 40,000 | 3,170 |
| 2006-10-31 | 323 | 323 | 323 | 323 | 1,000 | 3,230 |
| 2006-10-30 | 322 | 326 | 322 | 326 | 8,000 | 3,260 |
| 2006-10-27 | 330 | 330 | 326 | 327 | 20,000 | 3,270 |
| 2006-10-26 | 327 | 330 | 325 | 330 | 17,000 | 3,300 |
| 2006-10-25 | 329 | 331 | 329 | 330 | 5,000 | 3,300 |
| 2006-10-24 | 340 | 340 | 327 | 329 | 19,000 | 3,290 |
| 2006-10-23 | 324 | 329 | 321 | 325 | 22,000 | 3,250 |
| 2006-10-20 | 330 | 332 | 330 | 331 | 4,000 | 3,310 |
| 2006-10-19 | 331 | 335 | 328 | 330 | 9,000 | 3,300 |
| 2006-10-18 | 328 | 330 | 328 | 330 | 6,000 | 3,300 |
| 2006-10-17 | 323 | 327 | 323 | 326 | 10,000 | 3,260 |
| 2006-10-16 | 332 | 336 | 332 | 333 | 7,000 | 3,330 |
| 2006-10-13 | 337 | 337 | 337 | 337 | 1,000 | 3,370 |
| 2006-10-12 | 330 | 333 | 324 | 326 | 8,000 | 3,260 |
| 2006-10-11 | 338 | 338 | 335 | 335 | 6,000 | 3,350 |
| 2006-10-10 | 343 | 349 | 343 | 343 | 14,000 | 3,430 |
| 2006-10-06 | 350 | 350 | 345 | 349 | 4,000 | 3,490 |
| 2006-10-05 | 351 | 351 | 348 | 348 | 4,000 | 3,480 |
| 2006-10-04 | 352 | 352 | 348 | 348 | 8,000 | 3,480 |
| 2006-10-03 | 353 | 353 | 347 | 347 | 5,000 | 3,470 |
| 2006-10-02 | 350 | 357 | 348 | 350 | 23,000 | 3,500 |
| 2006-09-29 | 357 | 357 | 353 | 353 | 9,000 | 3,530 |
| 2006-09-28 | 352 | 353 | 351 | 352 | 14,000 | 3,520 |
| 2006-09-27 | 351 | 356 | 351 | 352 | 3,000 | 3,520 |
| 2006-09-26 | 360 | 360 | 351 | 351 | 4,000 | 3,510 |
| 2006-09-25 | 353 | 364 | 345 | 354 | 33,000 | 3,540 |
| 2006-09-22 | 355 | 361 | 352 | 358 | 23,000 | 3,580 |
| 2006-09-21 | 355 | 359 | 352 | 352 | 15,000 | 3,520 |
| 2006-09-20 | 351 | 352 | 351 | 352 | 4,000 | 3,520 |
| 2006-09-19 | 350 | 352 | 350 | 352 | 5,000 | 3,520 |
| 2006-09-15 | 350 | 360 | 349 | 355 | 21,000 | 3,550 |
| 2006-09-14 | 350 | 352 | 350 | 352 | 4,000 | 3,520 |
| 2006-09-13 | 350 | 352 | 350 | 350 | 16,000 | 3,500 |
| 2006-09-12 | 352 | 352 | 352 | 352 | 2,000 | 3,520 |
| 2006-09-11 | 360 | 360 | 351 | 352 | 14,000 | 3,520 |
| 2006-09-08 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2006-09-07 | 360 | 360 | 355 | 355 | 6,000 | 3,550 |
| 2006-09-06 | 359 | 360 | 357 | 360 | 7,000 | 3,600 |
| 2006-09-05 | 358 | 358 | 351 | 356 | 21,000 | 3,560 |
| 2006-09-04 | 358 | 358 | 354 | 354 | 3,000 | 3,540 |
| 2006-09-01 | 358 | 358 | 357 | 357 | 6,000 | 3,570 |
| 2006-08-31 | 353 | 354 | 353 | 354 | 9,000 | 3,540 |
| 2006-08-30 | 358 | 360 | 358 | 358 | 16,000 | 3,580 |
| 2006-08-29 | 358 | 358 | 354 | 358 | 9,000 | 3,580 |
| 2006-08-28 | 359 | 364 | 359 | 360 | 17,000 | 3,600 |
| 2006-08-25 | 361 | 361 | 350 | 360 | 30,000 | 3,600 |
| 2006-08-24 | 361 | 361 | 357 | 357 | 18,000 | 3,570 |
| 2006-08-23 | 360 | 361 | 360 | 360 | 25,000 | 3,600 |
| 2006-08-22 | 360 | 364 | 358 | 361 | 35,000 | 3,610 |
| 2006-08-21 | 365 | 367 | 360 | 365 | 140,000 | 3,650 |
| 2006-08-18 | 400 | 404 | 400 | 400 | 15,000 | 4,000 |
| 2006-08-17 | 409 | 410 | 392 | 404 | 55,000 | 4,040 |
| 2006-08-16 | 431 | 431 | 401 | 404 | 158,000 | 4,040 |
| 2006-08-15 | 372 | 396 | 372 | 396 | 46,000 | 3,960 |
| 2006-08-14 | 365 | 373 | 365 | 369 | 15,000 | 3,690 |
| 2006-08-11 | 370 | 382 | 362 | 362 | 60,000 | 3,620 |
| 2006-08-10 | 364 | 364 | 356 | 356 | 22,000 | 3,560 |
| 2006-08-09 | 338 | 349 | 338 | 349 | 11,000 | 3,490 |
| 2006-08-08 | 332 | 343 | 332 | 343 | 8,000 | 3,430 |
| 2006-08-07 | 335 | 340 | 330 | 330 | 10,000 | 3,300 |
| 2006-08-04 | 339 | 343 | 339 | 340 | 9,000 | 3,400 |
| 2006-08-03 | 332 | 350 | 332 | 349 | 17,000 | 3,490 |
| 2006-08-02 | 323 | 335 | 323 | 328 | 32,000 | 3,280 |
| 2006-08-01 | 329 | 340 | 329 | 333 | 19,000 | 3,330 |
| 2006-07-31 | 322 | 324 | 322 | 323 | 6,000 | 3,230 |
| 2006-07-28 | 319 | 324 | 319 | 324 | 9,000 | 3,240 |
| 2006-07-27 | 330 | 330 | 325 | 329 | 9,000 | 3,290 |
| 2006-07-26 | 326 | 330 | 325 | 327 | 9,000 | 3,270 |
| 2006-07-25 | 316 | 322 | 316 | 322 | 4,000 | 3,220 |
| 2006-07-24 | 312 | 316 | 312 | 316 | 8,000 | 3,160 |
| 2006-07-21 | 314 | 316 | 314 | 315 | 19,000 | 3,150 |
| 2006-07-20 | 319 | 320 | 314 | 314 | 22,000 | 3,140 |
| 2006-07-19 | 332 | 332 | 310 | 314 | 29,000 | 3,140 |
| 2006-07-18 | 347 | 347 | 332 | 332 | 2,000 | 3,320 |
| 2006-07-14 | 348 | 348 | 340 | 347 | 8,000 | 3,470 |
| 2006-07-13 | 351 | 351 | 346 | 350 | 14,000 | 3,500 |
| 2006-07-12 | 370 | 370 | 356 | 360 | 49,000 | 3,600 |
| 2006-07-11 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2006-07-10 | 360 | 363 | 360 | 360 | 8,000 | 3,600 |
| 2006-07-07 | 361 | 365 | 361 | 363 | 16,000 | 3,630 |
| 2006-07-06 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2006-07-05 | 364 | 365 | 362 | 365 | 7,000 | 3,650 |
| 2006-07-04 | 365 | 365 | 365 | 365 | 7,000 | 3,650 |
| 2006-07-03 | 362 | 365 | 362 | 365 | 3,000 | 3,650 |
| 2006-06-30 | 362 | 367 | 362 | 362 | 7,000 | 3,620 |
| 2006-06-29 | 360 | 360 | 360 | 360 | 4,000 | 3,600 |
| 2006-06-27 | 365 | 365 | 360 | 361 | 35,000 | 3,610 |
| 2006-06-22 | 370 | 372 | 370 | 372 | 7,000 | 3,720 |
| 2006-06-21 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2006-06-19 | 368 | 368 | 368 | 368 | 2,000 | 3,680 |
| 2006-06-16 | 360 | 366 | 360 | 366 | 20,000 | 3,660 |
| 2006-06-15 | 352 | 355 | 352 | 355 | 4,000 | 3,550 |
| 2006-06-14 | 356 | 356 | 349 | 355 | 18,000 | 3,550 |
| 2006-06-13 | 355 | 356 | 352 | 355 | 15,000 | 3,550 |
| 2006-06-12 | 353 | 359 | 353 | 357 | 19,000 | 3,570 |
| 2006-06-09 | 355 | 360 | 353 | 357 | 62,000 | 3,570 |
| 2006-06-08 | 355 | 356 | 350 | 355 | 55,000 | 3,550 |
| 2006-06-07 | 355 | 365 | 355 | 355 | 42,000 | 3,550 |
| 2006-06-06 | 365 | 365 | 348 | 355 | 48,000 | 3,550 |
| 2006-06-05 | 365 | 370 | 355 | 365 | 30,000 | 3,650 |
| 2006-06-02 | 385 | 385 | 360 | 365 | 18,000 | 3,650 |
| 2006-06-01 | 383 | 389 | 382 | 385 | 25,000 | 3,850 |
| 2006-05-31 | 390 | 391 | 380 | 380 | 40,000 | 3,800 |
| 2006-05-30 | 399 | 399 | 394 | 395 | 21,000 | 3,950 |
| 2006-05-29 | 395 | 400 | 394 | 399 | 8,000 | 3,990 |
| 2006-05-26 | 395 | 395 | 391 | 394 | 13,000 | 3,940 |
| 2006-05-25 | 396 | 396 | 395 | 396 | 34,000 | 3,960 |
| 2006-05-24 | 396 | 396 | 395 | 395 | 21,000 | 3,950 |
| 2006-05-23 | 395 | 395 | 391 | 395 | 8,000 | 3,950 |
| 2006-05-22 | 401 | 401 | 395 | 395 | 16,000 | 3,950 |
| 2006-05-19 | 400 | 400 | 390 | 397 | 12,000 | 3,970 |
| 2006-05-18 | 391 | 395 | 389 | 395 | 16,000 | 3,950 |
| 2006-05-17 | 400 | 400 | 380 | 394 | 45,000 | 3,940 |
| 2006-05-16 | 405 | 406 | 396 | 400 | 36,000 | 4,000 |
| 2006-05-15 | 405 | 405 | 404 | 405 | 10,000 | 4,050 |
| 2006-05-12 | 405 | 405 | 405 | 405 | 14,000 | 4,050 |
| 2006-05-11 | 404 | 410 | 404 | 409 | 30,000 | 4,090 |
| 2006-05-10 | 414 | 414 | 409 | 409 | 16,000 | 4,090 |
| 2006-05-09 | 419 | 425 | 413 | 414 | 32,000 | 4,140 |
| 2006-05-08 | 415 | 420 | 415 | 419 | 10,000 | 4,190 |
| 2006-05-02 | 405 | 415 | 403 | 415 | 20,000 | 4,150 |
| 2006-05-01 | 410 | 410 | 405 | 405 | 10,000 | 4,050 |
| 2006-04-28 | 410 | 411 | 396 | 405 | 15,000 | 4,050 |
| 2006-04-27 | 413 | 416 | 413 | 413 | 7,000 | 4,130 |
| 2006-04-26 | 424 | 424 | 423 | 423 | 8,000 | 4,230 |
| 2006-04-25 | 419 | 423 | 419 | 423 | 14,000 | 4,230 |
| 2006-04-24 | 419 | 422 | 417 | 419 | 26,000 | 4,190 |
| 2006-04-21 | 417 | 420 | 413 | 419 | 35,000 | 4,190 |
| 2006-04-20 | 412 | 416 | 410 | 416 | 21,000 | 4,160 |
| 2006-04-19 | 412 | 415 | 411 | 412 | 19,000 | 4,120 |
| 2006-04-18 | 409 | 412 | 409 | 409 | 10,000 | 4,090 |
| 2006-04-17 | 417 | 417 | 411 | 411 | 17,000 | 4,110 |
| 2006-04-14 | 413 | 415 | 410 | 415 | 6,000 | 4,150 |
| 2006-04-13 | 418 | 418 | 408 | 413 | 31,000 | 4,130 |
| 2006-04-12 | 420 | 420 | 418 | 419 | 20,000 | 4,190 |
| 2006-04-11 | 420 | 425 | 420 | 422 | 20,000 | 4,220 |
| 2006-04-10 | 420 | 425 | 420 | 422 | 32,000 | 4,220 |
| 2006-04-07 | 420 | 420 | 417 | 420 | 23,000 | 4,200 |
| 2006-04-06 | 415 | 422 | 415 | 420 | 72,000 | 4,200 |
| 2006-04-05 | 418 | 423 | 412 | 422 | 35,000 | 4,220 |
| 2006-04-04 | 422 | 423 | 417 | 422 | 29,000 | 4,220 |
| 2006-04-03 | 423 | 425 | 419 | 421 | 42,000 | 4,210 |
| 2006-03-31 | 418 | 421 | 418 | 421 | 26,000 | 4,210 |
| 2006-03-30 | 417 | 419 | 409 | 418 | 61,000 | 4,180 |
| 2006-03-29 | 410 | 415 | 408 | 415 | 48,000 | 4,150 |
| 2006-03-28 | 407 | 413 | 399 | 413 | 64,000 | 4,130 |
| 2006-03-27 | 405 | 413 | 404 | 412 | 101,000 | 4,120 |
| 2006-03-24 | 409 | 409 | 404 | 404 | 95,000 | 4,040 |
| 2006-03-23 | 404 | 414 | 403 | 410 | 586,000 | 4,100 |
| 2006-03-22 | 414 | 418 | 410 | 414 | 89,000 | 4,140 |
| 2006-03-20 | 414 | 420 | 404 | 414 | 109,000 | 4,140 |
| 2006-03-17 | 415 | 416 | 408 | 416 | 33,000 | 4,160 |
| 2006-03-16 | 430 | 436 | 420 | 420 | 17,000 | 4,200 |
| 2006-03-15 | 445 | 445 | 440 | 440 | 3,000 | 4,400 |
| 2006-03-14 | 449 | 449 | 440 | 440 | 8,000 | 4,400 |
| 2006-03-13 | 463 | 463 | 463 | 463 | 2,000 | 4,630 |
| 2006-03-10 | 439 | 465 | 439 | 464 | 32,000 | 4,640 |
| 2006-03-09 | 405 | 439 | 405 | 434 | 31,000 | 4,340 |
| 2006-03-08 | 420 | 420 | 406 | 420 | 13,000 | 4,200 |
| 2006-03-07 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 2006-03-06 | 415 | 425 | 410 | 425 | 16,000 | 4,250 |
| 2006-03-03 | 434 | 434 | 420 | 420 | 6,000 | 4,200 |
| 2006-03-02 | 435 | 435 | 425 | 435 | 9,000 | 4,350 |
| 2006-03-01 | 422 | 430 | 422 | 430 | 11,000 | 4,300 |
| 2006-02-28 | 430 | 432 | 420 | 420 | 18,000 | 4,200 |
| 2006-02-27 | 434 | 434 | 432 | 432 | 7,000 | 4,320 |
| 2006-02-24 | 435 | 435 | 435 | 435 | 3,000 | 4,350 |
| 2006-02-23 | 427 | 439 | 427 | 439 | 26,000 | 4,390 |
| 2006-02-22 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 2006-02-21 | 420 | 440 | 420 | 440 | 40,000 | 4,400 |
| 2006-02-20 | 439 | 445 | 430 | 440 | 27,000 | 4,400 |
| 2006-02-17 | 465 | 470 | 465 | 469 | 7,000 | 4,690 |
| 2006-02-16 | 481 | 481 | 470 | 470 | 4,000 | 4,700 |
| 2006-02-15 | 482 | 482 | 481 | 481 | 4,000 | 4,810 |
| 2006-02-14 | 471 | 481 | 470 | 481 | 23,000 | 4,810 |
| 2006-02-13 | 494 | 494 | 481 | 481 | 35,000 | 4,810 |
| 2006-02-10 | 485 | 499 | 482 | 499 | 42,000 | 4,990 |
| 2006-02-09 | 480 | 487 | 480 | 485 | 11,000 | 4,850 |
| 2006-02-08 | 478 | 485 | 468 | 485 | 28,000 | 4,850 |
| 2006-02-07 | 484 | 485 | 480 | 483 | 10,000 | 4,830 |
| 2006-02-06 | 484 | 488 | 480 | 485 | 56,000 | 4,850 |
| 2006-02-03 | 487 | 490 | 484 | 485 | 57,000 | 4,850 |
| 2006-02-02 | 488 | 490 | 487 | 487 | 26,000 | 4,870 |
| 2006-02-01 | 496 | 496 | 485 | 489 | 52,000 | 4,890 |
| 2006-01-31 | 492 | 492 | 489 | 491 | 15,000 | 4,910 |
| 2006-01-30 | 491 | 491 | 487 | 488 | 30,000 | 4,880 |
| 2006-01-27 | 490 | 490 | 485 | 490 | 30,000 | 4,900 |
| 2006-01-26 | 490 | 495 | 490 | 490 | 53,000 | 4,900 |
| 2006-01-25 | 484 | 495 | 481 | 487 | 69,000 | 4,870 |
| 2006-01-24 | 482 | 486 | 477 | 486 | 17,000 | 4,860 |
| 2006-01-23 | 475 | 494 | 473 | 486 | 52,000 | 4,860 |
| 2006-01-20 | 500 | 515 | 490 | 500 | 80,000 | 5,000 |
| 2006-01-19 | 460 | 493 | 460 | 485 | 109,000 | 4,850 |
| 2006-01-18 | 470 | 475 | 458 | 465 | 169,000 | 4,650 |
| 2006-01-17 | 473 | 485 | 468 | 472 | 99,000 | 4,720 |
| 2006-01-16 | 445 | 475 | 442 | 475 | 91,000 | 4,750 |
| 2006-01-13 | 421 | 447 | 421 | 445 | 71,000 | 4,450 |
| 2006-01-12 | 420 | 424 | 416 | 420 | 54,000 | 4,200 |
| 2006-01-11 | 413 | 425 | 413 | 415 | 107,000 | 4,150 |
| 2006-01-10 | 406 | 415 | 404 | 414 | 142,000 | 4,140 |
| 2006-01-06 | 390 | 410 | 390 | 398 | 104,000 | 3,980 |
| 2006-01-05 | 380 | 394 | 380 | 391 | 84,000 | 3,910 |
| 2006-01-04 | 382 | 382 | 376 | 380 | 16,000 | 3,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
