8006 ユアサ・フナショク(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 310 | 315 | 310 | 315 | 15,000 | 3,150 |
| 2007-12-27 | 290 | 310 | 289 | 305 | 51,000 | 3,050 |
| 2007-12-26 | 280 | 290 | 280 | 290 | 17,000 | 2,900 |
| 2007-12-25 | 271 | 285 | 270 | 280 | 143,000 | 2,800 |
| 2007-12-21 | 265 | 275 | 258 | 271 | 62,000 | 2,710 |
| 2007-12-20 | 270 | 270 | 263 | 270 | 23,000 | 2,700 |
| 2007-12-18 | 268 | 268 | 267 | 267 | 3,000 | 2,670 |
| 2007-12-17 | 275 | 275 | 264 | 264 | 25,000 | 2,640 |
| 2007-12-14 | 283 | 285 | 278 | 278 | 23,000 | 2,780 |
| 2007-12-13 | 283 | 283 | 283 | 283 | 8,000 | 2,830 |
| 2007-12-12 | 282 | 283 | 282 | 283 | 4,000 | 2,830 |
| 2007-12-11 | 289 | 289 | 285 | 287 | 7,000 | 2,870 |
| 2007-12-10 | 290 | 290 | 281 | 281 | 17,000 | 2,810 |
| 2007-12-07 | 279 | 287 | 279 | 285 | 22,000 | 2,850 |
| 2007-12-06 | 285 | 285 | 281 | 281 | 5,000 | 2,810 |
| 2007-12-05 | 289 | 290 | 288 | 288 | 7,000 | 2,880 |
| 2007-12-04 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 2007-12-03 | 289 | 289 | 289 | 289 | 3,000 | 2,890 |
| 2007-11-30 | 280 | 280 | 275 | 280 | 10,000 | 2,800 |
| 2007-11-29 | 272 | 275 | 262 | 273 | 107,000 | 2,730 |
| 2007-11-27 | 265 | 268 | 265 | 268 | 3,000 | 2,680 |
| 2007-11-26 | 266 | 270 | 263 | 268 | 32,000 | 2,680 |
| 2007-11-22 | 267 | 269 | 265 | 269 | 7,000 | 2,690 |
| 2007-11-21 | 270 | 271 | 265 | 267 | 8,000 | 2,670 |
| 2007-11-20 | 271 | 271 | 270 | 270 | 2,000 | 2,700 |
| 2007-11-19 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2007-11-16 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2007-11-14 | 285 | 286 | 277 | 280 | 5,000 | 2,800 |
| 2007-11-13 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 2007-11-08 | 280 | 287 | 280 | 287 | 15,000 | 2,870 |
| 2007-11-07 | 280 | 280 | 280 | 280 | 3,000 | 2,800 |
| 2007-11-06 | 285 | 285 | 281 | 281 | 14,000 | 2,810 |
| 2007-11-05 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2007-11-02 | 295 | 295 | 289 | 289 | 4,000 | 2,890 |
| 2007-11-01 | 290 | 298 | 290 | 298 | 11,000 | 2,980 |
| 2007-10-31 | 286 | 286 | 282 | 285 | 3,000 | 2,850 |
| 2007-10-30 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2007-10-29 | 288 | 288 | 285 | 285 | 7,000 | 2,850 |
| 2007-10-26 | 282 | 282 | 282 | 282 | 1,000 | 2,820 |
| 2007-10-24 | 282 | 285 | 280 | 285 | 6,000 | 2,850 |
| 2007-10-23 | 282 | 282 | 277 | 282 | 11,000 | 2,820 |
| 2007-10-22 | 270 | 282 | 270 | 282 | 13,000 | 2,820 |
| 2007-10-19 | 293 | 293 | 290 | 290 | 11,000 | 2,900 |
| 2007-10-17 | 293 | 298 | 293 | 293 | 4,000 | 2,930 |
| 2007-10-16 | 297 | 298 | 293 | 293 | 11,000 | 2,930 |
| 2007-10-15 | 295 | 300 | 295 | 299 | 25,000 | 2,990 |
| 2007-10-12 | 300 | 301 | 300 | 300 | 8,000 | 3,000 |
| 2007-10-11 | 297 | 297 | 296 | 296 | 7,000 | 2,960 |
| 2007-10-10 | 297 | 297 | 297 | 297 | 2,000 | 2,970 |
| 2007-10-09 | 299 | 299 | 298 | 298 | 4,000 | 2,980 |
| 2007-10-05 | 299 | 301 | 298 | 301 | 12,000 | 3,010 |
| 2007-10-04 | 295 | 299 | 295 | 298 | 14,000 | 2,980 |
| 2007-10-03 | 300 | 300 | 293 | 296 | 9,000 | 2,960 |
| 2007-10-02 | 295 | 296 | 295 | 295 | 14,000 | 2,950 |
| 2007-10-01 | 300 | 300 | 297 | 300 | 9,000 | 3,000 |
| 2007-09-28 | 300 | 300 | 296 | 296 | 9,000 | 2,960 |
| 2007-09-27 | 295 | 302 | 295 | 300 | 24,000 | 3,000 |
| 2007-09-26 | 299 | 300 | 293 | 300 | 21,000 | 3,000 |
| 2007-09-25 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-09-21 | 295 | 299 | 295 | 299 | 4,000 | 2,990 |
| 2007-09-20 | 296 | 301 | 296 | 300 | 9,000 | 3,000 |
| 2007-09-19 | 300 | 300 | 296 | 296 | 4,000 | 2,960 |
| 2007-09-18 | 295 | 300 | 292 | 300 | 13,000 | 3,000 |
| 2007-09-14 | 296 | 300 | 296 | 300 | 3,000 | 3,000 |
| 2007-09-13 | 300 | 300 | 299 | 300 | 27,000 | 3,000 |
| 2007-09-12 | 300 | 300 | 300 | 300 | 11,000 | 3,000 |
| 2007-09-11 | 301 | 301 | 301 | 301 | 4,000 | 3,010 |
| 2007-09-10 | 299 | 300 | 299 | 300 | 3,000 | 3,000 |
| 2007-09-07 | 294 | 300 | 294 | 300 | 7,000 | 3,000 |
| 2007-09-06 | 302 | 302 | 296 | 299 | 21,000 | 2,990 |
| 2007-09-05 | 301 | 310 | 301 | 310 | 12,000 | 3,100 |
| 2007-09-04 | 300 | 300 | 300 | 300 | 44,000 | 3,000 |
| 2007-09-03 | 300 | 302 | 300 | 302 | 4,000 | 3,020 |
| 2007-08-31 | 300 | 300 | 295 | 300 | 40,000 | 3,000 |
| 2007-08-30 | 288 | 301 | 288 | 295 | 30,000 | 2,950 |
| 2007-08-29 | 293 | 293 | 290 | 290 | 7,000 | 2,900 |
| 2007-08-28 | 295 | 295 | 294 | 294 | 2,000 | 2,940 |
| 2007-08-27 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 2007-08-24 | 295 | 298 | 293 | 293 | 3,000 | 2,930 |
| 2007-08-23 | 298 | 298 | 295 | 296 | 12,000 | 2,960 |
| 2007-08-22 | 300 | 300 | 290 | 290 | 6,000 | 2,900 |
| 2007-08-21 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2007-08-20 | 306 | 306 | 300 | 300 | 2,000 | 3,000 |
| 2007-08-16 | 290 | 298 | 282 | 298 | 12,000 | 2,980 |
| 2007-08-15 | 290 | 290 | 290 | 290 | 5,000 | 2,900 |
| 2007-08-13 | 301 | 304 | 299 | 300 | 9,000 | 3,000 |
| 2007-08-10 | 317 | 317 | 312 | 312 | 2,000 | 3,120 |
| 2007-08-09 | 321 | 321 | 320 | 320 | 12,000 | 3,200 |
| 2007-08-08 | 320 | 321 | 320 | 321 | 6,000 | 3,210 |
| 2007-08-07 | 323 | 323 | 320 | 321 | 11,000 | 3,210 |
| 2007-08-06 | 332 | 332 | 328 | 328 | 19,000 | 3,280 |
| 2007-08-03 | 334 | 335 | 333 | 335 | 7,000 | 3,350 |
| 2007-08-02 | 329 | 332 | 327 | 327 | 4,000 | 3,270 |
| 2007-08-01 | 334 | 334 | 327 | 327 | 8,000 | 3,270 |
| 2007-07-31 | 332 | 332 | 332 | 332 | 4,000 | 3,320 |
| 2007-07-30 | 334 | 334 | 331 | 331 | 8,000 | 3,310 |
| 2007-07-27 | 332 | 334 | 332 | 334 | 6,000 | 3,340 |
| 2007-07-26 | 345 | 345 | 336 | 337 | 6,000 | 3,370 |
| 2007-07-24 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2007-07-23 | 346 | 346 | 340 | 345 | 12,000 | 3,450 |
| 2007-07-20 | 361 | 361 | 351 | 351 | 8,000 | 3,510 |
| 2007-07-19 | 360 | 360 | 351 | 351 | 4,000 | 3,510 |
| 2007-07-18 | 371 | 371 | 361 | 361 | 8,000 | 3,610 |
| 2007-07-17 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 2007-07-13 | 370 | 380 | 370 | 377 | 15,000 | 3,770 |
| 2007-07-12 | 375 | 380 | 375 | 376 | 23,000 | 3,760 |
| 2007-07-11 | 360 | 370 | 360 | 370 | 17,000 | 3,700 |
| 2007-07-10 | 358 | 358 | 358 | 358 | 2,000 | 3,580 |
| 2007-07-09 | 358 | 358 | 350 | 351 | 7,000 | 3,510 |
| 2007-07-06 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 2007-07-05 | 355 | 360 | 355 | 360 | 7,000 | 3,600 |
| 2007-07-04 | 357 | 357 | 354 | 354 | 7,000 | 3,540 |
| 2007-07-03 | 360 | 360 | 357 | 357 | 4,000 | 3,570 |
| 2007-07-02 | 362 | 362 | 362 | 362 | 1,000 | 3,620 |
| 2007-06-29 | 372 | 375 | 363 | 366 | 15,000 | 3,660 |
| 2007-06-28 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 2007-06-27 | 375 | 380 | 374 | 377 | 11,000 | 3,770 |
| 2007-06-26 | 387 | 388 | 380 | 380 | 25,000 | 3,800 |
| 2007-06-25 | 385 | 387 | 380 | 387 | 39,000 | 3,870 |
| 2007-06-22 | 364 | 375 | 364 | 375 | 16,000 | 3,750 |
| 2007-06-21 | 359 | 359 | 359 | 359 | 4,000 | 3,590 |
| 2007-06-20 | 360 | 362 | 360 | 362 | 3,000 | 3,620 |
| 2007-06-19 | 362 | 362 | 357 | 358 | 5,000 | 3,580 |
| 2007-06-15 | 362 | 362 | 362 | 362 | 2,000 | 3,620 |
| 2007-06-14 | 367 | 368 | 367 | 367 | 4,000 | 3,670 |
| 2007-06-13 | 374 | 374 | 368 | 368 | 5,000 | 3,680 |
| 2007-06-12 | 373 | 379 | 370 | 379 | 12,000 | 3,790 |
| 2007-06-11 | 375 | 380 | 374 | 374 | 7,000 | 3,740 |
| 2007-06-08 | 379 | 379 | 360 | 374 | 14,000 | 3,740 |
| 2007-06-07 | 340 | 375 | 340 | 375 | 28,000 | 3,750 |
| 2007-06-06 | 338 | 345 | 336 | 336 | 9,000 | 3,360 |
| 2007-06-04 | 340 | 340 | 340 | 340 | 2,000 | 3,400 |
| 2007-06-01 | 339 | 342 | 338 | 339 | 12,000 | 3,390 |
| 2007-05-31 | 335 | 339 | 335 | 339 | 14,000 | 3,390 |
| 2007-05-30 | 335 | 335 | 330 | 332 | 36,000 | 3,320 |
| 2007-05-29 | 337 | 340 | 337 | 340 | 8,000 | 3,400 |
| 2007-05-28 | 348 | 348 | 348 | 348 | 1,000 | 3,480 |
| 2007-05-25 | 345 | 348 | 339 | 339 | 9,000 | 3,390 |
| 2007-05-24 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 2007-05-23 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2007-05-22 | 340 | 360 | 337 | 360 | 43,000 | 3,600 |
| 2007-05-21 | 335 | 338 | 335 | 337 | 7,000 | 3,370 |
| 2007-05-18 | 348 | 348 | 335 | 335 | 6,000 | 3,350 |
| 2007-05-16 | 341 | 343 | 330 | 343 | 18,000 | 3,430 |
| 2007-05-14 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 2007-05-11 | 338 | 340 | 336 | 336 | 5,000 | 3,360 |
| 2007-05-10 | 340 | 341 | 340 | 341 | 3,000 | 3,410 |
| 2007-05-09 | 352 | 352 | 344 | 345 | 6,000 | 3,450 |
| 2007-05-08 | 344 | 350 | 344 | 349 | 8,000 | 3,490 |
| 2007-05-07 | 351 | 352 | 340 | 345 | 8,000 | 3,450 |
| 2007-05-02 | 359 | 360 | 350 | 356 | 6,000 | 3,560 |
| 2007-05-01 | 342 | 366 | 342 | 366 | 9,000 | 3,660 |
| 2007-04-27 | 348 | 348 | 345 | 345 | 2,000 | 3,450 |
| 2007-04-26 | 349 | 356 | 346 | 348 | 5,000 | 3,480 |
| 2007-04-25 | 349 | 350 | 347 | 350 | 4,000 | 3,500 |
| 2007-04-24 | 330 | 354 | 325 | 354 | 34,000 | 3,540 |
| 2007-04-23 | 338 | 340 | 335 | 335 | 23,000 | 3,350 |
| 2007-04-20 | 339 | 342 | 335 | 337 | 6,000 | 3,370 |
| 2007-04-19 | 345 | 345 | 340 | 340 | 10,000 | 3,400 |
| 2007-04-18 | 340 | 349 | 340 | 349 | 9,000 | 3,490 |
| 2007-04-17 | 348 | 353 | 340 | 340 | 36,000 | 3,400 |
| 2007-04-16 | 366 | 366 | 347 | 348 | 21,000 | 3,480 |
| 2007-04-13 | 370 | 371 | 362 | 371 | 20,000 | 3,710 |
| 2007-04-12 | 379 | 379 | 362 | 370 | 28,000 | 3,700 |
| 2007-04-11 | 385 | 386 | 383 | 383 | 13,000 | 3,830 |
| 2007-04-10 | 398 | 398 | 375 | 383 | 59,000 | 3,830 |
| 2007-04-09 | 415 | 418 | 402 | 402 | 32,000 | 4,020 |
| 2007-04-06 | 410 | 420 | 410 | 415 | 73,000 | 4,150 |
| 2007-04-05 | 425 | 425 | 403 | 419 | 159,000 | 4,190 |
| 2007-04-04 | 420 | 424 | 408 | 420 | 272,000 | 4,200 |
| 2007-04-03 | 393 | 405 | 385 | 401 | 157,000 | 4,010 |
| 2007-04-02 | 395 | 399 | 390 | 390 | 12,000 | 3,900 |
| 2007-03-30 | 400 | 400 | 395 | 396 | 27,000 | 3,960 |
| 2007-03-29 | 383 | 400 | 383 | 400 | 24,000 | 4,000 |
| 2007-03-28 | 384 | 389 | 383 | 387 | 10,000 | 3,870 |
| 2007-03-27 | 384 | 385 | 381 | 384 | 12,000 | 3,840 |
| 2007-03-26 | 388 | 395 | 386 | 395 | 32,000 | 3,950 |
| 2007-03-23 | 388 | 389 | 382 | 386 | 29,000 | 3,860 |
| 2007-03-22 | 374 | 388 | 374 | 385 | 30,000 | 3,850 |
| 2007-03-20 | 373 | 373 | 371 | 371 | 3,000 | 3,710 |
| 2007-03-19 | 365 | 370 | 362 | 370 | 24,000 | 3,700 |
| 2007-03-16 | 377 | 377 | 360 | 365 | 14,000 | 3,650 |
| 2007-03-15 | 375 | 381 | 372 | 372 | 16,000 | 3,720 |
| 2007-03-14 | 376 | 377 | 367 | 374 | 20,000 | 3,740 |
| 2007-03-13 | 388 | 395 | 386 | 386 | 57,000 | 3,860 |
| 2007-03-12 | 364 | 397 | 364 | 397 | 72,000 | 3,970 |
| 2007-03-09 | 359 | 360 | 359 | 359 | 8,000 | 3,590 |
| 2007-03-08 | 352 | 361 | 352 | 355 | 17,000 | 3,550 |
| 2007-03-06 | 350 | 353 | 350 | 353 | 21,000 | 3,530 |
| 2007-03-05 | 350 | 352 | 350 | 351 | 32,000 | 3,510 |
| 2007-03-01 | 362 | 362 | 357 | 357 | 13,000 | 3,570 |
| 2007-02-28 | 350 | 356 | 349 | 353 | 42,000 | 3,530 |
| 2007-02-27 | 355 | 360 | 355 | 360 | 17,000 | 3,600 |
| 2007-02-26 | 355 | 355 | 355 | 355 | 2,000 | 3,550 |
| 2007-02-23 | 357 | 360 | 353 | 355 | 22,000 | 3,550 |
| 2007-02-22 | 353 | 357 | 353 | 357 | 12,000 | 3,570 |
| 2007-02-21 | 354 | 355 | 353 | 353 | 8,000 | 3,530 |
| 2007-02-20 | 351 | 352 | 351 | 352 | 7,000 | 3,520 |
| 2007-02-19 | 350 | 352 | 350 | 351 | 12,000 | 3,510 |
| 2007-02-16 | 351 | 351 | 346 | 349 | 17,000 | 3,490 |
| 2007-02-15 | 354 | 356 | 352 | 354 | 27,000 | 3,540 |
| 2007-02-14 | 354 | 354 | 348 | 351 | 29,000 | 3,510 |
| 2007-02-13 | 353 | 353 | 349 | 353 | 10,000 | 3,530 |
| 2007-02-09 | 350 | 355 | 350 | 353 | 18,000 | 3,530 |
| 2007-02-08 | 354 | 354 | 350 | 352 | 5,000 | 3,520 |
| 2007-02-07 | 345 | 359 | 344 | 359 | 17,000 | 3,590 |
| 2007-02-06 | 340 | 343 | 339 | 342 | 24,000 | 3,420 |
| 2007-02-05 | 337 | 338 | 337 | 338 | 11,000 | 3,380 |
| 2007-02-02 | 339 | 340 | 337 | 337 | 30,000 | 3,370 |
| 2007-02-01 | 338 | 338 | 336 | 336 | 15,000 | 3,360 |
| 2007-01-31 | 334 | 334 | 334 | 334 | 2,000 | 3,340 |
| 2007-01-30 | 334 | 335 | 334 | 334 | 15,000 | 3,340 |
| 2007-01-29 | 335 | 337 | 332 | 334 | 24,000 | 3,340 |
| 2007-01-26 | 336 | 336 | 335 | 335 | 16,000 | 3,350 |
| 2007-01-25 | 337 | 338 | 336 | 336 | 9,000 | 3,360 |
| 2007-01-24 | 337 | 337 | 335 | 335 | 55,000 | 3,350 |
| 2007-01-23 | 337 | 338 | 335 | 337 | 53,000 | 3,370 |
| 2007-01-22 | 335 | 337 | 335 | 337 | 19,000 | 3,370 |
| 2007-01-19 | 334 | 339 | 334 | 339 | 14,000 | 3,390 |
| 2007-01-18 | 331 | 341 | 331 | 333 | 27,000 | 3,330 |
| 2007-01-17 | 308 | 325 | 308 | 325 | 27,000 | 3,250 |
| 2007-01-16 | 300 | 307 | 300 | 307 | 26,000 | 3,070 |
| 2007-01-15 | 297 | 300 | 296 | 300 | 13,000 | 3,000 |
| 2007-01-12 | 295 | 295 | 295 | 295 | 26,000 | 2,950 |
| 2007-01-11 | 295 | 296 | 295 | 295 | 24,000 | 2,950 |
| 2007-01-10 | 296 | 296 | 295 | 295 | 33,000 | 2,950 |
| 2007-01-09 | 295 | 300 | 293 | 293 | 56,000 | 2,930 |
| 2007-01-05 | 295 | 295 | 295 | 295 | 21,000 | 2,950 |
| 2007-01-04 | 295 | 296 | 295 | 295 | 10,000 | 2,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
