8006 ユアサ・フナショク(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,910 | 3,925 | 3,850 | 3,850 | 1,300 | 3,850 |
| 2025-04-03 | 3,990 | 3,995 | 3,925 | 3,925 | 600 | 3,925 |
| 2025-04-02 | 4,040 | 4,040 | 3,990 | 3,990 | 200 | 3,990 |
| 2025-04-01 | 4,110 | 4,110 | 4,050 | 4,050 | 900 | 4,050 |
| 2025-03-31 | 4,035 | 4,100 | 4,035 | 4,075 | 1,300 | 4,075 |
| 2025-03-28 | 4,000 | 4,090 | 3,955 | 4,080 | 1,100 | 4,080 |
| 2025-03-27 | 4,075 | 4,150 | 4,075 | 4,140 | 1,200 | 4,140 |
| 2025-03-26 | 4,035 | 4,115 | 4,035 | 4,070 | 600 | 4,070 |
| 2025-03-25 | 4,105 | 4,105 | 4,070 | 4,070 | 200 | 4,070 |
| 2025-03-24 | 4,090 | 4,110 | 4,070 | 4,110 | 800 | 4,110 |
| 2025-03-21 | 4,140 | 4,140 | 4,070 | 4,105 | 500 | 4,105 |
| 2025-03-19 | 4,145 | 4,145 | 4,130 | 4,130 | 500 | 4,130 |
| 2025-03-18 | 4,140 | 4,145 | 4,140 | 4,145 | 400 | 4,145 |
| 2025-03-17 | 4,050 | 4,150 | 4,050 | 4,130 | 1,100 | 4,130 |
| 2025-03-14 | 4,095 | 4,095 | 4,095 | 4,095 | 200 | 4,095 |
| 2025-03-13 | 4,085 | 4,100 | 4,085 | 4,095 | 600 | 4,095 |
| 2025-03-12 | 4,085 | 4,085 | 4,085 | 4,085 | 100 | 4,085 |
| 2025-03-11 | 4,100 | 4,150 | 4,085 | 4,085 | 2,200 | 4,085 |
| 2025-03-10 | - | - | - | 4,095 | - | 4,095 |
| 2025-03-07 | 3,975 | 4,095 | 3,975 | 4,095 | 800 | 4,095 |
| 2025-03-06 | 4,015 | 4,025 | 3,995 | 3,995 | 500 | 3,995 |
| 2025-03-05 | 4,010 | 4,015 | 3,950 | 4,015 | 800 | 4,015 |
| 2025-03-04 | 4,050 | 4,055 | 3,995 | 4,030 | 500 | 4,030 |
| 2025-03-03 | - | - | - | 4,000 | - | 4,000 |
| 2025-02-28 | 4,000 | 4,000 | 3,995 | 4,000 | 1,800 | 4,000 |
| 2025-02-27 | 4,000 | 4,020 | 4,000 | 4,020 | 400 | 4,020 |
| 2025-02-26 | 3,980 | 4,010 | 3,955 | 3,955 | 2,200 | 3,955 |
| 2025-02-25 | 4,070 | 4,100 | 4,000 | 4,060 | 1,200 | 4,060 |
| 2025-02-21 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 4,000 |
| 2025-02-20 | 3,960 | 4,000 | 3,960 | 4,000 | 500 | 4,000 |
| 2025-02-19 | 3,980 | 3,980 | 3,975 | 3,975 | 300 | 3,975 |
| 2025-02-18 | 3,940 | 4,080 | 3,940 | 4,000 | 1,800 | 4,000 |
| 2025-02-17 | 4,000 | 4,000 | 3,940 | 3,940 | 500 | 3,940 |
| 2025-02-14 | 3,965 | 4,015 | 3,950 | 4,015 | 800 | 4,015 |
| 2025-02-13 | 4,045 | 4,060 | 4,000 | 4,005 | 1,800 | 4,005 |
| 2025-02-12 | 4,145 | 4,150 | 4,040 | 4,040 | 1,400 | 4,040 |
| 2025-02-10 | 4,090 | 4,125 | 4,070 | 4,125 | 2,700 | 4,125 |
| 2025-02-07 | 4,040 | 4,100 | 3,990 | 4,055 | 2,700 | 4,055 |
| 2025-02-06 | 4,090 | 4,090 | 4,015 | 4,040 | 800 | 4,040 |
| 2025-02-05 | 4,000 | 4,075 | 3,940 | 4,075 | 2,700 | 4,075 |
| 2025-02-04 | 3,945 | 4,020 | 3,940 | 4,020 | 1,300 | 4,020 |
| 2025-02-03 | 3,930 | 3,935 | 3,930 | 3,935 | 400 | 3,935 |
| 2025-01-31 | 3,890 | 3,930 | 3,860 | 3,930 | 2,200 | 3,930 |
| 2025-01-30 | 3,895 | 3,910 | 3,895 | 3,900 | 2,400 | 3,900 |
| 2025-01-29 | 3,890 | 3,890 | 3,885 | 3,890 | 400 | 3,890 |
| 2025-01-28 | 3,885 | 3,890 | 3,880 | 3,890 | 1,000 | 3,890 |
| 2025-01-27 | 3,815 | 3,920 | 3,815 | 3,885 | 2,400 | 3,885 |
| 2025-01-24 | 3,815 | 3,820 | 3,815 | 3,815 | 400 | 3,815 |
| 2025-01-23 | 3,825 | 3,825 | 3,800 | 3,800 | 200 | 3,800 |
| 2025-01-22 | 3,720 | 3,810 | 3,720 | 3,810 | 800 | 3,810 |
| 2025-01-21 | 3,730 | 3,730 | 3,710 | 3,710 | 600 | 3,710 |
| 2025-01-20 | 3,730 | 3,730 | 3,730 | 3,730 | 200 | 3,730 |
| 2025-01-17 | 3,760 | 3,760 | 3,715 | 3,715 | 200 | 3,715 |
| 2025-01-16 | 3,795 | 3,800 | 3,740 | 3,740 | 900 | 3,740 |
| 2025-01-15 | 3,780 | 3,780 | 3,735 | 3,735 | 200 | 3,735 |
| 2025-01-14 | 3,710 | 3,780 | 3,710 | 3,780 | 800 | 3,780 |
| 2025-01-10 | 3,750 | 3,780 | 3,745 | 3,780 | 400 | 3,780 |
| 2025-01-09 | 3,750 | 3,750 | 3,750 | 3,750 | 100 | 3,750 |
| 2025-01-08 | 3,840 | 3,840 | 3,770 | 3,770 | 200 | 3,770 |
| 2025-01-07 | 3,810 | 3,835 | 3,790 | 3,790 | 900 | 3,790 |
| 2025-01-06 | 3,780 | 3,800 | 3,780 | 3,800 | 500 | 3,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株