8006 ユアサ・フナショク(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,770 | 1,771 | 1,766 | 1,771 | 1,500 | 1,771 |
| 2026-02-05 | 1,752 | 1,775 | 1,752 | 1,770 | 1,100 | 1,770 |
| 2026-02-04 | 1,768 | 1,784 | 1,768 | 1,784 | 1,000 | 1,784 |
| 2026-02-03 | 1,770 | 1,780 | 1,770 | 1,780 | 2,500 | 1,780 |
| 2026-02-02 | 1,765 | 1,795 | 1,765 | 1,766 | 2,100 | 1,766 |
| 2026-01-30 | 1,729 | 1,764 | 1,714 | 1,764 | 6,100 | 1,764 |
| 2026-01-29 | 1,725 | 1,726 | 1,691 | 1,726 | 1,700 | 1,726 |
| 2026-01-28 | 1,715 | 1,725 | 1,715 | 1,725 | 1,500 | 1,725 |
| 2026-01-27 | 1,719 | 1,720 | 1,661 | 1,718 | 3,100 | 1,718 |
| 2026-01-26 | 1,725 | 1,725 | 1,704 | 1,723 | 1,200 | 1,723 |
| 2026-01-23 | 1,723 | 1,725 | 1,685 | 1,725 | 1,800 | 1,725 |
| 2026-01-22 | 1,732 | 1,734 | 1,714 | 1,723 | 1,800 | 1,723 |
| 2026-01-21 | 1,670 | 1,749 | 1,657 | 1,696 | 18,500 | 1,696 |
| 2026-01-20 | 1,683 | 1,685 | 1,665 | 1,685 | 4,500 | 1,685 |
| 2026-01-19 | 1,671 | 1,686 | 1,606 | 1,668 | 4,100 | 1,668 |
| 2026-01-16 | 1,689 | 1,689 | 1,663 | 1,671 | 1,700 | 1,671 |
| 2026-01-15 | 1,618 | 1,700 | 1,612 | 1,691 | 6,800 | 1,691 |
| 2026-01-14 | 1,606 | 1,620 | 1,595 | 1,612 | 2,900 | 1,612 |
| 2026-01-13 | 1,607 | 1,620 | 1,595 | 1,596 | 1,700 | 1,596 |
| 2026-01-09 | 1,615 | 1,615 | 1,596 | 1,596 | 900 | 1,596 |
| 2026-01-08 | 1,613 | 1,624 | 1,598 | 1,615 | 2,100 | 1,615 |
| 2026-01-07 | 1,611 | 1,615 | 1,550 | 1,610 | 3,900 | 1,610 |
| 2026-01-06 | 1,593 | 1,600 | 1,588 | 1,600 | 2,300 | 1,600 |
| 2026-01-05 | 1,625 | 1,625 | 1,565 | 1,587 | 6,900 | 1,587 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株