8006 ユアサ・フナショク(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 764 | 770 | 760 | 770 | 93,000 | 7,700 |
| 1995-12-28 | 734 | 755 | 734 | 755 | 82,000 | 7,550 |
| 1995-12-27 | 730 | 755 | 726 | 740 | 139,000 | 7,400 |
| 1995-12-26 | 733 | 750 | 733 | 733 | 117,000 | 7,330 |
| 1995-12-25 | 753 | 754 | 740 | 743 | 74,000 | 7,430 |
| 1995-12-22 | 782 | 782 | 753 | 753 | 120,000 | 7,530 |
| 1995-12-21 | 775 | 794 | 760 | 772 | 357,000 | 7,720 |
| 1995-12-20 | 753 | 770 | 751 | 765 | 190,000 | 7,650 |
| 1995-12-19 | 729 | 764 | 722 | 743 | 185,000 | 7,430 |
| 1995-12-18 | 760 | 765 | 730 | 730 | 213,000 | 7,300 |
| 1995-12-15 | 781 | 781 | 751 | 769 | 112,000 | 7,690 |
| 1995-12-14 | 766 | 785 | 760 | 780 | 316,000 | 7,800 |
| 1995-12-13 | 770 | 777 | 751 | 776 | 295,000 | 7,760 |
| 1995-12-12 | 767 | 801 | 761 | 770 | 1,090,000 | 7,700 |
| 1995-12-11 | 728 | 766 | 708 | 757 | 777,000 | 7,570 |
| 1995-12-08 | 670 | 715 | 666 | 708 | 303,000 | 7,080 |
| 1995-12-07 | 660 | 676 | 660 | 661 | 460,000 | 6,610 |
| 1995-12-06 | 690 | 690 | 660 | 675 | 326,000 | 6,750 |
| 1995-12-05 | 741 | 741 | 700 | 703 | 158,000 | 7,030 |
| 1995-12-04 | 750 | 754 | 715 | 734 | 339,000 | 7,340 |
| 1995-12-01 | 745 | 761 | 725 | 734 | 615,000 | 7,340 |
| 1995-11-30 | 679 | 750 | 671 | 725 | 1,051,000 | 7,250 |
| 1995-11-29 | 698 | 699 | 655 | 675 | 474,000 | 6,750 |
| 1995-11-28 | 670 | 727 | 670 | 680 | 1,154,000 | 6,800 |
| 1995-11-27 | 700 | 721 | 670 | 671 | 1,698,000 | 6,710 |
| 1995-11-24 | 589 | 639 | 585 | 639 | 1,075,000 | 6,390 |
| 1995-11-22 | 525 | 539 | 514 | 539 | 23,000 | 5,390 |
| 1995-11-21 | 539 | 539 | 511 | 520 | 44,000 | 5,200 |
| 1995-11-20 | 531 | 552 | 510 | 548 | 160,000 | 5,480 |
| 1995-11-17 | 490 | 551 | 490 | 551 | 498,000 | 5,510 |
| 1995-11-16 | 459 | 486 | 455 | 486 | 23,000 | 4,860 |
| 1995-11-15 | 469 | 469 | 460 | 463 | 14,000 | 4,630 |
| 1995-11-14 | 499 | 499 | 481 | 481 | 18,000 | 4,810 |
| 1995-11-13 | 519 | 525 | 500 | 500 | 82,000 | 5,000 |
| 1995-11-10 | 468 | 520 | 468 | 520 | 283,000 | 5,200 |
| 1995-11-09 | 480 | 480 | 478 | 478 | 15,000 | 4,780 |
| 1995-11-08 | 485 | 500 | 485 | 492 | 81,000 | 4,920 |
| 1995-11-07 | 465 | 507 | 460 | 504 | 166,000 | 5,040 |
| 1995-11-06 | 469 | 480 | 466 | 474 | 82,000 | 4,740 |
| 1995-11-02 | 445 | 474 | 440 | 474 | 93,000 | 4,740 |
| 1995-11-01 | 434 | 445 | 426 | 445 | 42,000 | 4,450 |
| 1995-10-31 | 460 | 462 | 438 | 439 | 128,000 | 4,390 |
| 1995-10-30 | 408 | 450 | 408 | 450 | 280,000 | 4,500 |
| 1995-10-27 | 408 | 410 | 400 | 405 | 33,000 | 4,050 |
| 1995-10-26 | 412 | 414 | 410 | 410 | 9,000 | 4,100 |
| 1995-10-25 | 429 | 429 | 410 | 425 | 19,000 | 4,250 |
| 1995-10-24 | 418 | 430 | 415 | 430 | 65,000 | 4,300 |
| 1995-10-23 | 420 | 425 | 410 | 420 | 78,000 | 4,200 |
| 1995-10-20 | 420 | 425 | 410 | 425 | 123,000 | 4,250 |
| 1995-10-19 | 380 | 400 | 380 | 399 | 28,000 | 3,990 |
| 1995-10-18 | 377 | 380 | 376 | 380 | 14,000 | 3,800 |
| 1995-10-17 | 380 | 380 | 375 | 375 | 22,000 | 3,750 |
| 1995-10-16 | 370 | 375 | 370 | 375 | 8,000 | 3,750 |
| 1995-10-13 | 370 | 371 | 370 | 371 | 5,000 | 3,710 |
| 1995-10-12 | 382 | 382 | 380 | 380 | 3,000 | 3,800 |
| 1995-10-09 | 398 | 398 | 395 | 395 | 3,000 | 3,950 |
| 1995-10-06 | 391 | 399 | 391 | 399 | 11,000 | 3,990 |
| 1995-10-05 | 388 | 395 | 388 | 390 | 9,000 | 3,900 |
| 1995-10-04 | 385 | 390 | 385 | 386 | 16,000 | 3,860 |
| 1995-10-03 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1995-10-02 | 386 | 386 | 380 | 380 | 3,000 | 3,800 |
| 1995-09-29 | 399 | 399 | 399 | 399 | 8,000 | 3,990 |
| 1995-09-28 | 389 | 389 | 389 | 389 | 16,000 | 3,890 |
| 1995-09-27 | 390 | 395 | 390 | 390 | 39,000 | 3,900 |
| 1995-09-26 | 391 | 392 | 391 | 392 | 20,000 | 3,920 |
| 1995-09-25 | 381 | 390 | 381 | 390 | 42,000 | 3,900 |
| 1995-09-22 | 381 | 381 | 381 | 381 | 12,000 | 3,810 |
| 1995-09-21 | 380 | 385 | 380 | 380 | 20,000 | 3,800 |
| 1995-09-20 | 389 | 390 | 385 | 385 | 8,000 | 3,850 |
| 1995-09-19 | 385 | 385 | 383 | 385 | 33,000 | 3,850 |
| 1995-09-18 | 375 | 385 | 375 | 385 | 46,000 | 3,850 |
| 1995-09-14 | 385 | 385 | 385 | 385 | 3,000 | 3,850 |
| 1995-09-13 | 378 | 385 | 378 | 385 | 34,000 | 3,850 |
| 1995-09-12 | 380 | 380 | 378 | 379 | 3,000 | 3,790 |
| 1995-09-11 | 379 | 380 | 379 | 380 | 4,000 | 3,800 |
| 1995-09-08 | 372 | 385 | 372 | 380 | 14,000 | 3,800 |
| 1995-09-07 | 373 | 375 | 372 | 375 | 8,000 | 3,750 |
| 1995-09-06 | 376 | 381 | 371 | 371 | 13,000 | 3,710 |
| 1995-09-05 | 385 | 385 | 385 | 385 | 7,000 | 3,850 |
| 1995-09-04 | 385 | 385 | 385 | 385 | 24,000 | 3,850 |
| 1995-09-01 | 386 | 386 | 385 | 385 | 17,000 | 3,850 |
| 1995-08-31 | 391 | 395 | 387 | 387 | 41,000 | 3,870 |
| 1995-08-30 | 393 | 393 | 390 | 390 | 21,000 | 3,900 |
| 1995-08-29 | 385 | 390 | 385 | 390 | 7,000 | 3,900 |
| 1995-08-28 | 391 | 391 | 385 | 385 | 4,000 | 3,850 |
| 1995-08-25 | 393 | 395 | 390 | 390 | 14,000 | 3,900 |
| 1995-08-24 | 385 | 385 | 385 | 385 | 2,000 | 3,850 |
| 1995-08-23 | 385 | 386 | 385 | 386 | 12,000 | 3,860 |
| 1995-08-22 | 397 | 399 | 392 | 399 | 27,000 | 3,990 |
| 1995-08-21 | 388 | 392 | 386 | 386 | 12,000 | 3,860 |
| 1995-08-18 | 389 | 392 | 389 | 390 | 21,000 | 3,900 |
| 1995-08-17 | 390 | 395 | 390 | 392 | 28,000 | 3,920 |
| 1995-08-16 | 385 | 395 | 385 | 390 | 17,000 | 3,900 |
| 1995-08-15 | 372 | 385 | 372 | 385 | 20,000 | 3,850 |
| 1995-08-14 | 376 | 385 | 370 | 370 | 17,000 | 3,700 |
| 1995-08-11 | 375 | 376 | 370 | 376 | 19,000 | 3,760 |
| 1995-08-10 | 365 | 370 | 365 | 370 | 6,000 | 3,700 |
| 1995-08-09 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 1995-08-08 | 366 | 366 | 366 | 366 | 2,000 | 3,660 |
| 1995-08-07 | 372 | 372 | 371 | 371 | 15,000 | 3,710 |
| 1995-08-04 | 383 | 383 | 372 | 372 | 8,000 | 3,720 |
| 1995-08-03 | 365 | 380 | 365 | 376 | 26,000 | 3,760 |
| 1995-08-02 | 368 | 375 | 368 | 368 | 13,000 | 3,680 |
| 1995-08-01 | 379 | 379 | 370 | 372 | 35,000 | 3,720 |
| 1995-07-31 | 361 | 375 | 360 | 374 | 19,000 | 3,740 |
| 1995-07-28 | 360 | 370 | 360 | 370 | 17,000 | 3,700 |
| 1995-07-27 | 360 | 360 | 355 | 360 | 24,000 | 3,600 |
| 1995-07-26 | 352 | 359 | 352 | 355 | 7,000 | 3,550 |
| 1995-07-25 | 356 | 363 | 350 | 351 | 17,000 | 3,510 |
| 1995-07-24 | 352 | 357 | 352 | 357 | 5,000 | 3,570 |
| 1995-07-21 | 360 | 360 | 352 | 352 | 10,000 | 3,520 |
| 1995-07-20 | 359 | 362 | 359 | 362 | 20,000 | 3,620 |
| 1995-07-19 | 351 | 360 | 351 | 352 | 16,000 | 3,520 |
| 1995-07-18 | 370 | 370 | 350 | 350 | 73,000 | 3,500 |
| 1995-07-17 | 368 | 374 | 365 | 365 | 14,000 | 3,650 |
| 1995-07-14 | 375 | 375 | 368 | 368 | 4,000 | 3,680 |
| 1995-07-13 | 361 | 361 | 360 | 360 | 5,000 | 3,600 |
| 1995-07-12 | 361 | 375 | 361 | 374 | 14,000 | 3,740 |
| 1995-07-11 | 365 | 365 | 360 | 360 | 7,000 | 3,600 |
| 1995-07-10 | 370 | 380 | 360 | 360 | 28,000 | 3,600 |
| 1995-07-07 | 351 | 360 | 351 | 353 | 30,000 | 3,530 |
| 1995-07-06 | 330 | 350 | 330 | 350 | 13,000 | 3,500 |
| 1995-07-05 | 329 | 333 | 328 | 330 | 12,000 | 3,300 |
| 1995-07-04 | 320 | 328 | 320 | 328 | 11,000 | 3,280 |
| 1995-07-03 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 1995-06-30 | 325 | 328 | 325 | 327 | 17,000 | 3,270 |
| 1995-06-29 | 325 | 325 | 323 | 323 | 6,000 | 3,230 |
| 1995-06-28 | 328 | 328 | 320 | 320 | 11,000 | 3,200 |
| 1995-06-27 | 331 | 331 | 330 | 330 | 6,000 | 3,300 |
| 1995-06-26 | 333 | 333 | 333 | 333 | 4,000 | 3,330 |
| 1995-06-23 | 320 | 320 | 315 | 318 | 12,000 | 3,180 |
| 1995-06-22 | 315 | 320 | 315 | 318 | 20,000 | 3,180 |
| 1995-06-21 | 316 | 320 | 315 | 320 | 9,000 | 3,200 |
| 1995-06-20 | 328 | 328 | 320 | 320 | 9,000 | 3,200 |
| 1995-06-19 | 325 | 325 | 322 | 323 | 3,000 | 3,230 |
| 1995-06-16 | 321 | 331 | 321 | 330 | 11,000 | 3,300 |
| 1995-06-15 | 315 | 320 | 313 | 320 | 25,000 | 3,200 |
| 1995-06-14 | 314 | 314 | 310 | 310 | 25,000 | 3,100 |
| 1995-06-13 | 315 | 316 | 315 | 315 | 19,000 | 3,150 |
| 1995-06-12 | 332 | 332 | 325 | 325 | 15,000 | 3,250 |
| 1995-06-09 | 340 | 340 | 332 | 332 | 8,000 | 3,320 |
| 1995-06-08 | 350 | 350 | 337 | 340 | 4,000 | 3,400 |
| 1995-06-07 | 336 | 350 | 336 | 350 | 8,000 | 3,500 |
| 1995-06-06 | 355 | 355 | 336 | 336 | 30,000 | 3,360 |
| 1995-06-05 | 360 | 360 | 353 | 353 | 6,000 | 3,530 |
| 1995-06-02 | 350 | 351 | 350 | 351 | 4,000 | 3,510 |
| 1995-06-01 | 355 | 355 | 355 | 355 | 9,000 | 3,550 |
| 1995-05-31 | 351 | 351 | 345 | 345 | 27,000 | 3,450 |
| 1995-05-30 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1995-05-29 | 355 | 355 | 350 | 350 | 5,000 | 3,500 |
| 1995-05-26 | 355 | 356 | 355 | 356 | 2,000 | 3,560 |
| 1995-05-25 | 357 | 357 | 356 | 356 | 13,000 | 3,560 |
| 1995-05-24 | 355 | 355 | 355 | 355 | 8,000 | 3,550 |
| 1995-05-23 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1995-05-22 | 380 | 385 | 370 | 370 | 8,000 | 3,700 |
| 1995-05-19 | 388 | 388 | 380 | 380 | 5,000 | 3,800 |
| 1995-05-18 | 390 | 391 | 390 | 390 | 23,000 | 3,900 |
| 1995-05-17 | 393 | 395 | 393 | 395 | 4,000 | 3,950 |
| 1995-05-16 | 395 | 398 | 392 | 398 | 11,000 | 3,980 |
| 1995-05-15 | 395 | 400 | 391 | 391 | 6,000 | 3,910 |
| 1995-05-12 | 404 | 410 | 395 | 395 | 22,000 | 3,950 |
| 1995-05-11 | 418 | 418 | 405 | 405 | 16,000 | 4,050 |
| 1995-05-10 | 411 | 425 | 411 | 418 | 70,000 | 4,180 |
| 1995-05-09 | 405 | 414 | 405 | 413 | 45,000 | 4,130 |
| 1995-05-08 | 400 | 405 | 395 | 400 | 29,000 | 4,000 |
| 1995-05-02 | 391 | 395 | 391 | 395 | 7,000 | 3,950 |
| 1995-05-01 | 398 | 399 | 390 | 390 | 27,000 | 3,900 |
| 1995-04-28 | 388 | 393 | 388 | 388 | 8,000 | 3,880 |
| 1995-04-27 | 387 | 390 | 387 | 388 | 23,000 | 3,880 |
| 1995-04-26 | 385 | 390 | 383 | 388 | 7,000 | 3,880 |
| 1995-04-25 | 384 | 390 | 382 | 382 | 15,000 | 3,820 |
| 1995-04-24 | 385 | 390 | 383 | 383 | 9,000 | 3,830 |
| 1995-04-21 | 375 | 380 | 375 | 380 | 26,000 | 3,800 |
| 1995-04-20 | 365 | 370 | 365 | 370 | 14,000 | 3,700 |
| 1995-04-19 | 363 | 364 | 360 | 362 | 23,000 | 3,620 |
| 1995-04-18 | 366 | 366 | 361 | 362 | 14,000 | 3,620 |
| 1995-04-17 | 380 | 380 | 366 | 370 | 9,000 | 3,700 |
| 1995-04-14 | 381 | 381 | 375 | 375 | 12,000 | 3,750 |
| 1995-04-13 | 371 | 380 | 371 | 376 | 8,000 | 3,760 |
| 1995-04-12 | 375 | 380 | 370 | 370 | 13,000 | 3,700 |
| 1995-04-11 | 380 | 380 | 370 | 370 | 7,000 | 3,700 |
| 1995-04-10 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1995-04-07 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-04-06 | 362 | 370 | 362 | 370 | 9,000 | 3,700 |
| 1995-04-05 | 370 | 370 | 362 | 364 | 8,000 | 3,640 |
| 1995-04-04 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1995-04-03 | 385 | 385 | 369 | 369 | 9,000 | 3,690 |
| 1995-03-31 | 393 | 395 | 385 | 385 | 11,000 | 3,850 |
| 1995-03-30 | 373 | 373 | 373 | 373 | 1,000 | 3,730 |
| 1995-03-29 | 372 | 386 | 372 | 378 | 12,000 | 3,780 |
| 1995-03-28 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 1995-03-27 | 360 | 360 | 360 | 360 | 7,000 | 3,600 |
| 1995-03-24 | 350 | 350 | 330 | 335 | 22,000 | 3,350 |
| 1995-03-23 | 375 | 377 | 350 | 350 | 39,000 | 3,500 |
| 1995-03-22 | 375 | 382 | 375 | 376 | 18,000 | 3,760 |
| 1995-03-20 | 382 | 382 | 375 | 375 | 23,000 | 3,750 |
| 1995-03-17 | 390 | 390 | 387 | 387 | 15,000 | 3,870 |
| 1995-03-16 | 400 | 400 | 389 | 389 | 15,000 | 3,890 |
| 1995-03-15 | 395 | 395 | 395 | 395 | 9,000 | 3,950 |
| 1995-03-14 | 396 | 396 | 395 | 395 | 14,000 | 3,950 |
| 1995-03-13 | 400 | 400 | 395 | 395 | 8,000 | 3,950 |
| 1995-03-10 | 405 | 405 | 398 | 398 | 12,000 | 3,980 |
| 1995-03-09 | 400 | 400 | 396 | 400 | 29,000 | 4,000 |
| 1995-03-08 | 396 | 399 | 396 | 399 | 10,000 | 3,990 |
| 1995-03-07 | 399 | 405 | 399 | 401 | 37,000 | 4,010 |
| 1995-03-06 | 397 | 400 | 397 | 399 | 16,000 | 3,990 |
| 1995-03-03 | 400 | 400 | 400 | 400 | 29,000 | 4,000 |
| 1995-03-02 | 391 | 400 | 391 | 392 | 41,000 | 3,920 |
| 1995-03-01 | 410 | 410 | 390 | 390 | 40,000 | 3,900 |
| 1995-02-28 | 395 | 400 | 395 | 400 | 34,000 | 4,000 |
| 1995-02-27 | 400 | 400 | 387 | 387 | 21,000 | 3,870 |
| 1995-02-24 | 406 | 406 | 405 | 405 | 14,000 | 4,050 |
| 1995-02-23 | 415 | 415 | 406 | 406 | 17,000 | 4,060 |
| 1995-02-22 | 411 | 413 | 410 | 412 | 28,000 | 4,120 |
| 1995-02-21 | 406 | 410 | 406 | 410 | 21,000 | 4,100 |
| 1995-02-20 | 411 | 411 | 406 | 406 | 11,000 | 4,060 |
| 1995-02-17 | 406 | 406 | 406 | 406 | 11,000 | 4,060 |
| 1995-02-16 | 410 | 410 | 405 | 406 | 19,000 | 4,060 |
| 1995-02-15 | 410 | 410 | 410 | 410 | 5,000 | 4,100 |
| 1995-02-14 | 420 | 420 | 412 | 415 | 14,000 | 4,150 |
| 1995-02-13 | 420 | 423 | 420 | 423 | 13,000 | 4,230 |
| 1995-02-10 | 430 | 430 | 420 | 420 | 12,000 | 4,200 |
| 1995-02-09 | 420 | 425 | 420 | 420 | 12,000 | 4,200 |
| 1995-02-08 | 420 | 420 | 415 | 419 | 43,000 | 4,190 |
| 1995-02-07 | 412 | 420 | 411 | 413 | 26,000 | 4,130 |
| 1995-02-06 | 405 | 415 | 405 | 410 | 50,000 | 4,100 |
| 1995-02-03 | 417 | 417 | 406 | 410 | 20,000 | 4,100 |
| 1995-02-02 | 420 | 420 | 415 | 415 | 29,000 | 4,150 |
| 1995-02-01 | 426 | 426 | 415 | 420 | 36,000 | 4,200 |
| 1995-01-31 | 422 | 425 | 421 | 421 | 25,000 | 4,210 |
| 1995-01-30 | 421 | 425 | 420 | 421 | 31,000 | 4,210 |
| 1995-01-27 | 430 | 430 | 420 | 421 | 23,000 | 4,210 |
| 1995-01-26 | 426 | 430 | 425 | 429 | 9,000 | 4,290 |
| 1995-01-25 | 418 | 426 | 418 | 425 | 44,000 | 4,250 |
| 1995-01-24 | 410 | 419 | 405 | 419 | 14,000 | 4,190 |
| 1995-01-23 | 434 | 435 | 410 | 410 | 17,000 | 4,100 |
| 1995-01-20 | 441 | 441 | 427 | 435 | 27,000 | 4,350 |
| 1995-01-19 | 450 | 453 | 441 | 441 | 20,000 | 4,410 |
| 1995-01-18 | 455 | 456 | 450 | 450 | 17,000 | 4,500 |
| 1995-01-17 | 455 | 455 | 455 | 455 | 5,000 | 4,550 |
| 1995-01-13 | 457 | 457 | 455 | 455 | 11,000 | 4,550 |
| 1995-01-12 | 465 | 465 | 460 | 460 | 24,000 | 4,600 |
| 1995-01-11 | 472 | 472 | 462 | 462 | 8,000 | 4,620 |
| 1995-01-10 | 468 | 472 | 460 | 472 | 10,000 | 4,720 |
| 1995-01-09 | 462 | 470 | 459 | 459 | 8,000 | 4,590 |
| 1995-01-06 | 453 | 458 | 453 | 457 | 54,000 | 4,570 |
| 1995-01-05 | 474 | 474 | 462 | 463 | 37,000 | 4,630 |
| 1995-01-04 | 475 | 475 | 474 | 475 | 20,000 | 4,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
