8006 ユアサ・フナショク(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 152 | 154 | 151 | 152 | 31,000 | 1,520 |
| 2000-12-28 | 154 | 154 | 151 | 151 | 22,000 | 1,510 |
| 2000-12-27 | 154 | 155 | 151 | 154 | 67,000 | 1,540 |
| 2000-12-26 | 155 | 155 | 152 | 152 | 36,000 | 1,520 |
| 2000-12-25 | 155 | 155 | 151 | 154 | 16,000 | 1,540 |
| 2000-12-22 | 153 | 156 | 151 | 155 | 19,000 | 1,550 |
| 2000-12-21 | 153 | 156 | 153 | 154 | 15,000 | 1,540 |
| 2000-12-20 | 154 | 156 | 154 | 156 | 12,000 | 1,560 |
| 2000-12-19 | 156 | 159 | 153 | 153 | 44,000 | 1,530 |
| 2000-12-18 | 159 | 159 | 158 | 159 | 18,000 | 1,590 |
| 2000-12-15 | 162 | 162 | 159 | 160 | 39,000 | 1,600 |
| 2000-12-14 | 163 | 163 | 162 | 162 | 6,000 | 1,620 |
| 2000-12-13 | 163 | 163 | 162 | 162 | 13,000 | 1,620 |
| 2000-12-12 | 167 | 167 | 163 | 166 | 12,000 | 1,660 |
| 2000-12-11 | 165 | 170 | 162 | 170 | 31,000 | 1,700 |
| 2000-12-08 | 165 | 165 | 160 | 165 | 32,000 | 1,650 |
| 2000-12-07 | 162 | 165 | 162 | 165 | 5,000 | 1,650 |
| 2000-12-06 | 166 | 167 | 162 | 162 | 16,000 | 1,620 |
| 2000-12-05 | 172 | 172 | 166 | 166 | 7,000 | 1,660 |
| 2000-12-04 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2000-12-01 | 164 | 169 | 164 | 169 | 19,000 | 1,690 |
| 2000-11-30 | 159 | 165 | 158 | 165 | 23,000 | 1,650 |
| 2000-11-29 | 163 | 163 | 158 | 159 | 9,000 | 1,590 |
| 2000-11-28 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2000-11-27 | 161 | 162 | 161 | 162 | 2,000 | 1,620 |
| 2000-11-24 | 159 | 159 | 158 | 158 | 4,000 | 1,580 |
| 2000-11-22 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2000-11-21 | 159 | 159 | 158 | 159 | 12,000 | 1,590 |
| 2000-11-20 | 158 | 158 | 158 | 158 | 5,000 | 1,580 |
| 2000-11-17 | 157 | 160 | 157 | 160 | 10,000 | 1,600 |
| 2000-11-16 | 160 | 160 | 160 | 160 | 35,000 | 1,600 |
| 2000-11-15 | 160 | 161 | 155 | 161 | 8,000 | 1,610 |
| 2000-11-14 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2000-11-13 | 160 | 161 | 160 | 161 | 19,000 | 1,610 |
| 2000-11-10 | 160 | 160 | 160 | 160 | 6,000 | 1,600 |
| 2000-11-08 | 160 | 165 | 160 | 160 | 7,000 | 1,600 |
| 2000-11-07 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2000-11-06 | 160 | 163 | 160 | 163 | 3,000 | 1,630 |
| 2000-11-02 | 160 | 160 | 160 | 160 | 9,000 | 1,600 |
| 2000-11-01 | 161 | 165 | 161 | 165 | 13,000 | 1,650 |
| 2000-10-31 | 158 | 161 | 158 | 161 | 26,000 | 1,610 |
| 2000-10-30 | 160 | 161 | 160 | 161 | 13,000 | 1,610 |
| 2000-10-27 | 160 | 160 | 160 | 160 | 5,000 | 1,600 |
| 2000-10-26 | 160 | 160 | 160 | 160 | 17,000 | 1,600 |
| 2000-10-25 | 162 | 162 | 160 | 160 | 9,000 | 1,600 |
| 2000-10-24 | 161 | 161 | 160 | 160 | 17,000 | 1,600 |
| 2000-10-23 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2000-10-20 | 161 | 161 | 160 | 160 | 16,000 | 1,600 |
| 2000-10-19 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2000-10-18 | 162 | 162 | 161 | 161 | 13,000 | 1,610 |
| 2000-10-17 | 162 | 162 | 162 | 162 | 6,000 | 1,620 |
| 2000-10-16 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2000-10-13 | 165 | 166 | 161 | 162 | 34,000 | 1,620 |
| 2000-10-12 | 165 | 166 | 165 | 166 | 11,000 | 1,660 |
| 2000-10-11 | 165 | 166 | 165 | 165 | 19,000 | 1,650 |
| 2000-10-10 | 163 | 166 | 162 | 165 | 28,000 | 1,650 |
| 2000-10-06 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2000-10-05 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2000-10-04 | 163 | 165 | 163 | 163 | 5,000 | 1,630 |
| 2000-10-03 | 162 | 164 | 162 | 162 | 11,000 | 1,620 |
| 2000-10-02 | 162 | 162 | 161 | 161 | 20,000 | 1,610 |
| 2000-09-29 | 164 | 169 | 164 | 169 | 13,000 | 1,690 |
| 2000-09-28 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2000-09-27 | 164 | 164 | 164 | 164 | 10,000 | 1,640 |
| 2000-09-26 | 168 | 168 | 165 | 165 | 11,000 | 1,650 |
| 2000-09-25 | 165 | 168 | 165 | 168 | 5,000 | 1,680 |
| 2000-09-22 | 168 | 168 | 168 | 168 | 19,000 | 1,680 |
| 2000-09-21 | 167 | 168 | 165 | 168 | 32,000 | 1,680 |
| 2000-09-20 | 164 | 165 | 164 | 164 | 4,000 | 1,640 |
| 2000-09-19 | 164 | 164 | 164 | 164 | 13,000 | 1,640 |
| 2000-09-18 | 162 | 162 | 161 | 162 | 8,000 | 1,620 |
| 2000-09-14 | 163 | 163 | 162 | 163 | 18,000 | 1,630 |
| 2000-09-13 | 163 | 163 | 162 | 163 | 13,000 | 1,630 |
| 2000-09-12 | 163 | 164 | 161 | 161 | 25,000 | 1,610 |
| 2000-09-11 | 164 | 164 | 163 | 163 | 5,000 | 1,630 |
| 2000-09-08 | 163 | 165 | 163 | 165 | 33,000 | 1,650 |
| 2000-09-07 | 165 | 165 | 164 | 164 | 6,000 | 1,640 |
| 2000-09-06 | 164 | 164 | 163 | 164 | 33,000 | 1,640 |
| 2000-09-05 | 163 | 165 | 163 | 165 | 13,000 | 1,650 |
| 2000-09-04 | 167 | 167 | 165 | 166 | 22,000 | 1,660 |
| 2000-09-01 | 170 | 175 | 168 | 168 | 14,000 | 1,680 |
| 2000-08-31 | 169 | 169 | 168 | 168 | 6,000 | 1,680 |
| 2000-08-30 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2000-08-29 | 169 | 169 | 168 | 168 | 7,000 | 1,680 |
| 2000-08-28 | 168 | 169 | 168 | 169 | 8,000 | 1,690 |
| 2000-08-25 | 167 | 172 | 167 | 172 | 16,000 | 1,720 |
| 2000-08-24 | 170 | 170 | 167 | 167 | 6,000 | 1,670 |
| 2000-08-23 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2000-08-22 | 169 | 170 | 166 | 166 | 22,000 | 1,660 |
| 2000-08-21 | 170 | 172 | 170 | 170 | 10,000 | 1,700 |
| 2000-08-18 | 172 | 172 | 170 | 172 | 7,000 | 1,720 |
| 2000-08-17 | 171 | 172 | 170 | 172 | 10,000 | 1,720 |
| 2000-08-16 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2000-08-15 | 172 | 174 | 172 | 172 | 8,000 | 1,720 |
| 2000-08-14 | 173 | 174 | 170 | 172 | 21,000 | 1,720 |
| 2000-08-11 | 172 | 175 | 172 | 175 | 3,000 | 1,750 |
| 2000-08-10 | 170 | 172 | 170 | 172 | 16,000 | 1,720 |
| 2000-08-09 | 173 | 173 | 172 | 172 | 9,000 | 1,720 |
| 2000-08-08 | 172 | 173 | 172 | 173 | 6,000 | 1,730 |
| 2000-08-07 | 170 | 172 | 170 | 170 | 12,000 | 1,700 |
| 2000-08-04 | 178 | 178 | 170 | 170 | 28,000 | 1,700 |
| 2000-08-03 | 176 | 176 | 174 | 174 | 8,000 | 1,740 |
| 2000-08-02 | 175 | 175 | 173 | 173 | 14,000 | 1,730 |
| 2000-08-01 | 176 | 185 | 173 | 173 | 39,000 | 1,730 |
| 2000-07-31 | 167 | 173 | 167 | 173 | 10,000 | 1,730 |
| 2000-07-28 | 168 | 170 | 166 | 168 | 19,000 | 1,680 |
| 2000-07-27 | 174 | 174 | 165 | 169 | 20,000 | 1,690 |
| 2000-07-26 | 174 | 175 | 173 | 173 | 13,000 | 1,730 |
| 2000-07-25 | 174 | 174 | 172 | 172 | 13,000 | 1,720 |
| 2000-07-24 | 180 | 181 | 175 | 175 | 6,000 | 1,750 |
| 2000-07-21 | 188 | 188 | 183 | 184 | 14,000 | 1,840 |
| 2000-07-19 | 185 | 189 | 184 | 184 | 12,000 | 1,840 |
| 2000-07-18 | 192 | 192 | 185 | 185 | 18,000 | 1,850 |
| 2000-07-17 | 193 | 195 | 190 | 191 | 31,000 | 1,910 |
| 2000-07-14 | 196 | 198 | 190 | 198 | 18,000 | 1,980 |
| 2000-07-13 | 195 | 199 | 195 | 196 | 14,000 | 1,960 |
| 2000-07-12 | 205 | 205 | 195 | 195 | 32,000 | 1,950 |
| 2000-07-11 | 195 | 200 | 195 | 200 | 32,000 | 2,000 |
| 2000-07-10 | 194 | 195 | 191 | 192 | 7,000 | 1,920 |
| 2000-07-07 | 193 | 194 | 191 | 194 | 3,000 | 1,940 |
| 2000-07-06 | 197 | 197 | 191 | 194 | 18,000 | 1,940 |
| 2000-07-05 | 203 | 203 | 195 | 198 | 36,000 | 1,980 |
| 2000-07-04 | 200 | 207 | 200 | 205 | 73,000 | 2,050 |
| 2000-07-03 | 195 | 201 | 195 | 199 | 73,000 | 1,990 |
| 2000-06-30 | 192 | 192 | 186 | 192 | 48,000 | 1,920 |
| 2000-06-29 | 186 | 187 | 180 | 187 | 83,000 | 1,870 |
| 2000-06-28 | 182 | 189 | 182 | 183 | 18,000 | 1,830 |
| 2000-06-27 | 188 | 188 | 180 | 181 | 32,000 | 1,810 |
| 2000-06-26 | 183 | 185 | 183 | 185 | 13,000 | 1,850 |
| 2000-06-23 | 181 | 183 | 180 | 183 | 13,000 | 1,830 |
| 2000-06-22 | 185 | 185 | 183 | 183 | 5,000 | 1,830 |
| 2000-06-21 | 180 | 183 | 178 | 183 | 31,000 | 1,830 |
| 2000-06-20 | 189 | 189 | 180 | 180 | 34,000 | 1,800 |
| 2000-06-19 | 203 | 203 | 194 | 194 | 59,000 | 1,940 |
| 2000-06-16 | 195 | 206 | 194 | 203 | 162,000 | 2,030 |
| 2000-06-15 | 186 | 199 | 182 | 191 | 295,000 | 1,910 |
| 2000-06-14 | 179 | 183 | 179 | 182 | 216,000 | 1,820 |
| 2000-06-13 | 173 | 178 | 173 | 178 | 25,000 | 1,780 |
| 2000-06-12 | 171 | 171 | 166 | 168 | 27,000 | 1,680 |
| 2000-06-09 | 168 | 171 | 166 | 166 | 12,000 | 1,660 |
| 2000-06-08 | 168 | 172 | 167 | 172 | 20,000 | 1,720 |
| 2000-06-07 | 170 | 170 | 167 | 167 | 12,000 | 1,670 |
| 2000-06-06 | 166 | 167 | 166 | 167 | 12,000 | 1,670 |
| 2000-06-05 | 170 | 170 | 165 | 166 | 18,000 | 1,660 |
| 2000-06-02 | 169 | 169 | 166 | 166 | 8,000 | 1,660 |
| 2000-06-01 | 168 | 170 | 165 | 165 | 20,000 | 1,650 |
| 2000-05-31 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2000-05-30 | 166 | 166 | 166 | 166 | 11,000 | 1,660 |
| 2000-05-29 | 169 | 170 | 166 | 166 | 33,000 | 1,660 |
| 2000-05-26 | 169 | 169 | 169 | 169 | 7,000 | 1,690 |
| 2000-05-25 | 174 | 174 | 169 | 169 | 7,000 | 1,690 |
| 2000-05-24 | 166 | 169 | 166 | 169 | 4,000 | 1,690 |
| 2000-05-23 | 173 | 173 | 172 | 172 | 7,000 | 1,720 |
| 2000-05-22 | 166 | 173 | 163 | 173 | 49,000 | 1,730 |
| 2000-05-19 | 167 | 168 | 165 | 166 | 30,000 | 1,660 |
| 2000-05-18 | 169 | 169 | 166 | 167 | 12,000 | 1,670 |
| 2000-05-17 | 170 | 171 | 169 | 169 | 25,000 | 1,690 |
| 2000-05-16 | 174 | 176 | 170 | 170 | 21,000 | 1,700 |
| 2000-05-15 | 175 | 175 | 174 | 174 | 6,000 | 1,740 |
| 2000-05-12 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2000-05-11 | 172 | 173 | 172 | 173 | 36,000 | 1,730 |
| 2000-05-10 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2000-05-09 | 179 | 185 | 171 | 171 | 19,000 | 1,710 |
| 2000-05-08 | 186 | 192 | 176 | 180 | 26,000 | 1,800 |
| 2000-05-02 | 166 | 181 | 166 | 181 | 10,000 | 1,810 |
| 2000-05-01 | 165 | 165 | 165 | 165 | 9,000 | 1,650 |
| 2000-04-28 | 168 | 168 | 165 | 165 | 12,000 | 1,650 |
| 2000-04-27 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2000-04-25 | 169 | 170 | 169 | 170 | 18,000 | 1,700 |
| 2000-04-24 | 162 | 162 | 161 | 162 | 17,000 | 1,620 |
| 2000-04-21 | 168 | 168 | 167 | 167 | 6,000 | 1,670 |
| 2000-04-20 | 168 | 169 | 168 | 168 | 9,000 | 1,680 |
| 2000-04-19 | 167 | 168 | 167 | 168 | 2,000 | 1,680 |
| 2000-04-18 | 173 | 173 | 165 | 166 | 26,000 | 1,660 |
| 2000-04-17 | 174 | 174 | 165 | 165 | 36,000 | 1,650 |
| 2000-04-14 | 175 | 176 | 175 | 175 | 27,000 | 1,750 |
| 2000-04-13 | 177 | 177 | 175 | 175 | 41,000 | 1,750 |
| 2000-04-12 | 184 | 184 | 180 | 180 | 13,000 | 1,800 |
| 2000-04-11 | 175 | 180 | 175 | 180 | 7,000 | 1,800 |
| 2000-04-10 | 178 | 180 | 175 | 175 | 37,000 | 1,750 |
| 2000-04-07 | 184 | 184 | 177 | 177 | 6,000 | 1,770 |
| 2000-04-06 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2000-04-05 | 188 | 188 | 184 | 184 | 20,000 | 1,840 |
| 2000-04-04 | 187 | 189 | 182 | 188 | 21,000 | 1,880 |
| 2000-03-31 | 180 | 183 | 177 | 177 | 15,000 | 1,770 |
| 2000-03-30 | 177 | 181 | 177 | 180 | 8,000 | 1,800 |
| 2000-03-29 | 180 | 180 | 175 | 180 | 15,000 | 1,800 |
| 2000-03-28 | 181 | 181 | 179 | 180 | 19,000 | 1,800 |
| 2000-03-27 | 179 | 185 | 179 | 185 | 47,000 | 1,850 |
| 2000-03-24 | 178 | 178 | 175 | 178 | 59,000 | 1,780 |
| 2000-03-23 | 174 | 179 | 174 | 178 | 66,000 | 1,780 |
| 2000-03-22 | 179 | 179 | 172 | 172 | 28,000 | 1,720 |
| 2000-03-21 | 181 | 181 | 175 | 175 | 24,000 | 1,750 |
| 2000-03-17 | 170 | 175 | 169 | 175 | 67,000 | 1,750 |
| 2000-03-16 | 170 | 170 | 167 | 167 | 19,000 | 1,670 |
| 2000-03-15 | 172 | 173 | 171 | 171 | 15,000 | 1,710 |
| 2000-03-14 | 175 | 175 | 173 | 173 | 14,000 | 1,730 |
| 2000-03-13 | 185 | 185 | 179 | 179 | 8,000 | 1,790 |
| 2000-03-10 | 177 | 179 | 177 | 179 | 19,000 | 1,790 |
| 2000-03-09 | 179 | 179 | 175 | 177 | 16,000 | 1,770 |
| 2000-03-08 | 175 | 176 | 175 | 175 | 18,000 | 1,750 |
| 2000-03-07 | 176 | 180 | 176 | 176 | 13,000 | 1,760 |
| 2000-03-06 | 180 | 180 | 175 | 176 | 12,000 | 1,760 |
| 2000-03-03 | 177 | 181 | 177 | 180 | 11,000 | 1,800 |
| 2000-03-02 | 171 | 177 | 171 | 177 | 10,000 | 1,770 |
| 2000-03-01 | 175 | 181 | 170 | 170 | 50,000 | 1,700 |
| 2000-02-29 | 173 | 173 | 163 | 173 | 23,000 | 1,730 |
| 2000-02-28 | 165 | 166 | 161 | 162 | 10,000 | 1,620 |
| 2000-02-25 | 165 | 165 | 165 | 165 | 13,000 | 1,650 |
| 2000-02-24 | 171 | 172 | 165 | 172 | 17,000 | 1,720 |
| 2000-02-23 | 173 | 173 | 161 | 161 | 17,000 | 1,610 |
| 2000-02-22 | 170 | 172 | 170 | 170 | 9,000 | 1,700 |
| 2000-02-21 | 170 | 173 | 170 | 173 | 13,000 | 1,730 |
| 2000-02-18 | 171 | 173 | 170 | 170 | 25,000 | 1,700 |
| 2000-02-17 | 179 | 179 | 173 | 173 | 8,000 | 1,730 |
| 2000-02-16 | 180 | 180 | 171 | 171 | 29,000 | 1,710 |
| 2000-02-15 | 175 | 185 | 175 | 180 | 22,000 | 1,800 |
| 2000-02-14 | 175 | 176 | 175 | 176 | 6,000 | 1,760 |
| 2000-02-10 | 185 | 185 | 175 | 175 | 44,000 | 1,750 |
| 2000-02-09 | 185 | 197 | 185 | 185 | 54,000 | 1,850 |
| 2000-02-08 | 189 | 189 | 185 | 185 | 27,000 | 1,850 |
| 2000-02-07 | 190 | 190 | 188 | 190 | 31,000 | 1,900 |
| 2000-02-04 | 192 | 195 | 189 | 189 | 39,000 | 1,890 |
| 2000-02-03 | 192 | 197 | 191 | 191 | 12,000 | 1,910 |
| 2000-02-02 | 190 | 193 | 190 | 191 | 46,000 | 1,910 |
| 2000-02-01 | 191 | 198 | 190 | 198 | 15,000 | 1,980 |
| 2000-01-31 | 191 | 193 | 188 | 189 | 23,000 | 1,890 |
| 2000-01-28 | 204 | 204 | 196 | 196 | 37,000 | 1,960 |
| 2000-01-27 | 201 | 204 | 200 | 204 | 26,000 | 2,040 |
| 2000-01-26 | 195 | 201 | 195 | 199 | 64,000 | 1,990 |
| 2000-01-25 | 186 | 193 | 186 | 193 | 27,000 | 1,930 |
| 2000-01-24 | 193 | 193 | 186 | 186 | 6,000 | 1,860 |
| 2000-01-21 | 184 | 184 | 182 | 184 | 10,000 | 1,840 |
| 2000-01-20 | 185 | 185 | 185 | 185 | 14,000 | 1,850 |
| 2000-01-19 | 185 | 186 | 185 | 186 | 30,000 | 1,860 |
| 2000-01-18 | 188 | 188 | 183 | 183 | 20,000 | 1,830 |
| 2000-01-17 | 183 | 187 | 182 | 185 | 21,000 | 1,850 |
| 2000-01-14 | 185 | 185 | 178 | 182 | 39,000 | 1,820 |
| 2000-01-13 | 177 | 183 | 176 | 183 | 35,000 | 1,830 |
| 2000-01-12 | 180 | 180 | 175 | 175 | 25,000 | 1,750 |
| 2000-01-11 | 181 | 181 | 180 | 180 | 6,000 | 1,800 |
| 2000-01-07 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2000-01-06 | 170 | 175 | 170 | 171 | 32,000 | 1,710 |
| 2000-01-05 | 165 | 175 | 165 | 175 | 16,000 | 1,750 |
| 2000-01-04 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
