8006 ユアサ・フナショク(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 160 | 170 | 160 | 170 | 12,000 | 1,700 |
| 2001-12-27 | 155 | 159 | 155 | 159 | 10,000 | 1,590 |
| 2001-12-26 | 160 | 161 | 160 | 160 | 8,000 | 1,600 |
| 2001-12-25 | 158 | 158 | 158 | 158 | 13,000 | 1,580 |
| 2001-12-21 | 160 | 161 | 158 | 158 | 45,000 | 1,580 |
| 2001-12-20 | 160 | 160 | 160 | 160 | 34,000 | 1,600 |
| 2001-12-19 | 160 | 161 | 160 | 160 | 52,000 | 1,600 |
| 2001-12-18 | 161 | 161 | 160 | 160 | 15,000 | 1,600 |
| 2001-12-17 | 160 | 160 | 160 | 160 | 9,000 | 1,600 |
| 2001-12-14 | 160 | 160 | 158 | 160 | 8,000 | 1,600 |
| 2001-12-13 | 168 | 168 | 160 | 160 | 66,000 | 1,600 |
| 2001-12-12 | 168 | 169 | 166 | 166 | 25,000 | 1,660 |
| 2001-12-11 | 165 | 170 | 165 | 169 | 31,000 | 1,690 |
| 2001-12-10 | 167 | 168 | 165 | 165 | 44,000 | 1,650 |
| 2001-12-07 | 166 | 168 | 166 | 167 | 9,000 | 1,670 |
| 2001-12-06 | 170 | 170 | 166 | 167 | 5,000 | 1,670 |
| 2001-12-05 | 169 | 169 | 166 | 166 | 32,000 | 1,660 |
| 2001-12-04 | 169 | 169 | 168 | 168 | 15,000 | 1,680 |
| 2001-12-03 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2001-11-30 | 170 | 170 | 168 | 168 | 27,000 | 1,680 |
| 2001-11-29 | 169 | 170 | 168 | 170 | 23,000 | 1,700 |
| 2001-11-28 | 169 | 170 | 168 | 170 | 16,000 | 1,700 |
| 2001-11-27 | 169 | 170 | 168 | 168 | 28,000 | 1,680 |
| 2001-11-26 | 168 | 170 | 168 | 168 | 10,000 | 1,680 |
| 2001-11-22 | 169 | 169 | 168 | 168 | 6,000 | 1,680 |
| 2001-11-21 | 170 | 170 | 169 | 169 | 13,000 | 1,690 |
| 2001-11-20 | 170 | 170 | 168 | 168 | 11,000 | 1,680 |
| 2001-11-19 | 169 | 169 | 167 | 167 | 16,000 | 1,670 |
| 2001-11-16 | 167 | 169 | 167 | 169 | 14,000 | 1,690 |
| 2001-11-15 | 168 | 170 | 167 | 167 | 14,000 | 1,670 |
| 2001-11-14 | 170 | 175 | 166 | 167 | 44,000 | 1,670 |
| 2001-11-13 | 170 | 175 | 170 | 175 | 5,000 | 1,750 |
| 2001-11-12 | 176 | 176 | 175 | 175 | 4,000 | 1,750 |
| 2001-11-09 | 179 | 179 | 170 | 175 | 24,000 | 1,750 |
| 2001-11-08 | 177 | 180 | 177 | 180 | 26,000 | 1,800 |
| 2001-11-07 | 180 | 182 | 180 | 182 | 10,000 | 1,820 |
| 2001-11-06 | 180 | 183 | 180 | 180 | 5,000 | 1,800 |
| 2001-11-05 | 177 | 180 | 177 | 180 | 3,000 | 1,800 |
| 2001-11-02 | 176 | 177 | 176 | 177 | 8,000 | 1,770 |
| 2001-11-01 | 181 | 181 | 177 | 177 | 53,000 | 1,770 |
| 2001-10-31 | 176 | 177 | 176 | 176 | 5,000 | 1,760 |
| 2001-10-30 | 181 | 181 | 179 | 179 | 6,000 | 1,790 |
| 2001-10-29 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2001-10-26 | 180 | 181 | 180 | 181 | 14,000 | 1,810 |
| 2001-10-24 | 176 | 178 | 176 | 178 | 10,000 | 1,780 |
| 2001-10-23 | 176 | 176 | 176 | 176 | 4,000 | 1,760 |
| 2001-10-22 | 175 | 176 | 175 | 176 | 5,000 | 1,760 |
| 2001-10-19 | 176 | 178 | 175 | 175 | 17,000 | 1,750 |
| 2001-10-18 | 178 | 182 | 173 | 173 | 18,000 | 1,730 |
| 2001-10-17 | 179 | 179 | 178 | 178 | 16,000 | 1,780 |
| 2001-10-16 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2001-10-15 | 180 | 180 | 175 | 178 | 9,000 | 1,780 |
| 2001-10-12 | 177 | 177 | 175 | 175 | 24,000 | 1,750 |
| 2001-10-11 | 183 | 183 | 177 | 177 | 23,000 | 1,770 |
| 2001-10-10 | 178 | 180 | 176 | 178 | 49,000 | 1,780 |
| 2001-10-09 | 181 | 181 | 177 | 178 | 48,000 | 1,780 |
| 2001-10-05 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2001-10-04 | 184 | 188 | 180 | 185 | 13,000 | 1,850 |
| 2001-10-03 | 181 | 185 | 176 | 184 | 13,000 | 1,840 |
| 2001-10-02 | 179 | 186 | 179 | 186 | 11,000 | 1,860 |
| 2001-10-01 | 178 | 185 | 178 | 185 | 10,000 | 1,850 |
| 2001-09-28 | 175 | 176 | 175 | 176 | 11,000 | 1,760 |
| 2001-09-27 | 176 | 180 | 176 | 180 | 11,000 | 1,800 |
| 2001-09-26 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2001-09-25 | 176 | 179 | 174 | 175 | 14,000 | 1,750 |
| 2001-09-21 | 180 | 180 | 173 | 174 | 14,000 | 1,740 |
| 2001-09-20 | 181 | 181 | 181 | 181 | 4,000 | 1,810 |
| 2001-09-19 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2001-09-18 | 171 | 180 | 171 | 180 | 21,000 | 1,800 |
| 2001-09-17 | 180 | 180 | 175 | 175 | 42,000 | 1,750 |
| 2001-09-14 | 177 | 196 | 177 | 190 | 24,000 | 1,900 |
| 2001-09-13 | 175 | 185 | 175 | 185 | 33,000 | 1,850 |
| 2001-09-12 | 164 | 185 | 164 | 185 | 47,000 | 1,850 |
| 2001-09-11 | 190 | 190 | 189 | 189 | 4,000 | 1,890 |
| 2001-09-10 | 193 | 193 | 190 | 190 | 26,000 | 1,900 |
| 2001-09-07 | 195 | 197 | 193 | 193 | 12,000 | 1,930 |
| 2001-09-06 | 202 | 205 | 200 | 201 | 11,000 | 2,010 |
| 2001-09-05 | 201 | 203 | 201 | 202 | 42,000 | 2,020 |
| 2001-09-04 | 200 | 201 | 200 | 201 | 62,000 | 2,010 |
| 2001-09-03 | 201 | 201 | 201 | 201 | 36,000 | 2,010 |
| 2001-08-31 | 198 | 201 | 198 | 201 | 46,000 | 2,010 |
| 2001-08-30 | 212 | 212 | 195 | 197 | 47,000 | 1,970 |
| 2001-08-29 | 213 | 215 | 213 | 213 | 29,000 | 2,130 |
| 2001-08-28 | 210 | 215 | 210 | 214 | 54,000 | 2,140 |
| 2001-08-27 | 204 | 210 | 203 | 209 | 49,000 | 2,090 |
| 2001-08-24 | 200 | 201 | 200 | 201 | 30,000 | 2,010 |
| 2001-08-23 | 197 | 200 | 197 | 199 | 35,000 | 1,990 |
| 2001-08-22 | 195 | 197 | 195 | 197 | 38,000 | 1,970 |
| 2001-08-21 | 192 | 194 | 192 | 194 | 20,000 | 1,940 |
| 2001-08-20 | 185 | 190 | 185 | 190 | 14,000 | 1,900 |
| 2001-08-17 | 190 | 190 | 188 | 188 | 2,000 | 1,880 |
| 2001-08-16 | 189 | 190 | 185 | 190 | 12,000 | 1,900 |
| 2001-08-15 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2001-08-14 | 186 | 190 | 186 | 190 | 13,000 | 1,900 |
| 2001-08-13 | 182 | 186 | 182 | 185 | 18,000 | 1,850 |
| 2001-08-10 | 189 | 190 | 189 | 190 | 8,000 | 1,900 |
| 2001-08-09 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2001-08-08 | 188 | 189 | 188 | 189 | 15,000 | 1,890 |
| 2001-08-07 | 188 | 189 | 182 | 189 | 45,000 | 1,890 |
| 2001-08-06 | 188 | 190 | 187 | 188 | 35,000 | 1,880 |
| 2001-08-03 | 191 | 192 | 190 | 190 | 19,000 | 1,900 |
| 2001-08-02 | 190 | 193 | 188 | 190 | 39,000 | 1,900 |
| 2001-08-01 | 187 | 190 | 187 | 190 | 14,000 | 1,900 |
| 2001-07-31 | 186 | 186 | 186 | 186 | 6,000 | 1,860 |
| 2001-07-30 | 188 | 189 | 186 | 186 | 32,000 | 1,860 |
| 2001-07-27 | 188 | 189 | 188 | 189 | 21,000 | 1,890 |
| 2001-07-26 | 185 | 190 | 184 | 186 | 14,000 | 1,860 |
| 2001-07-25 | 188 | 191 | 181 | 189 | 73,000 | 1,890 |
| 2001-07-24 | 188 | 193 | 188 | 193 | 21,000 | 1,930 |
| 2001-07-23 | 201 | 201 | 193 | 193 | 34,000 | 1,930 |
| 2001-07-19 | 197 | 201 | 197 | 201 | 11,000 | 2,010 |
| 2001-07-18 | 201 | 203 | 198 | 203 | 18,000 | 2,030 |
| 2001-07-17 | 201 | 201 | 200 | 201 | 12,000 | 2,010 |
| 2001-07-16 | 202 | 202 | 200 | 200 | 17,000 | 2,000 |
| 2001-07-13 | 204 | 210 | 198 | 210 | 22,000 | 2,100 |
| 2001-07-12 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2001-07-11 | 199 | 219 | 199 | 200 | 47,000 | 2,000 |
| 2001-07-10 | 198 | 200 | 198 | 200 | 11,000 | 2,000 |
| 2001-07-09 | 206 | 206 | 193 | 198 | 23,000 | 1,980 |
| 2001-07-06 | 208 | 210 | 207 | 207 | 16,000 | 2,070 |
| 2001-07-05 | 217 | 217 | 210 | 210 | 14,000 | 2,100 |
| 2001-07-04 | 215 | 215 | 207 | 212 | 37,000 | 2,120 |
| 2001-07-03 | 205 | 212 | 205 | 212 | 36,000 | 2,120 |
| 2001-07-02 | 207 | 207 | 205 | 205 | 4,000 | 2,050 |
| 2001-06-29 | 210 | 210 | 203 | 203 | 12,000 | 2,030 |
| 2001-06-28 | 203 | 204 | 202 | 202 | 6,000 | 2,020 |
| 2001-06-27 | 205 | 205 | 203 | 203 | 20,000 | 2,030 |
| 2001-06-26 | 203 | 206 | 203 | 205 | 9,000 | 2,050 |
| 2001-06-25 | 203 | 205 | 203 | 203 | 26,000 | 2,030 |
| 2001-06-22 | 200 | 201 | 198 | 201 | 12,000 | 2,010 |
| 2001-06-21 | 200 | 201 | 196 | 201 | 23,000 | 2,010 |
| 2001-06-20 | 203 | 203 | 193 | 202 | 32,000 | 2,020 |
| 2001-06-19 | 201 | 202 | 201 | 201 | 14,000 | 2,010 |
| 2001-06-18 | 202 | 203 | 200 | 201 | 18,000 | 2,010 |
| 2001-06-15 | 206 | 206 | 203 | 203 | 7,000 | 2,030 |
| 2001-06-14 | 203 | 207 | 203 | 206 | 8,000 | 2,060 |
| 2001-06-13 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2001-06-11 | 205 | 210 | 205 | 205 | 3,000 | 2,050 |
| 2001-06-08 | 212 | 212 | 203 | 208 | 14,000 | 2,080 |
| 2001-06-07 | 205 | 205 | 203 | 203 | 5,000 | 2,030 |
| 2001-06-06 | 209 | 209 | 208 | 209 | 4,000 | 2,090 |
| 2001-06-05 | 214 | 214 | 200 | 209 | 24,000 | 2,090 |
| 2001-06-04 | 205 | 214 | 205 | 214 | 21,000 | 2,140 |
| 2001-06-01 | 210 | 214 | 210 | 214 | 8,000 | 2,140 |
| 2001-05-31 | 209 | 210 | 206 | 207 | 12,000 | 2,070 |
| 2001-05-30 | 210 | 210 | 210 | 210 | 11,000 | 2,100 |
| 2001-05-29 | 215 | 217 | 210 | 211 | 27,000 | 2,110 |
| 2001-05-28 | 220 | 220 | 209 | 209 | 16,000 | 2,090 |
| 2001-05-25 | 216 | 226 | 216 | 225 | 38,000 | 2,250 |
| 2001-05-24 | 209 | 217 | 209 | 215 | 38,000 | 2,150 |
| 2001-05-23 | 212 | 212 | 206 | 208 | 57,000 | 2,080 |
| 2001-05-22 | 206 | 214 | 204 | 214 | 34,000 | 2,140 |
| 2001-05-21 | 206 | 206 | 202 | 202 | 34,000 | 2,020 |
| 2001-05-18 | 208 | 210 | 201 | 204 | 25,000 | 2,040 |
| 2001-05-17 | 208 | 208 | 206 | 208 | 13,000 | 2,080 |
| 2001-05-16 | 212 | 212 | 206 | 206 | 70,000 | 2,060 |
| 2001-05-15 | 216 | 217 | 215 | 217 | 35,000 | 2,170 |
| 2001-05-14 | 218 | 218 | 214 | 216 | 14,000 | 2,160 |
| 2001-05-11 | 218 | 222 | 212 | 218 | 18,000 | 2,180 |
| 2001-05-10 | 220 | 220 | 210 | 218 | 50,000 | 2,180 |
| 2001-05-09 | 221 | 222 | 218 | 220 | 60,000 | 2,200 |
| 2001-05-08 | 232 | 232 | 220 | 226 | 38,000 | 2,260 |
| 2001-05-07 | 238 | 238 | 230 | 235 | 30,000 | 2,350 |
| 2001-05-02 | 233 | 239 | 233 | 238 | 36,000 | 2,380 |
| 2001-05-01 | 228 | 248 | 228 | 232 | 128,000 | 2,320 |
| 2001-04-27 | 233 | 235 | 225 | 226 | 70,000 | 2,260 |
| 2001-04-26 | 219 | 233 | 218 | 232 | 160,000 | 2,320 |
| 2001-04-25 | 222 | 222 | 219 | 219 | 28,000 | 2,190 |
| 2001-04-24 | 220 | 222 | 219 | 222 | 48,000 | 2,220 |
| 2001-04-23 | 221 | 221 | 218 | 218 | 40,000 | 2,180 |
| 2001-04-20 | 219 | 222 | 219 | 222 | 40,000 | 2,220 |
| 2001-04-19 | 227 | 229 | 218 | 218 | 51,000 | 2,180 |
| 2001-04-18 | 220 | 227 | 219 | 227 | 67,000 | 2,270 |
| 2001-04-17 | 227 | 227 | 219 | 219 | 103,000 | 2,190 |
| 2001-04-16 | 228 | 229 | 224 | 228 | 75,000 | 2,280 |
| 2001-04-13 | 229 | 229 | 220 | 224 | 115,000 | 2,240 |
| 2001-04-12 | 234 | 239 | 227 | 227 | 260,000 | 2,270 |
| 2001-04-11 | 232 | 246 | 228 | 235 | 733,000 | 2,350 |
| 2001-04-10 | 221 | 235 | 215 | 234 | 886,000 | 2,340 |
| 2001-04-09 | 199 | 229 | 197 | 221 | 769,000 | 2,210 |
| 2001-04-06 | 194 | 197 | 188 | 197 | 208,000 | 1,970 |
| 2001-04-05 | 184 | 194 | 184 | 194 | 159,000 | 1,940 |
| 2001-04-04 | 181 | 183 | 179 | 183 | 66,000 | 1,830 |
| 2001-04-03 | 180 | 180 | 178 | 179 | 43,000 | 1,790 |
| 2001-04-02 | 180 | 180 | 176 | 180 | 20,000 | 1,800 |
| 2001-03-30 | 180 | 180 | 180 | 180 | 9,000 | 1,800 |
| 2001-03-29 | 180 | 180 | 178 | 178 | 22,000 | 1,780 |
| 2001-03-28 | 176 | 179 | 176 | 178 | 37,000 | 1,780 |
| 2001-03-27 | 175 | 177 | 174 | 176 | 29,000 | 1,760 |
| 2001-03-26 | 174 | 178 | 172 | 178 | 52,000 | 1,780 |
| 2001-03-23 | 171 | 174 | 171 | 174 | 7,000 | 1,740 |
| 2001-03-22 | 175 | 176 | 170 | 170 | 26,000 | 1,700 |
| 2001-03-21 | 170 | 175 | 170 | 175 | 35,000 | 1,750 |
| 2001-03-19 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2001-03-16 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
| 2001-03-15 | 166 | 166 | 165 | 166 | 22,000 | 1,660 |
| 2001-03-14 | 167 | 168 | 167 | 167 | 12,000 | 1,670 |
| 2001-03-13 | 168 | 168 | 167 | 167 | 18,000 | 1,670 |
| 2001-03-12 | 170 | 170 | 169 | 169 | 12,000 | 1,690 |
| 2001-03-09 | 169 | 170 | 169 | 170 | 20,000 | 1,700 |
| 2001-03-08 | 169 | 170 | 169 | 169 | 39,000 | 1,690 |
| 2001-03-07 | 168 | 168 | 167 | 167 | 19,000 | 1,670 |
| 2001-03-06 | 167 | 168 | 167 | 167 | 9,000 | 1,670 |
| 2001-03-05 | 168 | 168 | 166 | 166 | 12,000 | 1,660 |
| 2001-03-02 | 167 | 168 | 167 | 168 | 16,000 | 1,680 |
| 2001-03-01 | 170 | 171 | 168 | 168 | 26,000 | 1,680 |
| 2001-02-28 | 169 | 169 | 167 | 168 | 22,000 | 1,680 |
| 2001-02-27 | 166 | 169 | 166 | 168 | 22,000 | 1,680 |
| 2001-02-26 | 168 | 168 | 165 | 166 | 8,000 | 1,660 |
| 2001-02-23 | 168 | 169 | 168 | 168 | 29,000 | 1,680 |
| 2001-02-22 | 168 | 168 | 167 | 168 | 8,000 | 1,680 |
| 2001-02-21 | 168 | 170 | 168 | 170 | 11,000 | 1,700 |
| 2001-02-20 | 170 | 170 | 168 | 170 | 4,000 | 1,700 |
| 2001-02-19 | 168 | 170 | 165 | 168 | 27,000 | 1,680 |
| 2001-02-16 | 168 | 169 | 165 | 168 | 26,000 | 1,680 |
| 2001-02-15 | 167 | 168 | 167 | 168 | 12,000 | 1,680 |
| 2001-02-14 | 162 | 167 | 162 | 167 | 19,000 | 1,670 |
| 2001-02-13 | 160 | 161 | 160 | 161 | 18,000 | 1,610 |
| 2001-02-09 | 164 | 164 | 162 | 162 | 6,000 | 1,620 |
| 2001-02-08 | 164 | 165 | 164 | 165 | 7,000 | 1,650 |
| 2001-02-07 | 162 | 163 | 162 | 163 | 3,000 | 1,630 |
| 2001-02-06 | 165 | 166 | 161 | 161 | 34,000 | 1,610 |
| 2001-02-05 | 175 | 175 | 162 | 165 | 99,000 | 1,650 |
| 2001-02-02 | 166 | 174 | 166 | 174 | 158,000 | 1,740 |
| 2001-02-01 | 160 | 164 | 160 | 164 | 48,000 | 1,640 |
| 2001-01-31 | 157 | 157 | 155 | 155 | 5,000 | 1,550 |
| 2001-01-30 | 155 | 160 | 155 | 155 | 19,000 | 1,550 |
| 2001-01-29 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2001-01-26 | 152 | 154 | 152 | 152 | 16,000 | 1,520 |
| 2001-01-25 | 153 | 153 | 151 | 151 | 22,000 | 1,510 |
| 2001-01-24 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2001-01-23 | 152 | 154 | 152 | 154 | 8,000 | 1,540 |
| 2001-01-22 | 152 | 153 | 152 | 153 | 6,000 | 1,530 |
| 2001-01-19 | 152 | 154 | 152 | 154 | 11,000 | 1,540 |
| 2001-01-18 | 150 | 153 | 146 | 152 | 8,000 | 1,520 |
| 2001-01-17 | 150 | 155 | 150 | 155 | 4,000 | 1,550 |
| 2001-01-15 | 145 | 145 | 145 | 145 | 4,000 | 1,450 |
| 2001-01-12 | 145 | 145 | 145 | 145 | 17,000 | 1,450 |
| 2001-01-11 | 149 | 149 | 143 | 143 | 19,000 | 1,430 |
| 2001-01-10 | 153 | 153 | 148 | 148 | 37,000 | 1,480 |
| 2001-01-09 | 151 | 152 | 150 | 152 | 16,000 | 1,520 |
| 2001-01-05 | 153 | 153 | 152 | 153 | 11,000 | 1,530 |
| 2001-01-04 | 153 | 153 | 153 | 153 | 7,000 | 1,530 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
