8006 ユアサ・フナショク(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 149 | 150 | 149 | 150 | 13,000 | 1,500 |
| 2002-12-27 | 147 | 148 | 146 | 147 | 22,000 | 1,470 |
| 2002-12-26 | 144 | 146 | 144 | 146 | 14,000 | 1,460 |
| 2002-12-25 | 139 | 143 | 139 | 143 | 55,000 | 1,430 |
| 2002-12-24 | 138 | 140 | 137 | 140 | 35,000 | 1,400 |
| 2002-12-20 | 140 | 141 | 137 | 137 | 45,000 | 1,370 |
| 2002-12-19 | 141 | 143 | 141 | 141 | 24,000 | 1,410 |
| 2002-12-18 | 148 | 148 | 142 | 142 | 22,000 | 1,420 |
| 2002-12-17 | 146 | 148 | 145 | 148 | 172,000 | 1,480 |
| 2002-12-16 | 146 | 146 | 146 | 146 | 9,000 | 1,460 |
| 2002-12-13 | 145 | 147 | 145 | 146 | 27,000 | 1,460 |
| 2002-12-12 | 150 | 151 | 149 | 149 | 50,000 | 1,490 |
| 2002-12-11 | 147 | 154 | 147 | 150 | 80,000 | 1,500 |
| 2002-12-10 | 150 | 150 | 147 | 147 | 20,000 | 1,470 |
| 2002-12-09 | 150 | 150 | 147 | 150 | 8,000 | 1,500 |
| 2002-12-06 | 150 | 150 | 149 | 150 | 21,000 | 1,500 |
| 2002-12-05 | 153 | 153 | 150 | 150 | 14,000 | 1,500 |
| 2002-12-04 | 151 | 153 | 148 | 153 | 31,000 | 1,530 |
| 2002-12-03 | 152 | 152 | 150 | 151 | 29,000 | 1,510 |
| 2002-12-02 | 151 | 152 | 151 | 152 | 19,000 | 1,520 |
| 2002-11-29 | 150 | 154 | 150 | 150 | 55,000 | 1,500 |
| 2002-11-28 | 150 | 153 | 150 | 151 | 22,000 | 1,510 |
| 2002-11-27 | 149 | 150 | 149 | 150 | 14,000 | 1,500 |
| 2002-11-26 | 148 | 149 | 148 | 149 | 13,000 | 1,490 |
| 2002-11-25 | 141 | 148 | 141 | 148 | 24,000 | 1,480 |
| 2002-11-22 | 151 | 151 | 151 | 151 | 51,000 | 1,510 |
| 2002-11-21 | 152 | 152 | 151 | 152 | 18,000 | 1,520 |
| 2002-11-20 | 149 | 153 | 149 | 153 | 20,000 | 1,530 |
| 2002-11-19 | 149 | 150 | 149 | 149 | 10,000 | 1,490 |
| 2002-11-18 | 153 | 153 | 150 | 150 | 14,000 | 1,500 |
| 2002-11-15 | 153 | 153 | 153 | 153 | 9,000 | 1,530 |
| 2002-11-14 | 154 | 154 | 149 | 153 | 16,000 | 1,530 |
| 2002-11-13 | 152 | 153 | 152 | 153 | 12,000 | 1,530 |
| 2002-11-12 | 149 | 152 | 149 | 152 | 5,000 | 1,520 |
| 2002-11-11 | 154 | 154 | 149 | 149 | 14,000 | 1,490 |
| 2002-11-08 | 155 | 155 | 150 | 155 | 23,000 | 1,550 |
| 2002-11-07 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-11-06 | 155 | 155 | 152 | 155 | 7,000 | 1,550 |
| 2002-11-05 | 157 | 157 | 152 | 155 | 10,000 | 1,550 |
| 2002-11-01 | 154 | 157 | 154 | 157 | 12,000 | 1,570 |
| 2002-10-31 | 152 | 152 | 152 | 152 | 5,000 | 1,520 |
| 2002-10-30 | 150 | 150 | 150 | 150 | 7,000 | 1,500 |
| 2002-10-29 | 154 | 154 | 150 | 150 | 7,000 | 1,500 |
| 2002-10-28 | 154 | 154 | 154 | 154 | 6,000 | 1,540 |
| 2002-10-24 | 157 | 157 | 150 | 150 | 40,000 | 1,500 |
| 2002-10-23 | 157 | 157 | 157 | 157 | 12,000 | 1,570 |
| 2002-10-22 | 159 | 159 | 151 | 157 | 20,000 | 1,570 |
| 2002-10-21 | 156 | 156 | 155 | 156 | 10,000 | 1,560 |
| 2002-10-18 | 152 | 155 | 151 | 155 | 9,000 | 1,550 |
| 2002-10-17 | 152 | 152 | 152 | 152 | 6,000 | 1,520 |
| 2002-10-16 | 152 | 152 | 150 | 152 | 33,000 | 1,520 |
| 2002-10-15 | 152 | 152 | 150 | 152 | 16,000 | 1,520 |
| 2002-10-11 | 152 | 152 | 152 | 152 | 7,000 | 1,520 |
| 2002-10-10 | 155 | 155 | 147 | 152 | 20,000 | 1,520 |
| 2002-10-09 | 150 | 157 | 146 | 157 | 18,000 | 1,570 |
| 2002-10-08 | 156 | 156 | 150 | 150 | 19,000 | 1,500 |
| 2002-10-07 | 159 | 159 | 156 | 156 | 11,000 | 1,560 |
| 2002-10-04 | 154 | 160 | 154 | 160 | 28,000 | 1,600 |
| 2002-10-03 | 153 | 154 | 151 | 154 | 15,000 | 1,540 |
| 2002-10-02 | 157 | 157 | 153 | 153 | 21,000 | 1,530 |
| 2002-10-01 | 160 | 160 | 156 | 156 | 15,000 | 1,560 |
| 2002-09-30 | 160 | 160 | 156 | 156 | 4,000 | 1,560 |
| 2002-09-27 | 155 | 168 | 155 | 168 | 47,000 | 1,680 |
| 2002-09-26 | 150 | 155 | 150 | 153 | 19,000 | 1,530 |
| 2002-09-25 | 155 | 158 | 154 | 155 | 35,000 | 1,550 |
| 2002-09-24 | 154 | 155 | 154 | 155 | 9,000 | 1,550 |
| 2002-09-20 | 158 | 168 | 158 | 164 | 77,000 | 1,640 |
| 2002-09-19 | 159 | 160 | 159 | 160 | 34,000 | 1,600 |
| 2002-09-18 | 153 | 159 | 153 | 154 | 38,000 | 1,540 |
| 2002-09-17 | 156 | 157 | 156 | 157 | 8,000 | 1,570 |
| 2002-09-13 | 155 | 156 | 155 | 155 | 17,000 | 1,550 |
| 2002-09-12 | 155 | 156 | 155 | 155 | 21,000 | 1,550 |
| 2002-09-11 | 154 | 157 | 154 | 155 | 10,000 | 1,550 |
| 2002-09-10 | 158 | 158 | 151 | 157 | 30,000 | 1,570 |
| 2002-09-09 | 158 | 158 | 156 | 158 | 14,000 | 1,580 |
| 2002-09-06 | 156 | 158 | 156 | 158 | 8,000 | 1,580 |
| 2002-09-05 | 156 | 156 | 156 | 156 | 2,000 | 1,560 |
| 2002-09-04 | 153 | 156 | 153 | 153 | 33,000 | 1,530 |
| 2002-09-03 | 154 | 158 | 154 | 158 | 8,000 | 1,580 |
| 2002-09-02 | 150 | 154 | 150 | 154 | 12,000 | 1,540 |
| 2002-08-30 | 157 | 160 | 157 | 159 | 21,000 | 1,590 |
| 2002-08-29 | 160 | 160 | 159 | 159 | 15,000 | 1,590 |
| 2002-08-28 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 2002-08-27 | 156 | 160 | 156 | 158 | 11,000 | 1,580 |
| 2002-08-26 | 158 | 160 | 156 | 156 | 50,000 | 1,560 |
| 2002-08-23 | 159 | 160 | 158 | 158 | 25,000 | 1,580 |
| 2002-08-22 | 158 | 158 | 155 | 158 | 11,000 | 1,580 |
| 2002-08-21 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2002-08-20 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2002-08-14 | 157 | 157 | 156 | 156 | 2,000 | 1,560 |
| 2002-08-13 | 157 | 160 | 155 | 155 | 10,000 | 1,550 |
| 2002-08-12 | 155 | 157 | 155 | 157 | 8,000 | 1,570 |
| 2002-08-08 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2002-08-07 | 155 | 155 | 155 | 155 | 8,000 | 1,550 |
| 2002-08-06 | 158 | 158 | 155 | 155 | 13,000 | 1,550 |
| 2002-08-05 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2002-08-02 | 158 | 158 | 151 | 156 | 13,000 | 1,560 |
| 2002-08-01 | 160 | 163 | 158 | 158 | 12,000 | 1,580 |
| 2002-07-31 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2002-07-30 | 159 | 161 | 159 | 161 | 11,000 | 1,610 |
| 2002-07-26 | 161 | 161 | 148 | 159 | 61,000 | 1,590 |
| 2002-07-25 | 162 | 164 | 161 | 164 | 41,000 | 1,640 |
| 2002-07-24 | 159 | 160 | 159 | 160 | 69,000 | 1,600 |
| 2002-07-23 | 161 | 161 | 158 | 158 | 27,000 | 1,580 |
| 2002-07-22 | 165 | 165 | 161 | 161 | 12,000 | 1,610 |
| 2002-07-19 | 161 | 165 | 160 | 165 | 11,000 | 1,650 |
| 2002-07-18 | 160 | 165 | 160 | 165 | 3,000 | 1,650 |
| 2002-07-17 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 2002-07-16 | 160 | 162 | 160 | 162 | 6,000 | 1,620 |
| 2002-07-15 | 161 | 165 | 160 | 165 | 6,000 | 1,650 |
| 2002-07-12 | 169 | 169 | 163 | 169 | 27,000 | 1,690 |
| 2002-07-11 | 164 | 170 | 164 | 170 | 21,000 | 1,700 |
| 2002-07-10 | 164 | 164 | 162 | 162 | 2,000 | 1,620 |
| 2002-07-09 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2002-07-08 | 165 | 165 | 165 | 165 | 6,000 | 1,650 |
| 2002-07-05 | 165 | 165 | 165 | 165 | 15,000 | 1,650 |
| 2002-07-04 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2002-07-02 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2002-07-01 | 166 | 168 | 162 | 162 | 15,000 | 1,620 |
| 2002-06-28 | 162 | 166 | 161 | 166 | 16,000 | 1,660 |
| 2002-06-27 | 163 | 163 | 161 | 161 | 7,000 | 1,610 |
| 2002-06-26 | 163 | 163 | 163 | 163 | 6,000 | 1,630 |
| 2002-06-25 | 163 | 163 | 163 | 163 | 5,000 | 1,630 |
| 2002-06-24 | 161 | 166 | 161 | 166 | 3,000 | 1,660 |
| 2002-06-21 | 162 | 166 | 162 | 166 | 4,000 | 1,660 |
| 2002-06-20 | 161 | 167 | 161 | 167 | 16,000 | 1,670 |
| 2002-06-19 | 166 | 167 | 166 | 167 | 98,000 | 1,670 |
| 2002-06-18 | 164 | 168 | 162 | 168 | 42,000 | 1,680 |
| 2002-06-17 | 166 | 169 | 165 | 167 | 40,000 | 1,670 |
| 2002-06-14 | 168 | 169 | 167 | 169 | 13,000 | 1,690 |
| 2002-06-13 | 166 | 170 | 166 | 168 | 21,000 | 1,680 |
| 2002-06-12 | 166 | 169 | 165 | 169 | 51,000 | 1,690 |
| 2002-06-11 | 166 | 166 | 166 | 166 | 5,000 | 1,660 |
| 2002-06-10 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2002-06-07 | 166 | 175 | 166 | 167 | 46,000 | 1,670 |
| 2002-06-06 | 167 | 169 | 167 | 169 | 14,000 | 1,690 |
| 2002-06-05 | 168 | 168 | 167 | 167 | 4,000 | 1,670 |
| 2002-06-04 | 169 | 169 | 166 | 167 | 35,000 | 1,670 |
| 2002-06-03 | 172 | 173 | 165 | 165 | 21,000 | 1,650 |
| 2002-05-31 | 167 | 171 | 167 | 171 | 24,000 | 1,710 |
| 2002-05-30 | 167 | 167 | 165 | 167 | 34,000 | 1,670 |
| 2002-05-29 | 172 | 172 | 170 | 170 | 22,000 | 1,700 |
| 2002-05-28 | 173 | 173 | 171 | 173 | 19,000 | 1,730 |
| 2002-05-27 | 170 | 175 | 167 | 175 | 26,000 | 1,750 |
| 2002-05-24 | 172 | 173 | 170 | 170 | 45,000 | 1,700 |
| 2002-05-23 | 164 | 173 | 163 | 172 | 73,000 | 1,720 |
| 2002-05-22 | 159 | 165 | 159 | 164 | 65,000 | 1,640 |
| 2002-05-21 | 155 | 155 | 154 | 155 | 17,000 | 1,550 |
| 2002-05-20 | 156 | 156 | 153 | 155 | 27,000 | 1,550 |
| 2002-05-17 | 155 | 155 | 155 | 155 | 9,000 | 1,550 |
| 2002-05-16 | 155 | 156 | 154 | 154 | 8,000 | 1,540 |
| 2002-05-15 | 155 | 156 | 155 | 155 | 25,000 | 1,550 |
| 2002-05-14 | 156 | 156 | 155 | 155 | 30,000 | 1,550 |
| 2002-05-13 | 155 | 155 | 155 | 155 | 5,000 | 1,550 |
| 2002-05-10 | 157 | 157 | 155 | 155 | 36,000 | 1,550 |
| 2002-05-09 | 157 | 158 | 157 | 157 | 28,000 | 1,570 |
| 2002-05-08 | 154 | 157 | 154 | 155 | 14,000 | 1,550 |
| 2002-05-07 | 158 | 158 | 154 | 155 | 18,000 | 1,550 |
| 2002-05-02 | 155 | 155 | 153 | 153 | 17,000 | 1,530 |
| 2002-05-01 | 153 | 156 | 152 | 152 | 28,000 | 1,520 |
| 2002-04-30 | 155 | 155 | 151 | 151 | 33,000 | 1,510 |
| 2002-04-26 | 156 | 157 | 155 | 155 | 54,000 | 1,550 |
| 2002-04-25 | 155 | 156 | 155 | 155 | 53,000 | 1,550 |
| 2002-04-24 | 155 | 157 | 154 | 155 | 85,000 | 1,550 |
| 2002-04-23 | 152 | 161 | 152 | 155 | 226,000 | 1,550 |
| 2002-04-22 | 148 | 154 | 145 | 152 | 646,000 | 1,520 |
| 2002-04-19 | 171 | 171 | 168 | 169 | 21,000 | 1,690 |
| 2002-04-18 | 169 | 172 | 169 | 171 | 15,000 | 1,710 |
| 2002-04-17 | 169 | 169 | 168 | 168 | 15,000 | 1,680 |
| 2002-04-16 | 173 | 173 | 167 | 167 | 15,000 | 1,670 |
| 2002-04-15 | 171 | 171 | 167 | 167 | 10,000 | 1,670 |
| 2002-04-12 | 171 | 171 | 167 | 169 | 14,000 | 1,690 |
| 2002-04-11 | 168 | 172 | 167 | 171 | 39,000 | 1,710 |
| 2002-04-10 | 171 | 171 | 170 | 170 | 8,000 | 1,700 |
| 2002-04-09 | 172 | 172 | 170 | 170 | 54,000 | 1,700 |
| 2002-04-08 | 175 | 175 | 170 | 172 | 16,000 | 1,720 |
| 2002-04-05 | 173 | 173 | 167 | 170 | 98,000 | 1,700 |
| 2002-04-04 | 172 | 172 | 172 | 172 | 10,000 | 1,720 |
| 2002-04-03 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2002-04-02 | 169 | 176 | 169 | 176 | 8,000 | 1,760 |
| 2002-04-01 | 173 | 180 | 173 | 180 | 10,000 | 1,800 |
| 2002-03-29 | 175 | 175 | 173 | 173 | 8,000 | 1,730 |
| 2002-03-28 | 179 | 180 | 175 | 175 | 36,000 | 1,750 |
| 2002-03-27 | 172 | 182 | 172 | 180 | 9,000 | 1,800 |
| 2002-03-26 | 188 | 188 | 185 | 185 | 7,000 | 1,850 |
| 2002-03-25 | 190 | 192 | 186 | 189 | 80,000 | 1,890 |
| 2002-03-22 | 187 | 188 | 185 | 188 | 69,000 | 1,880 |
| 2002-03-20 | 186 | 188 | 183 | 188 | 63,000 | 1,880 |
| 2002-03-19 | 186 | 186 | 182 | 185 | 41,000 | 1,850 |
| 2002-03-18 | 186 | 186 | 185 | 186 | 8,000 | 1,860 |
| 2002-03-15 | 183 | 189 | 180 | 189 | 47,000 | 1,890 |
| 2002-03-14 | 186 | 188 | 183 | 188 | 18,000 | 1,880 |
| 2002-03-13 | 188 | 190 | 188 | 190 | 9,000 | 1,900 |
| 2002-03-12 | 190 | 190 | 185 | 190 | 72,000 | 1,900 |
| 2002-03-11 | 188 | 189 | 185 | 188 | 20,000 | 1,880 |
| 2002-03-08 | 185 | 188 | 185 | 188 | 5,000 | 1,880 |
| 2002-03-07 | 190 | 190 | 184 | 188 | 16,000 | 1,880 |
| 2002-03-06 | 190 | 190 | 182 | 190 | 27,000 | 1,900 |
| 2002-03-05 | 185 | 190 | 185 | 190 | 26,000 | 1,900 |
| 2002-03-04 | 185 | 185 | 183 | 185 | 35,000 | 1,850 |
| 2002-03-01 | 183 | 187 | 183 | 186 | 14,000 | 1,860 |
| 2002-02-28 | 180 | 188 | 180 | 183 | 25,000 | 1,830 |
| 2002-02-27 | 171 | 180 | 170 | 180 | 26,000 | 1,800 |
| 2002-02-26 | 170 | 170 | 170 | 170 | 8,000 | 1,700 |
| 2002-02-25 | 170 | 170 | 169 | 170 | 14,000 | 1,700 |
| 2002-02-22 | 171 | 171 | 170 | 170 | 12,000 | 1,700 |
| 2002-02-21 | 172 | 172 | 171 | 171 | 20,000 | 1,710 |
| 2002-02-20 | 171 | 172 | 171 | 172 | 16,000 | 1,720 |
| 2002-02-19 | 173 | 173 | 172 | 173 | 20,000 | 1,730 |
| 2002-02-18 | 170 | 174 | 170 | 173 | 12,000 | 1,730 |
| 2002-02-15 | 170 | 170 | 166 | 170 | 23,000 | 1,700 |
| 2002-02-14 | 165 | 170 | 165 | 170 | 25,000 | 1,700 |
| 2002-02-13 | 165 | 165 | 164 | 165 | 8,000 | 1,650 |
| 2002-02-12 | 160 | 170 | 160 | 164 | 145,000 | 1,640 |
| 2002-02-08 | 160 | 160 | 158 | 159 | 14,000 | 1,590 |
| 2002-02-07 | 160 | 161 | 160 | 160 | 24,000 | 1,600 |
| 2002-02-06 | 162 | 162 | 160 | 160 | 68,000 | 1,600 |
| 2002-02-05 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2002-02-04 | 167 | 167 | 163 | 167 | 13,000 | 1,670 |
| 2002-02-01 | 167 | 169 | 167 | 169 | 15,000 | 1,690 |
| 2002-01-31 | 166 | 166 | 162 | 162 | 4,000 | 1,620 |
| 2002-01-30 | 165 | 166 | 161 | 166 | 9,000 | 1,660 |
| 2002-01-29 | 167 | 167 | 161 | 161 | 7,000 | 1,610 |
| 2002-01-28 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2002-01-25 | 167 | 167 | 166 | 166 | 52,000 | 1,660 |
| 2002-01-24 | 167 | 168 | 167 | 168 | 9,000 | 1,680 |
| 2002-01-23 | 168 | 168 | 167 | 167 | 6,000 | 1,670 |
| 2002-01-22 | 168 | 168 | 168 | 168 | 8,000 | 1,680 |
| 2002-01-21 | 167 | 169 | 167 | 168 | 36,000 | 1,680 |
| 2002-01-18 | 168 | 168 | 167 | 167 | 7,000 | 1,670 |
| 2002-01-17 | 168 | 168 | 168 | 168 | 9,000 | 1,680 |
| 2002-01-16 | 168 | 168 | 168 | 168 | 7,000 | 1,680 |
| 2002-01-15 | 175 | 175 | 172 | 172 | 2,000 | 1,720 |
| 2002-01-11 | 168 | 168 | 166 | 166 | 18,000 | 1,660 |
| 2002-01-10 | 169 | 170 | 168 | 168 | 17,000 | 1,680 |
| 2002-01-09 | 168 | 169 | 168 | 169 | 3,000 | 1,690 |
| 2002-01-08 | 169 | 169 | 168 | 168 | 3,000 | 1,680 |
| 2002-01-07 | 170 | 170 | 168 | 168 | 5,000 | 1,680 |
| 2002-01-04 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
