8006 ユアサ・フナショク(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 206 | 208 | 206 | 208 | 11,000 | 2,080 |
| 2003-12-29 | 202 | 203 | 202 | 203 | 12,000 | 2,030 |
| 2003-12-26 | 197 | 198 | 196 | 198 | 11,000 | 1,980 |
| 2003-12-25 | 196 | 197 | 196 | 196 | 24,000 | 1,960 |
| 2003-12-24 | 198 | 200 | 198 | 200 | 51,000 | 2,000 |
| 2003-12-22 | 202 | 202 | 202 | 202 | 5,000 | 2,020 |
| 2003-12-19 | 200 | 202 | 195 | 202 | 20,000 | 2,020 |
| 2003-12-18 | 200 | 200 | 200 | 200 | 18,000 | 2,000 |
| 2003-12-17 | 205 | 205 | 200 | 200 | 18,000 | 2,000 |
| 2003-12-16 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2003-12-15 | 205 | 205 | 205 | 205 | 6,000 | 2,050 |
| 2003-12-12 | 205 | 205 | 200 | 205 | 14,000 | 2,050 |
| 2003-12-11 | 201 | 205 | 201 | 205 | 21,000 | 2,050 |
| 2003-12-10 | 201 | 201 | 201 | 201 | 8,000 | 2,010 |
| 2003-12-09 | 205 | 206 | 201 | 201 | 15,000 | 2,010 |
| 2003-12-08 | 205 | 205 | 205 | 205 | 5,000 | 2,050 |
| 2003-12-05 | 208 | 208 | 205 | 205 | 13,000 | 2,050 |
| 2003-12-04 | 204 | 208 | 203 | 208 | 8,000 | 2,080 |
| 2003-12-03 | 204 | 204 | 202 | 204 | 17,000 | 2,040 |
| 2003-12-02 | 202 | 202 | 202 | 202 | 11,000 | 2,020 |
| 2003-12-01 | 202 | 202 | 196 | 196 | 12,000 | 1,960 |
| 2003-11-28 | 202 | 202 | 202 | 202 | 5,000 | 2,020 |
| 2003-11-27 | 203 | 203 | 200 | 202 | 27,000 | 2,020 |
| 2003-11-26 | 200 | 203 | 200 | 203 | 26,000 | 2,030 |
| 2003-11-25 | 200 | 201 | 200 | 201 | 25,000 | 2,010 |
| 2003-11-21 | 200 | 200 | 194 | 200 | 32,000 | 2,000 |
| 2003-11-20 | 204 | 204 | 203 | 204 | 19,000 | 2,040 |
| 2003-11-19 | 208 | 208 | 202 | 203 | 37,000 | 2,030 |
| 2003-11-18 | 215 | 215 | 206 | 208 | 17,000 | 2,080 |
| 2003-11-17 | 216 | 216 | 207 | 215 | 12,000 | 2,150 |
| 2003-11-14 | 216 | 216 | 215 | 216 | 18,000 | 2,160 |
| 2003-11-13 | 217 | 217 | 215 | 217 | 16,000 | 2,170 |
| 2003-11-12 | 207 | 210 | 207 | 207 | 14,000 | 2,070 |
| 2003-11-11 | 218 | 218 | 210 | 217 | 30,000 | 2,170 |
| 2003-11-10 | 218 | 218 | 217 | 218 | 16,000 | 2,180 |
| 2003-11-07 | 218 | 218 | 209 | 218 | 23,000 | 2,180 |
| 2003-11-06 | 216 | 218 | 215 | 218 | 24,000 | 2,180 |
| 2003-11-05 | 211 | 211 | 210 | 211 | 19,000 | 2,110 |
| 2003-11-04 | 210 | 210 | 210 | 210 | 18,000 | 2,100 |
| 2003-10-31 | 209 | 210 | 209 | 210 | 9,000 | 2,100 |
| 2003-10-30 | 210 | 210 | 208 | 210 | 14,000 | 2,100 |
| 2003-10-29 | 210 | 210 | 207 | 210 | 34,000 | 2,100 |
| 2003-10-28 | 210 | 210 | 204 | 210 | 20,000 | 2,100 |
| 2003-10-27 | 209 | 210 | 208 | 210 | 33,000 | 2,100 |
| 2003-10-24 | 208 | 208 | 201 | 208 | 26,000 | 2,080 |
| 2003-10-23 | 218 | 218 | 208 | 208 | 28,000 | 2,080 |
| 2003-10-22 | 218 | 220 | 218 | 218 | 15,000 | 2,180 |
| 2003-10-21 | 221 | 222 | 218 | 218 | 40,000 | 2,180 |
| 2003-10-20 | 224 | 225 | 221 | 221 | 52,000 | 2,210 |
| 2003-10-17 | 230 | 230 | 220 | 221 | 267,000 | 2,210 |
| 2003-10-16 | 203 | 235 | 202 | 217 | 393,000 | 2,170 |
| 2003-10-15 | 202 | 203 | 202 | 203 | 23,000 | 2,030 |
| 2003-10-14 | 203 | 203 | 200 | 202 | 12,000 | 2,020 |
| 2003-10-10 | 201 | 201 | 199 | 201 | 20,000 | 2,010 |
| 2003-10-09 | 201 | 201 | 201 | 201 | 8,000 | 2,010 |
| 2003-10-08 | 203 | 203 | 198 | 201 | 23,000 | 2,010 |
| 2003-10-07 | 204 | 204 | 202 | 203 | 12,000 | 2,030 |
| 2003-10-06 | 203 | 205 | 202 | 203 | 23,000 | 2,030 |
| 2003-10-03 | 195 | 195 | 195 | 195 | 8,000 | 1,950 |
| 2003-10-02 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2003-10-01 | 193 | 193 | 191 | 191 | 19,000 | 1,910 |
| 2003-09-29 | 193 | 193 | 193 | 193 | 5,000 | 1,930 |
| 2003-09-26 | 196 | 196 | 192 | 192 | 35,000 | 1,920 |
| 2003-09-25 | 204 | 204 | 193 | 196 | 32,000 | 1,960 |
| 2003-09-24 | 202 | 210 | 201 | 203 | 28,000 | 2,030 |
| 2003-09-22 | 203 | 203 | 201 | 203 | 24,000 | 2,030 |
| 2003-09-19 | 200 | 203 | 200 | 201 | 49,000 | 2,010 |
| 2003-09-18 | 200 | 200 | 196 | 200 | 21,000 | 2,000 |
| 2003-09-17 | 200 | 200 | 198 | 200 | 39,000 | 2,000 |
| 2003-09-16 | 199 | 199 | 195 | 199 | 17,000 | 1,990 |
| 2003-09-12 | 199 | 199 | 195 | 199 | 13,000 | 1,990 |
| 2003-09-11 | 199 | 199 | 194 | 199 | 13,000 | 1,990 |
| 2003-09-10 | 199 | 199 | 199 | 199 | 10,000 | 1,990 |
| 2003-09-09 | 199 | 199 | 195 | 199 | 17,000 | 1,990 |
| 2003-09-08 | 199 | 199 | 198 | 199 | 8,000 | 1,990 |
| 2003-09-05 | 200 | 200 | 193 | 199 | 14,000 | 1,990 |
| 2003-09-04 | 200 | 200 | 195 | 200 | 21,000 | 2,000 |
| 2003-09-03 | 200 | 200 | 199 | 200 | 14,000 | 2,000 |
| 2003-09-02 | 195 | 200 | 195 | 200 | 32,000 | 2,000 |
| 2003-09-01 | 199 | 199 | 190 | 195 | 20,000 | 1,950 |
| 2003-08-29 | 199 | 199 | 193 | 199 | 27,000 | 1,990 |
| 2003-08-28 | 195 | 197 | 195 | 197 | 11,000 | 1,970 |
| 2003-08-27 | 199 | 199 | 194 | 195 | 20,000 | 1,950 |
| 2003-08-26 | 193 | 193 | 191 | 193 | 28,000 | 1,930 |
| 2003-08-25 | 192 | 193 | 192 | 193 | 2,000 | 1,930 |
| 2003-08-22 | 191 | 191 | 190 | 191 | 5,000 | 1,910 |
| 2003-08-21 | 194 | 194 | 188 | 188 | 31,000 | 1,880 |
| 2003-08-20 | 203 | 203 | 194 | 194 | 29,000 | 1,940 |
| 2003-08-19 | 200 | 204 | 199 | 203 | 104,000 | 2,030 |
| 2003-08-18 | 187 | 194 | 186 | 194 | 56,000 | 1,940 |
| 2003-08-15 | 185 | 185 | 185 | 185 | 19,000 | 1,850 |
| 2003-08-14 | 182 | 182 | 181 | 181 | 8,000 | 1,810 |
| 2003-08-13 | 183 | 183 | 177 | 180 | 10,000 | 1,800 |
| 2003-08-12 | 182 | 183 | 182 | 183 | 10,000 | 1,830 |
| 2003-08-11 | 182 | 183 | 177 | 182 | 10,000 | 1,820 |
| 2003-08-08 | 182 | 182 | 181 | 182 | 17,000 | 1,820 |
| 2003-08-07 | 182 | 183 | 182 | 183 | 13,000 | 1,830 |
| 2003-08-06 | 182 | 182 | 182 | 182 | 5,000 | 1,820 |
| 2003-08-05 | 184 | 184 | 182 | 183 | 11,000 | 1,830 |
| 2003-08-04 | 183 | 183 | 182 | 183 | 10,000 | 1,830 |
| 2003-08-01 | 183 | 184 | 183 | 183 | 12,000 | 1,830 |
| 2003-07-31 | 180 | 180 | 180 | 180 | 11,000 | 1,800 |
| 2003-07-30 | 178 | 180 | 178 | 180 | 2,000 | 1,800 |
| 2003-07-29 | 178 | 178 | 178 | 178 | 12,000 | 1,780 |
| 2003-07-28 | 178 | 179 | 178 | 178 | 7,000 | 1,780 |
| 2003-07-25 | 177 | 177 | 177 | 177 | 5,000 | 1,770 |
| 2003-07-24 | 179 | 179 | 177 | 177 | 33,000 | 1,770 |
| 2003-07-23 | 184 | 184 | 177 | 177 | 8,000 | 1,770 |
| 2003-07-22 | 184 | 184 | 176 | 184 | 13,000 | 1,840 |
| 2003-07-18 | 180 | 184 | 177 | 184 | 40,000 | 1,840 |
| 2003-07-17 | 184 | 184 | 172 | 180 | 23,000 | 1,800 |
| 2003-07-16 | 184 | 185 | 183 | 184 | 20,000 | 1,840 |
| 2003-07-15 | 184 | 184 | 181 | 184 | 24,000 | 1,840 |
| 2003-07-14 | 185 | 185 | 184 | 185 | 17,000 | 1,850 |
| 2003-07-11 | 183 | 185 | 183 | 184 | 79,000 | 1,840 |
| 2003-07-10 | 178 | 183 | 178 | 182 | 27,000 | 1,820 |
| 2003-07-09 | 183 | 183 | 178 | 178 | 34,000 | 1,780 |
| 2003-07-08 | 182 | 183 | 181 | 181 | 36,000 | 1,810 |
| 2003-07-07 | 182 | 182 | 181 | 181 | 35,000 | 1,810 |
| 2003-07-04 | 176 | 183 | 176 | 182 | 13,000 | 1,820 |
| 2003-07-03 | 184 | 184 | 178 | 178 | 12,000 | 1,780 |
| 2003-07-02 | 183 | 183 | 178 | 178 | 36,000 | 1,780 |
| 2003-07-01 | 185 | 185 | 181 | 181 | 33,000 | 1,810 |
| 2003-06-30 | 188 | 188 | 180 | 183 | 36,000 | 1,830 |
| 2003-06-27 | 174 | 178 | 174 | 178 | 51,000 | 1,780 |
| 2003-06-26 | 174 | 174 | 173 | 174 | 8,000 | 1,740 |
| 2003-06-25 | 173 | 173 | 173 | 173 | 14,000 | 1,730 |
| 2003-06-24 | 174 | 175 | 173 | 173 | 5,000 | 1,730 |
| 2003-06-23 | 174 | 176 | 174 | 176 | 8,000 | 1,760 |
| 2003-06-20 | 176 | 176 | 175 | 176 | 5,000 | 1,760 |
| 2003-06-19 | 175 | 175 | 172 | 172 | 6,000 | 1,720 |
| 2003-06-18 | 177 | 177 | 171 | 175 | 13,000 | 1,750 |
| 2003-06-17 | 173 | 174 | 173 | 174 | 149,000 | 1,740 |
| 2003-06-16 | 174 | 174 | 168 | 170 | 6,000 | 1,700 |
| 2003-06-13 | 174 | 174 | 174 | 174 | 3,000 | 1,740 |
| 2003-06-12 | 177 | 177 | 173 | 174 | 53,000 | 1,740 |
| 2003-06-11 | 175 | 177 | 174 | 177 | 26,000 | 1,770 |
| 2003-06-10 | 176 | 177 | 175 | 175 | 7,000 | 1,750 |
| 2003-06-09 | 177 | 177 | 175 | 175 | 18,000 | 1,750 |
| 2003-06-06 | 177 | 177 | 175 | 175 | 17,000 | 1,750 |
| 2003-06-05 | 175 | 177 | 175 | 177 | 18,000 | 1,770 |
| 2003-06-04 | 175 | 175 | 174 | 175 | 20,000 | 1,750 |
| 2003-06-03 | 175 | 175 | 175 | 175 | 11,000 | 1,750 |
| 2003-06-02 | 175 | 175 | 172 | 172 | 17,000 | 1,720 |
| 2003-05-30 | 174 | 175 | 174 | 175 | 29,000 | 1,750 |
| 2003-05-29 | 175 | 175 | 173 | 174 | 21,000 | 1,740 |
| 2003-05-28 | 174 | 174 | 174 | 174 | 5,000 | 1,740 |
| 2003-05-27 | 174 | 174 | 174 | 174 | 6,000 | 1,740 |
| 2003-05-26 | 173 | 174 | 168 | 174 | 12,000 | 1,740 |
| 2003-05-23 | 171 | 173 | 171 | 173 | 8,000 | 1,730 |
| 2003-05-22 | 170 | 170 | 170 | 170 | 40,000 | 1,700 |
| 2003-05-21 | 170 | 170 | 167 | 167 | 7,000 | 1,670 |
| 2003-05-20 | 175 | 175 | 174 | 174 | 13,000 | 1,740 |
| 2003-05-19 | 174 | 174 | 169 | 174 | 9,000 | 1,740 |
| 2003-05-16 | 175 | 175 | 172 | 175 | 12,000 | 1,750 |
| 2003-05-15 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2003-05-14 | 174 | 176 | 173 | 175 | 45,000 | 1,750 |
| 2003-05-13 | 174 | 174 | 173 | 174 | 17,000 | 1,740 |
| 2003-05-12 | 174 | 174 | 172 | 174 | 15,000 | 1,740 |
| 2003-05-09 | 171 | 174 | 171 | 174 | 18,000 | 1,740 |
| 2003-05-08 | 171 | 172 | 170 | 171 | 20,000 | 1,710 |
| 2003-05-07 | 170 | 171 | 170 | 171 | 20,000 | 1,710 |
| 2003-05-06 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2003-05-02 | 173 | 173 | 168 | 168 | 16,000 | 1,680 |
| 2003-05-01 | 168 | 173 | 168 | 173 | 31,000 | 1,730 |
| 2003-04-30 | 169 | 169 | 164 | 169 | 15,000 | 1,690 |
| 2003-04-28 | 161 | 167 | 160 | 167 | 38,000 | 1,670 |
| 2003-04-25 | 164 | 164 | 163 | 163 | 7,000 | 1,630 |
| 2003-04-24 | 164 | 164 | 161 | 164 | 10,000 | 1,640 |
| 2003-04-23 | 160 | 164 | 160 | 164 | 9,000 | 1,640 |
| 2003-04-22 | 167 | 169 | 160 | 160 | 70,000 | 1,600 |
| 2003-04-21 | 165 | 165 | 163 | 165 | 22,000 | 1,650 |
| 2003-04-18 | 164 | 165 | 161 | 165 | 13,000 | 1,650 |
| 2003-04-17 | 164 | 164 | 160 | 164 | 18,000 | 1,640 |
| 2003-04-16 | 164 | 164 | 160 | 164 | 14,000 | 1,640 |
| 2003-04-15 | 164 | 164 | 161 | 164 | 15,000 | 1,640 |
| 2003-04-14 | 164 | 164 | 160 | 164 | 16,000 | 1,640 |
| 2003-04-11 | 164 | 165 | 157 | 165 | 22,000 | 1,650 |
| 2003-04-10 | 165 | 165 | 164 | 165 | 13,000 | 1,650 |
| 2003-04-09 | 165 | 165 | 164 | 165 | 11,000 | 1,650 |
| 2003-04-08 | 160 | 165 | 160 | 165 | 14,000 | 1,650 |
| 2003-04-07 | 159 | 164 | 154 | 164 | 21,000 | 1,640 |
| 2003-04-04 | 159 | 159 | 159 | 159 | 5,000 | 1,590 |
| 2003-04-03 | 163 | 164 | 163 | 164 | 7,000 | 1,640 |
| 2003-04-02 | 160 | 160 | 156 | 160 | 13,000 | 1,600 |
| 2003-04-01 | 156 | 156 | 156 | 156 | 15,000 | 1,560 |
| 2003-03-31 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-03-28 | 155 | 156 | 155 | 156 | 10,000 | 1,560 |
| 2003-03-27 | 155 | 155 | 154 | 154 | 26,000 | 1,540 |
| 2003-03-26 | 160 | 160 | 154 | 157 | 45,000 | 1,570 |
| 2003-03-25 | 168 | 168 | 164 | 166 | 57,000 | 1,660 |
| 2003-03-24 | 165 | 169 | 163 | 169 | 24,000 | 1,690 |
| 2003-03-20 | 165 | 165 | 161 | 163 | 35,000 | 1,630 |
| 2003-03-19 | 163 | 165 | 163 | 165 | 7,000 | 1,650 |
| 2003-03-18 | 164 | 164 | 164 | 164 | 6,000 | 1,640 |
| 2003-03-17 | 162 | 163 | 162 | 163 | 6,000 | 1,630 |
| 2003-03-14 | 163 | 163 | 160 | 162 | 55,000 | 1,620 |
| 2003-03-13 | 165 | 165 | 160 | 162 | 19,000 | 1,620 |
| 2003-03-12 | 163 | 165 | 163 | 165 | 20,000 | 1,650 |
| 2003-03-11 | 167 | 167 | 161 | 163 | 29,000 | 1,630 |
| 2003-03-10 | 167 | 168 | 167 | 167 | 43,000 | 1,670 |
| 2003-03-07 | 171 | 172 | 170 | 172 | 41,000 | 1,720 |
| 2003-03-06 | 171 | 171 | 171 | 171 | 10,000 | 1,710 |
| 2003-03-05 | 170 | 173 | 170 | 172 | 49,000 | 1,720 |
| 2003-03-04 | 169 | 170 | 168 | 170 | 44,000 | 1,700 |
| 2003-03-03 | 171 | 172 | 167 | 168 | 60,000 | 1,680 |
| 2003-02-28 | 173 | 173 | 170 | 170 | 21,000 | 1,700 |
| 2003-02-27 | 175 | 175 | 170 | 172 | 27,000 | 1,720 |
| 2003-02-26 | 173 | 173 | 171 | 173 | 8,000 | 1,730 |
| 2003-02-25 | 170 | 173 | 170 | 173 | 80,000 | 1,730 |
| 2003-02-24 | 171 | 171 | 170 | 170 | 7,000 | 1,700 |
| 2003-02-21 | 175 | 175 | 167 | 170 | 46,000 | 1,700 |
| 2003-02-20 | 175 | 176 | 174 | 174 | 8,000 | 1,740 |
| 2003-02-19 | 178 | 178 | 175 | 175 | 17,000 | 1,750 |
| 2003-02-18 | 179 | 179 | 177 | 177 | 29,000 | 1,770 |
| 2003-02-17 | 174 | 179 | 174 | 178 | 35,000 | 1,780 |
| 2003-02-14 | 178 | 180 | 173 | 173 | 31,000 | 1,730 |
| 2003-02-13 | 179 | 180 | 174 | 174 | 21,000 | 1,740 |
| 2003-02-12 | 174 | 179 | 173 | 179 | 55,000 | 1,790 |
| 2003-02-10 | 167 | 172 | 167 | 172 | 40,000 | 1,720 |
| 2003-02-07 | 164 | 167 | 164 | 165 | 9,000 | 1,650 |
| 2003-02-06 | 164 | 167 | 164 | 164 | 12,000 | 1,640 |
| 2003-02-05 | 163 | 164 | 163 | 164 | 5,000 | 1,640 |
| 2003-02-04 | 163 | 165 | 163 | 163 | 11,000 | 1,630 |
| 2003-02-03 | 164 | 164 | 160 | 163 | 10,000 | 1,630 |
| 2003-01-31 | 158 | 161 | 158 | 161 | 12,000 | 1,610 |
| 2003-01-30 | 160 | 160 | 157 | 157 | 24,000 | 1,570 |
| 2003-01-29 | 160 | 160 | 160 | 160 | 7,000 | 1,600 |
| 2003-01-28 | 160 | 161 | 160 | 160 | 15,000 | 1,600 |
| 2003-01-27 | 156 | 160 | 156 | 160 | 21,000 | 1,600 |
| 2003-01-24 | 160 | 160 | 155 | 155 | 49,000 | 1,550 |
| 2003-01-23 | 159 | 160 | 155 | 160 | 17,000 | 1,600 |
| 2003-01-22 | 159 | 159 | 159 | 159 | 25,000 | 1,590 |
| 2003-01-21 | 157 | 159 | 155 | 159 | 15,000 | 1,590 |
| 2003-01-20 | 156 | 156 | 156 | 156 | 5,000 | 1,560 |
| 2003-01-17 | 156 | 156 | 156 | 156 | 6,000 | 1,560 |
| 2003-01-16 | 152 | 155 | 152 | 155 | 11,000 | 1,550 |
| 2003-01-15 | 151 | 152 | 151 | 152 | 7,000 | 1,520 |
| 2003-01-14 | 150 | 151 | 150 | 151 | 3,000 | 1,510 |
| 2003-01-10 | 150 | 150 | 150 | 150 | 8,000 | 1,500 |
| 2003-01-09 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-01-08 | 151 | 152 | 150 | 150 | 18,000 | 1,500 |
| 2003-01-07 | 151 | 152 | 151 | 151 | 11,000 | 1,510 |
| 2003-01-06 | 150 | 151 | 150 | 151 | 12,000 | 1,510 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
