8006 ユアサ・フナショク(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 376 | 383 | 375 | 378 | 22,000 | 3,780 |
| 2005-12-29 | 374 | 382 | 374 | 380 | 69,000 | 3,800 |
| 2005-12-28 | 367 | 372 | 365 | 370 | 73,000 | 3,700 |
| 2005-12-27 | 360 | 370 | 356 | 370 | 175,000 | 3,700 |
| 2005-12-26 | 356 | 363 | 356 | 362 | 30,000 | 3,620 |
| 2005-12-22 | 358 | 363 | 356 | 360 | 31,000 | 3,600 |
| 2005-12-21 | 351 | 370 | 351 | 368 | 113,000 | 3,680 |
| 2005-12-20 | 355 | 360 | 354 | 356 | 44,000 | 3,560 |
| 2005-12-19 | 355 | 360 | 350 | 355 | 112,000 | 3,550 |
| 2005-12-16 | 348 | 360 | 348 | 359 | 55,000 | 3,590 |
| 2005-12-15 | 342 | 358 | 338 | 355 | 95,000 | 3,550 |
| 2005-12-14 | 352 | 352 | 345 | 349 | 27,000 | 3,490 |
| 2005-12-13 | 353 | 353 | 350 | 352 | 41,000 | 3,520 |
| 2005-12-12 | 344 | 353 | 343 | 352 | 94,000 | 3,520 |
| 2005-12-09 | 340 | 343 | 338 | 343 | 39,000 | 3,430 |
| 2005-12-08 | 342 | 342 | 338 | 338 | 38,000 | 3,380 |
| 2005-12-07 | 345 | 345 | 342 | 342 | 28,000 | 3,420 |
| 2005-12-06 | 345 | 346 | 342 | 346 | 29,000 | 3,460 |
| 2005-12-05 | 343 | 344 | 340 | 343 | 56,000 | 3,430 |
| 2005-12-02 | 340 | 343 | 338 | 343 | 18,000 | 3,430 |
| 2005-12-01 | 341 | 342 | 339 | 340 | 14,000 | 3,400 |
| 2005-11-30 | 344 | 345 | 340 | 340 | 18,000 | 3,400 |
| 2005-11-29 | 335 | 343 | 335 | 343 | 30,000 | 3,430 |
| 2005-11-28 | 337 | 337 | 332 | 336 | 41,000 | 3,360 |
| 2005-11-25 | 337 | 337 | 335 | 337 | 24,000 | 3,370 |
| 2005-11-24 | 338 | 340 | 336 | 337 | 27,000 | 3,370 |
| 2005-11-22 | 342 | 342 | 337 | 341 | 32,000 | 3,410 |
| 2005-11-21 | 340 | 340 | 332 | 332 | 22,000 | 3,320 |
| 2005-11-18 | 343 | 343 | 340 | 340 | 15,000 | 3,400 |
| 2005-11-17 | 339 | 341 | 339 | 340 | 19,000 | 3,400 |
| 2005-11-16 | 340 | 340 | 335 | 336 | 41,000 | 3,360 |
| 2005-11-15 | 341 | 342 | 336 | 340 | 20,000 | 3,400 |
| 2005-11-14 | 349 | 349 | 345 | 345 | 21,000 | 3,450 |
| 2005-11-11 | 346 | 351 | 346 | 348 | 21,000 | 3,480 |
| 2005-11-10 | 350 | 350 | 346 | 346 | 33,000 | 3,460 |
| 2005-11-09 | 359 | 359 | 353 | 355 | 30,000 | 3,550 |
| 2005-11-08 | 355 | 361 | 355 | 360 | 47,000 | 3,600 |
| 2005-11-07 | 368 | 368 | 360 | 360 | 34,000 | 3,600 |
| 2005-11-04 | 362 | 366 | 361 | 364 | 45,000 | 3,640 |
| 2005-11-02 | 374 | 374 | 360 | 361 | 61,000 | 3,610 |
| 2005-11-01 | 364 | 381 | 363 | 372 | 151,000 | 3,720 |
| 2005-10-31 | 355 | 359 | 350 | 359 | 82,000 | 3,590 |
| 2005-10-28 | 343 | 351 | 341 | 350 | 52,000 | 3,500 |
| 2005-10-27 | 339 | 345 | 339 | 342 | 41,000 | 3,420 |
| 2005-10-26 | 344 | 345 | 337 | 344 | 39,000 | 3,440 |
| 2005-10-25 | 337 | 337 | 334 | 334 | 23,000 | 3,340 |
| 2005-10-24 | 335 | 337 | 331 | 336 | 34,000 | 3,360 |
| 2005-10-21 | 334 | 335 | 330 | 335 | 50,000 | 3,350 |
| 2005-10-20 | 338 | 338 | 334 | 337 | 19,000 | 3,370 |
| 2005-10-19 | 340 | 340 | 332 | 337 | 11,000 | 3,370 |
| 2005-10-18 | 340 | 341 | 338 | 340 | 37,000 | 3,400 |
| 2005-10-17 | 334 | 340 | 329 | 334 | 102,000 | 3,340 |
| 2005-10-14 | 336 | 337 | 333 | 337 | 22,000 | 3,370 |
| 2005-10-13 | 337 | 337 | 331 | 336 | 38,000 | 3,360 |
| 2005-10-12 | 333 | 336 | 333 | 336 | 19,000 | 3,360 |
| 2005-10-11 | 330 | 337 | 330 | 337 | 35,000 | 3,370 |
| 2005-10-07 | 327 | 335 | 327 | 335 | 27,000 | 3,350 |
| 2005-10-06 | 335 | 337 | 328 | 336 | 62,000 | 3,360 |
| 2005-10-05 | 339 | 340 | 337 | 340 | 13,000 | 3,400 |
| 2005-10-04 | 345 | 345 | 337 | 344 | 79,000 | 3,440 |
| 2005-10-03 | 338 | 345 | 337 | 345 | 53,000 | 3,450 |
| 2005-09-30 | 337 | 342 | 335 | 342 | 68,000 | 3,420 |
| 2005-09-29 | 343 | 345 | 342 | 342 | 74,000 | 3,420 |
| 2005-09-28 | 345 | 348 | 342 | 347 | 129,000 | 3,470 |
| 2005-09-27 | 348 | 352 | 348 | 348 | 83,000 | 3,480 |
| 2005-09-26 | 347 | 350 | 347 | 350 | 60,000 | 3,500 |
| 2005-09-22 | 350 | 350 | 346 | 350 | 98,000 | 3,500 |
| 2005-09-21 | 349 | 352 | 346 | 350 | 183,000 | 3,500 |
| 2005-09-20 | 344 | 352 | 343 | 352 | 95,000 | 3,520 |
| 2005-09-16 | 354 | 354 | 342 | 349 | 94,000 | 3,490 |
| 2005-09-15 | 355 | 357 | 349 | 354 | 133,000 | 3,540 |
| 2005-09-14 | 350 | 355 | 348 | 355 | 131,000 | 3,550 |
| 2005-09-13 | 349 | 364 | 348 | 348 | 487,000 | 3,480 |
| 2005-09-12 | 348 | 349 | 344 | 346 | 58,000 | 3,460 |
| 2005-09-09 | 340 | 347 | 335 | 342 | 73,000 | 3,420 |
| 2005-09-08 | 334 | 344 | 333 | 339 | 152,000 | 3,390 |
| 2005-09-07 | 338 | 342 | 334 | 339 | 148,000 | 3,390 |
| 2005-09-06 | 345 | 348 | 342 | 343 | 83,000 | 3,430 |
| 2005-09-05 | 350 | 352 | 347 | 349 | 128,000 | 3,490 |
| 2005-09-02 | 350 | 352 | 347 | 350 | 142,000 | 3,500 |
| 2005-09-01 | 353 | 353 | 343 | 348 | 179,000 | 3,480 |
| 2005-08-31 | 344 | 359 | 343 | 350 | 607,000 | 3,500 |
| 2005-08-30 | 335 | 345 | 334 | 343 | 489,000 | 3,430 |
| 2005-08-29 | 321 | 338 | 318 | 332 | 744,000 | 3,320 |
| 2005-08-26 | 321 | 321 | 315 | 317 | 84,000 | 3,170 |
| 2005-08-25 | 316 | 323 | 314 | 322 | 120,000 | 3,220 |
| 2005-08-24 | 321 | 330 | 318 | 323 | 264,000 | 3,230 |
| 2005-08-23 | 318 | 335 | 312 | 326 | 759,000 | 3,260 |
| 2005-08-22 | 319 | 319 | 309 | 317 | 351,000 | 3,170 |
| 2005-08-19 | 313 | 329 | 304 | 322 | 1,237,000 | 3,220 |
| 2005-08-18 | 302 | 314 | 299 | 314 | 347,000 | 3,140 |
| 2005-08-17 | 285 | 297 | 285 | 297 | 94,000 | 2,970 |
| 2005-08-16 | 290 | 290 | 282 | 282 | 13,000 | 2,820 |
| 2005-08-15 | 282 | 290 | 282 | 290 | 13,000 | 2,900 |
| 2005-08-12 | 286 | 286 | 280 | 281 | 60,000 | 2,810 |
| 2005-08-11 | 287 | 287 | 285 | 287 | 21,000 | 2,870 |
| 2005-08-10 | 285 | 287 | 281 | 287 | 25,000 | 2,870 |
| 2005-08-09 | 280 | 284 | 274 | 280 | 13,000 | 2,800 |
| 2005-08-08 | 266 | 277 | 266 | 277 | 29,000 | 2,770 |
| 2005-08-05 | 285 | 286 | 276 | 276 | 40,000 | 2,760 |
| 2005-08-04 | 298 | 298 | 286 | 289 | 65,000 | 2,890 |
| 2005-08-03 | 292 | 301 | 290 | 296 | 119,000 | 2,960 |
| 2005-08-02 | 289 | 293 | 287 | 293 | 46,000 | 2,930 |
| 2005-08-01 | 287 | 298 | 287 | 293 | 58,000 | 2,930 |
| 2005-07-29 | 287 | 288 | 286 | 286 | 22,000 | 2,860 |
| 2005-07-28 | 286 | 288 | 286 | 287 | 8,000 | 2,870 |
| 2005-07-27 | 289 | 289 | 286 | 286 | 20,000 | 2,860 |
| 2005-07-26 | 292 | 292 | 287 | 287 | 26,000 | 2,870 |
| 2005-07-25 | 293 | 294 | 290 | 290 | 30,000 | 2,900 |
| 2005-07-22 | 286 | 290 | 286 | 288 | 58,000 | 2,880 |
| 2005-07-21 | 283 | 286 | 283 | 285 | 53,000 | 2,850 |
| 2005-07-20 | 277 | 284 | 277 | 282 | 39,000 | 2,820 |
| 2005-07-19 | 278 | 279 | 278 | 278 | 16,000 | 2,780 |
| 2005-07-15 | 278 | 282 | 278 | 279 | 11,000 | 2,790 |
| 2005-07-14 | 279 | 279 | 278 | 278 | 29,000 | 2,780 |
| 2005-07-13 | 280 | 280 | 277 | 277 | 15,000 | 2,770 |
| 2005-07-12 | 279 | 281 | 278 | 278 | 21,000 | 2,780 |
| 2005-07-11 | 277 | 283 | 277 | 279 | 36,000 | 2,790 |
| 2005-07-08 | 278 | 282 | 274 | 274 | 29,000 | 2,740 |
| 2005-07-07 | 277 | 282 | 277 | 278 | 24,000 | 2,780 |
| 2005-07-06 | 286 | 287 | 280 | 282 | 52,000 | 2,820 |
| 2005-07-05 | 291 | 300 | 285 | 287 | 82,000 | 2,870 |
| 2005-07-04 | 278 | 287 | 278 | 285 | 66,000 | 2,850 |
| 2005-07-01 | 270 | 285 | 268 | 280 | 58,000 | 2,800 |
| 2005-06-30 | 272 | 272 | 265 | 265 | 23,000 | 2,650 |
| 2005-06-29 | 269 | 270 | 269 | 270 | 8,000 | 2,700 |
| 2005-06-28 | 267 | 270 | 267 | 269 | 18,000 | 2,690 |
| 2005-06-27 | 266 | 268 | 266 | 268 | 6,000 | 2,680 |
| 2005-06-24 | 265 | 266 | 265 | 266 | 13,000 | 2,660 |
| 2005-06-23 | 267 | 271 | 267 | 268 | 20,000 | 2,680 |
| 2005-06-22 | 263 | 268 | 263 | 265 | 20,000 | 2,650 |
| 2005-06-21 | 270 | 270 | 266 | 268 | 32,000 | 2,680 |
| 2005-06-20 | 266 | 273 | 263 | 263 | 47,000 | 2,630 |
| 2005-06-17 | 263 | 265 | 261 | 265 | 26,000 | 2,650 |
| 2005-06-16 | 261 | 263 | 260 | 260 | 20,000 | 2,600 |
| 2005-06-15 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 2005-06-14 | 257 | 261 | 257 | 261 | 7,000 | 2,610 |
| 2005-06-13 | 255 | 258 | 255 | 256 | 16,000 | 2,560 |
| 2005-06-10 | 260 | 260 | 258 | 258 | 10,000 | 2,580 |
| 2005-06-09 | 261 | 261 | 261 | 261 | 3,000 | 2,610 |
| 2005-06-08 | 256 | 261 | 256 | 261 | 4,000 | 2,610 |
| 2005-06-07 | 264 | 264 | 261 | 261 | 2,000 | 2,610 |
| 2005-06-06 | 265 | 265 | 261 | 264 | 16,000 | 2,640 |
| 2005-06-03 | 260 | 265 | 259 | 260 | 25,000 | 2,600 |
| 2005-06-02 | 255 | 257 | 255 | 257 | 11,000 | 2,570 |
| 2005-06-01 | 254 | 260 | 254 | 256 | 30,000 | 2,560 |
| 2005-05-31 | 258 | 258 | 254 | 254 | 14,000 | 2,540 |
| 2005-05-30 | 250 | 257 | 250 | 257 | 23,000 | 2,570 |
| 2005-05-27 | 250 | 250 | 243 | 248 | 9,000 | 2,480 |
| 2005-05-26 | 246 | 246 | 238 | 245 | 43,000 | 2,450 |
| 2005-05-25 | 255 | 255 | 250 | 250 | 15,000 | 2,500 |
| 2005-05-24 | 258 | 258 | 255 | 255 | 21,000 | 2,550 |
| 2005-05-23 | 250 | 255 | 250 | 250 | 16,000 | 2,500 |
| 2005-05-20 | 252 | 253 | 249 | 250 | 23,000 | 2,500 |
| 2005-05-19 | 255 | 256 | 249 | 249 | 9,000 | 2,490 |
| 2005-05-18 | 252 | 253 | 249 | 253 | 16,000 | 2,530 |
| 2005-05-17 | 260 | 263 | 252 | 252 | 34,000 | 2,520 |
| 2005-05-16 | 271 | 272 | 261 | 261 | 31,000 | 2,610 |
| 2005-05-13 | 269 | 272 | 267 | 270 | 15,000 | 2,700 |
| 2005-05-12 | 270 | 272 | 269 | 269 | 15,000 | 2,690 |
| 2005-05-11 | 268 | 268 | 265 | 268 | 13,000 | 2,680 |
| 2005-05-10 | 263 | 267 | 263 | 266 | 18,000 | 2,660 |
| 2005-05-09 | 268 | 268 | 260 | 261 | 16,000 | 2,610 |
| 2005-05-06 | 257 | 263 | 255 | 259 | 25,000 | 2,590 |
| 2005-05-02 | 254 | 257 | 252 | 257 | 24,000 | 2,570 |
| 2005-04-28 | 255 | 258 | 254 | 254 | 14,000 | 2,540 |
| 2005-04-27 | 257 | 257 | 251 | 254 | 24,000 | 2,540 |
| 2005-04-26 | 258 | 263 | 258 | 258 | 50,000 | 2,580 |
| 2005-04-25 | 257 | 257 | 257 | 257 | 4,000 | 2,570 |
| 2005-04-22 | 262 | 262 | 251 | 257 | 38,000 | 2,570 |
| 2005-04-21 | 244 | 253 | 244 | 252 | 35,000 | 2,520 |
| 2005-04-20 | 264 | 264 | 257 | 258 | 18,000 | 2,580 |
| 2005-04-19 | 248 | 256 | 248 | 252 | 44,000 | 2,520 |
| 2005-04-18 | 255 | 255 | 243 | 243 | 52,000 | 2,430 |
| 2005-04-15 | 272 | 272 | 267 | 267 | 34,000 | 2,670 |
| 2005-04-14 | 275 | 276 | 273 | 273 | 24,000 | 2,730 |
| 2005-04-13 | 280 | 280 | 277 | 277 | 24,000 | 2,770 |
| 2005-04-12 | 282 | 284 | 282 | 283 | 15,000 | 2,830 |
| 2005-04-11 | 287 | 287 | 275 | 280 | 48,000 | 2,800 |
| 2005-04-08 | 285 | 288 | 282 | 288 | 40,000 | 2,880 |
| 2005-04-07 | 282 | 285 | 281 | 285 | 8,000 | 2,850 |
| 2005-04-06 | 285 | 290 | 283 | 287 | 22,000 | 2,870 |
| 2005-04-05 | 280 | 283 | 279 | 283 | 32,000 | 2,830 |
| 2005-04-04 | 280 | 285 | 280 | 280 | 24,000 | 2,800 |
| 2005-04-01 | 280 | 288 | 278 | 285 | 42,000 | 2,850 |
| 2005-03-31 | 281 | 283 | 275 | 275 | 48,000 | 2,750 |
| 2005-03-30 | 283 | 286 | 278 | 278 | 123,000 | 2,780 |
| 2005-03-29 | 306 | 308 | 288 | 291 | 111,000 | 2,910 |
| 2005-03-28 | 307 | 314 | 306 | 306 | 84,000 | 3,060 |
| 2005-03-25 | 322 | 323 | 313 | 316 | 106,000 | 3,160 |
| 2005-03-24 | 328 | 328 | 320 | 320 | 108,000 | 3,200 |
| 2005-03-23 | 329 | 329 | 323 | 325 | 170,000 | 3,250 |
| 2005-03-22 | 333 | 333 | 327 | 329 | 246,000 | 3,290 |
| 2005-03-18 | 329 | 330 | 324 | 329 | 327,000 | 3,290 |
| 2005-03-17 | 330 | 332 | 319 | 328 | 532,000 | 3,280 |
| 2005-03-16 | 314 | 329 | 309 | 325 | 403,000 | 3,250 |
| 2005-03-15 | 334 | 338 | 311 | 314 | 1,087,000 | 3,140 |
| 2005-03-14 | 296 | 325 | 294 | 325 | 660,000 | 3,250 |
| 2005-03-11 | 297 | 300 | 295 | 296 | 28,000 | 2,960 |
| 2005-03-10 | 297 | 300 | 297 | 300 | 15,000 | 3,000 |
| 2005-03-09 | 298 | 303 | 298 | 300 | 63,000 | 3,000 |
| 2005-03-08 | 303 | 305 | 298 | 305 | 54,000 | 3,050 |
| 2005-03-07 | 306 | 308 | 303 | 303 | 90,000 | 3,030 |
| 2005-03-04 | 305 | 314 | 305 | 307 | 285,000 | 3,070 |
| 2005-03-03 | 290 | 305 | 290 | 300 | 227,000 | 3,000 |
| 2005-03-02 | 298 | 298 | 290 | 291 | 56,000 | 2,910 |
| 2005-03-01 | 293 | 296 | 278 | 293 | 163,000 | 2,930 |
| 2005-02-28 | 290 | 310 | 289 | 298 | 560,000 | 2,980 |
| 2005-02-25 | 284 | 298 | 280 | 293 | 159,000 | 2,930 |
| 2005-02-24 | 275 | 283 | 274 | 274 | 70,000 | 2,740 |
| 2005-02-23 | 280 | 280 | 272 | 277 | 75,000 | 2,770 |
| 2005-02-22 | 280 | 283 | 280 | 283 | 81,000 | 2,830 |
| 2005-02-21 | 279 | 281 | 279 | 280 | 36,000 | 2,800 |
| 2005-02-18 | 280 | 284 | 275 | 280 | 57,000 | 2,800 |
| 2005-02-17 | 275 | 280 | 268 | 278 | 54,000 | 2,780 |
| 2005-02-16 | 275 | 280 | 269 | 275 | 93,000 | 2,750 |
| 2005-02-15 | 283 | 287 | 277 | 277 | 49,000 | 2,770 |
| 2005-02-14 | 286 | 290 | 275 | 283 | 96,000 | 2,830 |
| 2005-02-10 | 289 | 299 | 289 | 290 | 102,000 | 2,900 |
| 2005-02-09 | 286 | 299 | 281 | 299 | 266,000 | 2,990 |
| 2005-02-08 | 275 | 289 | 269 | 278 | 378,000 | 2,780 |
| 2005-02-07 | 257 | 304 | 257 | 293 | 973,000 | 2,930 |
| 2005-02-04 | 251 | 257 | 251 | 257 | 68,000 | 2,570 |
| 2005-02-03 | 250 | 252 | 250 | 251 | 19,000 | 2,510 |
| 2005-02-02 | 249 | 250 | 249 | 250 | 7,000 | 2,500 |
| 2005-02-01 | 250 | 250 | 250 | 250 | 14,000 | 2,500 |
| 2005-01-31 | 247 | 250 | 247 | 250 | 24,000 | 2,500 |
| 2005-01-28 | 250 | 250 | 246 | 246 | 18,000 | 2,460 |
| 2005-01-27 | 250 | 251 | 249 | 249 | 21,000 | 2,490 |
| 2005-01-26 | 252 | 252 | 250 | 251 | 45,000 | 2,510 |
| 2005-01-25 | 247 | 250 | 247 | 249 | 5,000 | 2,490 |
| 2005-01-24 | 247 | 250 | 247 | 248 | 24,000 | 2,480 |
| 2005-01-21 | 248 | 249 | 245 | 246 | 35,000 | 2,460 |
| 2005-01-20 | 250 | 250 | 248 | 248 | 16,000 | 2,480 |
| 2005-01-19 | 246 | 250 | 246 | 250 | 11,000 | 2,500 |
| 2005-01-18 | 250 | 250 | 247 | 250 | 7,000 | 2,500 |
| 2005-01-17 | 246 | 250 | 245 | 250 | 26,000 | 2,500 |
| 2005-01-14 | 246 | 248 | 245 | 246 | 11,000 | 2,460 |
| 2005-01-13 | 250 | 251 | 246 | 246 | 39,000 | 2,460 |
| 2005-01-12 | 253 | 253 | 250 | 250 | 16,000 | 2,500 |
| 2005-01-11 | 247 | 253 | 245 | 249 | 69,000 | 2,490 |
| 2005-01-07 | 240 | 245 | 240 | 245 | 50,000 | 2,450 |
| 2005-01-06 | 239 | 242 | 238 | 239 | 33,000 | 2,390 |
| 2005-01-05 | 236 | 238 | 235 | 238 | 8,000 | 2,380 |
| 2005-01-04 | 234 | 236 | 233 | 236 | 3,000 | 2,360 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
