8006 ユアサ・フナショク(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 175 | 177 | 170 | 174 | 18,000 | 1,740 |
| 2008-12-26 | 170 | 171 | 170 | 171 | 4,000 | 1,710 |
| 2008-12-25 | 170 | 172 | 170 | 172 | 83,000 | 1,720 |
| 2008-12-24 | 173 | 174 | 168 | 168 | 11,000 | 1,680 |
| 2008-12-22 | 173 | 173 | 168 | 171 | 5,000 | 1,710 |
| 2008-12-19 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2008-12-18 | 169 | 171 | 169 | 171 | 4,000 | 1,710 |
| 2008-12-17 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2008-12-16 | 168 | 173 | 168 | 173 | 4,000 | 1,730 |
| 2008-12-15 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2008-12-12 | 173 | 173 | 168 | 171 | 12,000 | 1,710 |
| 2008-12-11 | 165 | 173 | 165 | 173 | 29,000 | 1,730 |
| 2008-12-10 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-12-09 | 157 | 163 | 157 | 160 | 20,000 | 1,600 |
| 2008-12-08 | 155 | 160 | 155 | 160 | 36,000 | 1,600 |
| 2008-12-05 | 155 | 158 | 155 | 158 | 19,000 | 1,580 |
| 2008-12-04 | 155 | 159 | 154 | 159 | 52,000 | 1,590 |
| 2008-12-03 | 160 | 160 | 158 | 158 | 11,000 | 1,580 |
| 2008-12-02 | 158 | 160 | 158 | 160 | 7,000 | 1,600 |
| 2008-12-01 | 160 | 164 | 159 | 162 | 38,000 | 1,620 |
| 2008-11-28 | 165 | 165 | 156 | 156 | 44,000 | 1,560 |
| 2008-11-27 | 167 | 169 | 164 | 164 | 35,000 | 1,640 |
| 2008-11-26 | 168 | 168 | 165 | 166 | 17,000 | 1,660 |
| 2008-11-25 | 168 | 170 | 165 | 165 | 28,000 | 1,650 |
| 2008-11-21 | 169 | 173 | 169 | 173 | 3,000 | 1,730 |
| 2008-11-20 | 171 | 171 | 170 | 170 | 16,000 | 1,700 |
| 2008-11-19 | 172 | 172 | 170 | 172 | 23,000 | 1,720 |
| 2008-11-18 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2008-11-17 | 179 | 179 | 172 | 172 | 24,000 | 1,720 |
| 2008-11-14 | 184 | 184 | 176 | 181 | 12,000 | 1,810 |
| 2008-11-13 | 180 | 181 | 175 | 181 | 18,000 | 1,810 |
| 2008-11-12 | 180 | 180 | 179 | 179 | 12,000 | 1,790 |
| 2008-11-11 | 182 | 182 | 180 | 181 | 19,000 | 1,810 |
| 2008-11-10 | 185 | 185 | 182 | 185 | 49,000 | 1,850 |
| 2008-11-07 | 180 | 180 | 180 | 180 | 10,000 | 1,800 |
| 2008-11-06 | 181 | 185 | 181 | 181 | 17,000 | 1,810 |
| 2008-11-05 | 186 | 196 | 186 | 196 | 4,000 | 1,960 |
| 2008-11-04 | 190 | 190 | 179 | 185 | 48,000 | 1,850 |
| 2008-10-31 | 190 | 194 | 190 | 194 | 23,000 | 1,940 |
| 2008-10-30 | 172 | 190 | 171 | 190 | 14,000 | 1,900 |
| 2008-10-29 | 175 | 175 | 169 | 169 | 5,000 | 1,690 |
| 2008-10-28 | 165 | 167 | 157 | 167 | 8,000 | 1,670 |
| 2008-10-27 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2008-10-24 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2008-10-23 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2008-10-22 | 185 | 185 | 178 | 178 | 5,000 | 1,780 |
| 2008-10-21 | 175 | 187 | 175 | 187 | 12,000 | 1,870 |
| 2008-10-20 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2008-10-16 | 170 | 175 | 170 | 175 | 3,000 | 1,750 |
| 2008-10-15 | 172 | 177 | 169 | 177 | 6,000 | 1,770 |
| 2008-10-14 | 178 | 182 | 168 | 182 | 12,000 | 1,820 |
| 2008-10-10 | 155 | 156 | 153 | 153 | 4,000 | 1,530 |
| 2008-10-09 | 165 | 165 | 155 | 162 | 14,000 | 1,620 |
| 2008-10-08 | 155 | 158 | 155 | 155 | 7,000 | 1,550 |
| 2008-10-07 | 152 | 159 | 147 | 159 | 16,000 | 1,590 |
| 2008-10-06 | 185 | 185 | 170 | 172 | 22,000 | 1,720 |
| 2008-10-03 | 206 | 206 | 200 | 200 | 18,000 | 2,000 |
| 2008-10-02 | 210 | 210 | 207 | 209 | 6,000 | 2,090 |
| 2008-10-01 | 215 | 219 | 215 | 215 | 17,000 | 2,150 |
| 2008-09-30 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2008-09-29 | 218 | 218 | 218 | 218 | 7,000 | 2,180 |
| 2008-09-25 | 228 | 228 | 215 | 215 | 7,000 | 2,150 |
| 2008-09-24 | 219 | 220 | 219 | 220 | 2,000 | 2,200 |
| 2008-09-22 | 237 | 237 | 220 | 220 | 22,000 | 2,200 |
| 2008-09-19 | 237 | 237 | 237 | 237 | 1,000 | 2,370 |
| 2008-09-18 | 220 | 220 | 215 | 216 | 6,000 | 2,160 |
| 2008-09-17 | 224 | 224 | 221 | 221 | 7,000 | 2,210 |
| 2008-09-16 | 220 | 229 | 220 | 229 | 6,000 | 2,290 |
| 2008-09-12 | 225 | 230 | 225 | 230 | 6,000 | 2,300 |
| 2008-09-10 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2008-09-09 | 227 | 229 | 227 | 229 | 2,000 | 2,290 |
| 2008-09-08 | 229 | 229 | 227 | 229 | 5,000 | 2,290 |
| 2008-09-05 | 229 | 229 | 229 | 229 | 1,000 | 2,290 |
| 2008-09-04 | 231 | 231 | 231 | 231 | 2,000 | 2,310 |
| 2008-09-03 | 230 | 230 | 230 | 230 | 1,000 | 2,300 |
| 2008-09-02 | 240 | 240 | 235 | 235 | 34,000 | 2,350 |
| 2008-09-01 | 230 | 239 | 230 | 239 | 12,000 | 2,390 |
| 2008-08-29 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2008-08-28 | 231 | 231 | 229 | 229 | 6,000 | 2,290 |
| 2008-08-27 | 235 | 235 | 231 | 231 | 13,000 | 2,310 |
| 2008-08-25 | 243 | 243 | 233 | 233 | 2,000 | 2,330 |
| 2008-08-21 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2008-08-19 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2008-08-15 | 236 | 245 | 236 | 245 | 4,000 | 2,450 |
| 2008-08-13 | 237 | 238 | 237 | 238 | 2,000 | 2,380 |
| 2008-08-08 | 245 | 245 | 240 | 240 | 8,000 | 2,400 |
| 2008-08-07 | 246 | 247 | 246 | 247 | 2,000 | 2,470 |
| 2008-08-06 | 242 | 250 | 242 | 250 | 7,000 | 2,500 |
| 2008-08-05 | 250 | 250 | 238 | 238 | 10,000 | 2,380 |
| 2008-08-04 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2008-08-01 | 262 | 262 | 262 | 262 | 11,000 | 2,620 |
| 2008-07-31 | 260 | 260 | 259 | 260 | 6,000 | 2,600 |
| 2008-07-30 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2008-07-29 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2008-07-28 | 264 | 264 | 263 | 263 | 3,000 | 2,630 |
| 2008-07-25 | 267 | 267 | 267 | 267 | 2,000 | 2,670 |
| 2008-07-24 | 261 | 266 | 261 | 266 | 4,000 | 2,660 |
| 2008-07-23 | 260 | 260 | 260 | 260 | 5,000 | 2,600 |
| 2008-07-22 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-07-18 | 264 | 268 | 264 | 265 | 23,000 | 2,650 |
| 2008-07-17 | 264 | 266 | 264 | 266 | 5,000 | 2,660 |
| 2008-07-15 | 267 | 268 | 267 | 267 | 17,000 | 2,670 |
| 2008-07-14 | 267 | 267 | 267 | 267 | 7,000 | 2,670 |
| 2008-07-11 | 257 | 264 | 257 | 264 | 5,000 | 2,640 |
| 2008-07-10 | 256 | 256 | 256 | 256 | 2,000 | 2,560 |
| 2008-07-09 | 263 | 263 | 260 | 260 | 9,000 | 2,600 |
| 2008-07-08 | 261 | 266 | 261 | 266 | 6,000 | 2,660 |
| 2008-07-04 | 258 | 265 | 258 | 265 | 2,000 | 2,650 |
| 2008-07-03 | 261 | 261 | 261 | 261 | 1,000 | 2,610 |
| 2008-07-02 | 264 | 264 | 260 | 260 | 6,000 | 2,600 |
| 2008-07-01 | 256 | 260 | 256 | 260 | 4,000 | 2,600 |
| 2008-06-30 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2008-06-27 | 259 | 260 | 258 | 260 | 12,000 | 2,600 |
| 2008-06-26 | 263 | 263 | 262 | 262 | 4,000 | 2,620 |
| 2008-06-25 | 264 | 264 | 263 | 263 | 30,000 | 2,630 |
| 2008-06-24 | 266 | 266 | 265 | 265 | 5,000 | 2,650 |
| 2008-06-23 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2008-06-20 | 271 | 271 | 270 | 270 | 7,000 | 2,700 |
| 2008-06-19 | 271 | 271 | 271 | 271 | 2,000 | 2,710 |
| 2008-06-18 | 277 | 277 | 277 | 277 | 1,000 | 2,770 |
| 2008-06-16 | 279 | 279 | 279 | 279 | 1,000 | 2,790 |
| 2008-06-13 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2008-06-12 | 275 | 275 | 270 | 270 | 5,000 | 2,700 |
| 2008-06-11 | 268 | 276 | 268 | 276 | 8,000 | 2,760 |
| 2008-06-10 | 272 | 272 | 267 | 272 | 5,000 | 2,720 |
| 2008-06-09 | 272 | 272 | 272 | 272 | 3,000 | 2,720 |
| 2008-06-06 | 272 | 272 | 272 | 272 | 2,000 | 2,720 |
| 2008-06-05 | 273 | 274 | 273 | 273 | 7,000 | 2,730 |
| 2008-06-04 | 269 | 270 | 264 | 270 | 13,000 | 2,700 |
| 2008-06-02 | 274 | 274 | 272 | 272 | 4,000 | 2,720 |
| 2008-05-30 | 274 | 274 | 273 | 274 | 12,000 | 2,740 |
| 2008-05-29 | 274 | 274 | 273 | 273 | 10,000 | 2,730 |
| 2008-05-28 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 2008-05-27 | 273 | 273 | 273 | 273 | 2,000 | 2,730 |
| 2008-05-26 | 272 | 274 | 272 | 274 | 4,000 | 2,740 |
| 2008-05-23 | 280 | 285 | 278 | 278 | 7,000 | 2,780 |
| 2008-05-22 | 274 | 275 | 274 | 275 | 4,000 | 2,750 |
| 2008-05-21 | 270 | 271 | 270 | 271 | 5,000 | 2,710 |
| 2008-05-20 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-05-19 | 267 | 267 | 267 | 267 | 4,000 | 2,670 |
| 2008-05-16 | 270 | 276 | 267 | 270 | 13,000 | 2,700 |
| 2008-05-15 | 262 | 270 | 262 | 270 | 13,000 | 2,700 |
| 2008-05-14 | 263 | 263 | 263 | 263 | 3,000 | 2,630 |
| 2008-05-13 | 257 | 263 | 257 | 263 | 11,000 | 2,630 |
| 2008-05-12 | 261 | 261 | 260 | 260 | 5,000 | 2,600 |
| 2008-05-08 | 265 | 265 | 265 | 265 | 7,000 | 2,650 |
| 2008-05-07 | 259 | 260 | 258 | 260 | 7,000 | 2,600 |
| 2008-05-02 | 259 | 263 | 259 | 263 | 3,000 | 2,630 |
| 2008-05-01 | 261 | 261 | 258 | 258 | 8,000 | 2,580 |
| 2008-04-30 | 260 | 261 | 260 | 261 | 4,000 | 2,610 |
| 2008-04-28 | 260 | 260 | 255 | 260 | 16,000 | 2,600 |
| 2008-04-25 | 268 | 268 | 259 | 260 | 22,000 | 2,600 |
| 2008-04-24 | 268 | 268 | 268 | 268 | 1,000 | 2,680 |
| 2008-04-23 | 270 | 272 | 270 | 272 | 4,000 | 2,720 |
| 2008-04-22 | 270 | 271 | 265 | 265 | 7,000 | 2,650 |
| 2008-04-21 | 262 | 273 | 261 | 263 | 18,000 | 2,630 |
| 2008-04-18 | 256 | 256 | 255 | 255 | 6,000 | 2,550 |
| 2008-04-17 | 258 | 260 | 258 | 259 | 6,000 | 2,590 |
| 2008-04-16 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2008-04-15 | 260 | 260 | 260 | 260 | 3,000 | 2,600 |
| 2008-04-14 | 260 | 260 | 260 | 260 | 2,000 | 2,600 |
| 2008-04-11 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2008-04-10 | 265 | 265 | 264 | 264 | 5,000 | 2,640 |
| 2008-04-08 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 2008-04-04 | 264 | 264 | 264 | 264 | 2,000 | 2,640 |
| 2008-04-03 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 2008-04-02 | 275 | 275 | 265 | 265 | 8,000 | 2,650 |
| 2008-04-01 | 275 | 277 | 275 | 277 | 9,000 | 2,770 |
| 2008-03-31 | 274 | 274 | 266 | 274 | 10,000 | 2,740 |
| 2008-03-26 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2008-03-25 | 280 | 280 | 273 | 276 | 61,000 | 2,760 |
| 2008-03-24 | 270 | 275 | 270 | 275 | 17,000 | 2,750 |
| 2008-03-21 | 267 | 270 | 267 | 270 | 6,000 | 2,700 |
| 2008-03-19 | 269 | 273 | 269 | 272 | 12,000 | 2,720 |
| 2008-03-17 | 270 | 270 | 268 | 270 | 3,000 | 2,700 |
| 2008-03-14 | 274 | 274 | 274 | 274 | 1,000 | 2,740 |
| 2008-03-13 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 2008-03-11 | 276 | 276 | 273 | 273 | 4,000 | 2,730 |
| 2008-03-10 | 281 | 281 | 277 | 277 | 3,000 | 2,770 |
| 2008-03-07 | 291 | 291 | 286 | 286 | 6,000 | 2,860 |
| 2008-03-06 | 291 | 293 | 290 | 291 | 10,000 | 2,910 |
| 2008-03-05 | 292 | 292 | 287 | 290 | 8,000 | 2,900 |
| 2008-03-04 | 291 | 292 | 290 | 291 | 5,000 | 2,910 |
| 2008-03-03 | 295 | 295 | 287 | 288 | 9,000 | 2,880 |
| 2008-02-29 | 291 | 295 | 291 | 295 | 6,000 | 2,950 |
| 2008-02-28 | 290 | 291 | 290 | 291 | 2,000 | 2,910 |
| 2008-02-27 | 289 | 289 | 289 | 289 | 2,000 | 2,890 |
| 2008-02-26 | 287 | 292 | 287 | 289 | 6,000 | 2,890 |
| 2008-02-25 | 286 | 287 | 286 | 287 | 6,000 | 2,870 |
| 2008-02-22 | 286 | 286 | 286 | 286 | 3,000 | 2,860 |
| 2008-02-21 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2008-02-20 | 286 | 286 | 285 | 285 | 5,000 | 2,850 |
| 2008-02-18 | 286 | 286 | 285 | 285 | 7,000 | 2,850 |
| 2008-02-15 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2008-02-14 | 281 | 285 | 281 | 285 | 2,000 | 2,850 |
| 2008-02-13 | 285 | 285 | 281 | 281 | 2,000 | 2,810 |
| 2008-02-07 | 278 | 281 | 278 | 280 | 11,000 | 2,800 |
| 2008-02-06 | 280 | 285 | 280 | 285 | 2,000 | 2,850 |
| 2008-02-05 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2008-02-04 | 290 | 290 | 290 | 290 | 2,000 | 2,900 |
| 2008-02-01 | 278 | 285 | 278 | 285 | 6,000 | 2,850 |
| 2008-01-31 | 275 | 284 | 271 | 284 | 12,000 | 2,840 |
| 2008-01-30 | 273 | 280 | 272 | 275 | 24,000 | 2,750 |
| 2008-01-29 | 274 | 274 | 268 | 272 | 14,000 | 2,720 |
| 2008-01-28 | 272 | 273 | 272 | 273 | 8,000 | 2,730 |
| 2008-01-25 | 270 | 279 | 270 | 272 | 11,000 | 2,720 |
| 2008-01-24 | 269 | 269 | 269 | 269 | 3,000 | 2,690 |
| 2008-01-23 | 263 | 263 | 263 | 263 | 1,000 | 2,630 |
| 2008-01-22 | 270 | 270 | 260 | 260 | 14,000 | 2,600 |
| 2008-01-21 | 270 | 270 | 270 | 270 | 3,000 | 2,700 |
| 2008-01-18 | 270 | 271 | 269 | 269 | 7,000 | 2,690 |
| 2008-01-17 | 278 | 278 | 270 | 270 | 5,000 | 2,700 |
| 2008-01-16 | 290 | 290 | 278 | 278 | 17,000 | 2,780 |
| 2008-01-15 | 293 | 293 | 290 | 290 | 5,000 | 2,900 |
| 2008-01-11 | 306 | 306 | 300 | 303 | 7,000 | 3,030 |
| 2008-01-10 | 310 | 310 | 310 | 310 | 15,000 | 3,100 |
| 2008-01-09 | 310 | 310 | 308 | 310 | 41,000 | 3,100 |
| 2008-01-08 | 310 | 310 | 293 | 308 | 32,000 | 3,080 |
| 2008-01-07 | 315 | 317 | 310 | 310 | 50,000 | 3,100 |
| 2008-01-04 | 315 | 315 | 300 | 315 | 27,000 | 3,150 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
