8006 ユアサ・フナショク(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 206 | 206 | 204 | 205 | 14,000 | 2,050 |
| 2009-12-29 | 203 | 206 | 203 | 206 | 7,000 | 2,060 |
| 2009-12-28 | 204 | 205 | 204 | 204 | 10,000 | 2,040 |
| 2009-12-25 | 204 | 205 | 204 | 204 | 14,000 | 2,040 |
| 2009-12-24 | 205 | 206 | 205 | 206 | 2,000 | 2,060 |
| 2009-12-22 | 205 | 205 | 204 | 205 | 8,000 | 2,050 |
| 2009-12-21 | 205 | 207 | 205 | 205 | 11,000 | 2,050 |
| 2009-12-18 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2009-12-17 | 205 | 209 | 205 | 207 | 13,000 | 2,070 |
| 2009-12-16 | 205 | 209 | 205 | 207 | 4,000 | 2,070 |
| 2009-12-15 | 206 | 209 | 206 | 209 | 8,000 | 2,090 |
| 2009-12-14 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2009-12-11 | 206 | 206 | 206 | 206 | 6,000 | 2,060 |
| 2009-12-10 | 202 | 209 | 202 | 205 | 10,000 | 2,050 |
| 2009-12-09 | 205 | 205 | 202 | 202 | 15,000 | 2,020 |
| 2009-12-08 | 210 | 210 | 209 | 209 | 2,000 | 2,090 |
| 2009-12-07 | 209 | 212 | 209 | 210 | 9,000 | 2,100 |
| 2009-12-04 | 207 | 210 | 207 | 210 | 11,000 | 2,100 |
| 2009-12-03 | 216 | 216 | 211 | 212 | 6,000 | 2,120 |
| 2009-12-02 | 215 | 215 | 211 | 213 | 12,000 | 2,130 |
| 2009-12-01 | 214 | 215 | 211 | 211 | 14,000 | 2,110 |
| 2009-11-30 | 210 | 214 | 210 | 214 | 3,000 | 2,140 |
| 2009-11-27 | 206 | 207 | 205 | 206 | 6,000 | 2,060 |
| 2009-11-26 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2009-11-25 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2009-11-20 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2009-11-19 | 207 | 210 | 207 | 210 | 3,000 | 2,100 |
| 2009-11-18 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2009-11-17 | 211 | 211 | 211 | 211 | 3,000 | 2,110 |
| 2009-11-16 | 211 | 212 | 211 | 212 | 2,000 | 2,120 |
| 2009-11-13 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 2009-11-12 | 211 | 211 | 210 | 210 | 3,000 | 2,100 |
| 2009-11-11 | 213 | 213 | 213 | 213 | 11,000 | 2,130 |
| 2009-11-10 | 217 | 218 | 217 | 218 | 11,000 | 2,180 |
| 2009-11-09 | 216 | 218 | 216 | 218 | 10,000 | 2,180 |
| 2009-11-06 | 216 | 217 | 216 | 217 | 2,000 | 2,170 |
| 2009-11-05 | 211 | 215 | 211 | 215 | 19,000 | 2,150 |
| 2009-11-04 | 216 | 216 | 211 | 211 | 4,000 | 2,110 |
| 2009-11-02 | 216 | 217 | 216 | 216 | 10,000 | 2,160 |
| 2009-10-30 | 217 | 218 | 217 | 217 | 6,000 | 2,170 |
| 2009-10-29 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2009-10-28 | 214 | 216 | 210 | 214 | 8,000 | 2,140 |
| 2009-10-27 | 214 | 214 | 213 | 214 | 7,000 | 2,140 |
| 2009-10-26 | 214 | 214 | 214 | 214 | 3,000 | 2,140 |
| 2009-10-23 | 214 | 214 | 214 | 214 | 1,000 | 2,140 |
| 2009-10-22 | 213 | 213 | 213 | 213 | 8,000 | 2,130 |
| 2009-10-21 | 213 | 213 | 213 | 213 | 1,000 | 2,130 |
| 2009-10-20 | 214 | 214 | 214 | 214 | 2,000 | 2,140 |
| 2009-10-19 | 210 | 210 | 210 | 210 | 6,000 | 2,100 |
| 2009-10-16 | 207 | 210 | 207 | 210 | 2,000 | 2,100 |
| 2009-10-13 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2009-10-09 | 209 | 212 | 209 | 209 | 6,000 | 2,090 |
| 2009-10-08 | 210 | 210 | 205 | 209 | 5,000 | 2,090 |
| 2009-10-07 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2009-10-05 | 208 | 212 | 208 | 212 | 11,000 | 2,120 |
| 2009-10-01 | 206 | 208 | 206 | 208 | 4,000 | 2,080 |
| 2009-09-30 | 201 | 201 | 201 | 201 | 8,000 | 2,010 |
| 2009-09-28 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
| 2009-09-25 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
| 2009-09-24 | 207 | 212 | 207 | 212 | 4,000 | 2,120 |
| 2009-09-18 | 212 | 212 | 212 | 212 | 1,000 | 2,120 |
| 2009-09-17 | 209 | 209 | 209 | 209 | 2,000 | 2,090 |
| 2009-09-16 | 207 | 210 | 207 | 207 | 5,000 | 2,070 |
| 2009-09-15 | 200 | 207 | 200 | 203 | 43,000 | 2,030 |
| 2009-09-14 | 219 | 219 | 217 | 217 | 5,000 | 2,170 |
| 2009-09-11 | 220 | 220 | 219 | 219 | 3,000 | 2,190 |
| 2009-09-10 | 220 | 222 | 219 | 219 | 10,000 | 2,190 |
| 2009-09-09 | 222 | 222 | 221 | 221 | 6,000 | 2,210 |
| 2009-09-07 | 222 | 225 | 222 | 225 | 3,000 | 2,250 |
| 2009-09-04 | 223 | 223 | 223 | 223 | 1,000 | 2,230 |
| 2009-09-03 | 222 | 225 | 222 | 225 | 11,000 | 2,250 |
| 2009-09-02 | 230 | 230 | 221 | 228 | 29,000 | 2,280 |
| 2009-09-01 | 240 | 240 | 240 | 240 | 11,000 | 2,400 |
| 2009-08-31 | 235 | 240 | 235 | 240 | 9,000 | 2,400 |
| 2009-08-25 | 235 | 236 | 232 | 232 | 12,000 | 2,320 |
| 2009-08-24 | 235 | 235 | 235 | 235 | 3,000 | 2,350 |
| 2009-08-21 | 242 | 242 | 242 | 242 | 1,000 | 2,420 |
| 2009-08-20 | 239 | 240 | 237 | 238 | 8,000 | 2,380 |
| 2009-08-19 | 240 | 242 | 240 | 242 | 3,000 | 2,420 |
| 2009-08-18 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2009-08-17 | 243 | 243 | 241 | 241 | 2,000 | 2,410 |
| 2009-08-14 | 247 | 249 | 247 | 248 | 4,000 | 2,480 |
| 2009-08-13 | 239 | 247 | 239 | 247 | 9,000 | 2,470 |
| 2009-08-12 | 241 | 242 | 241 | 242 | 2,000 | 2,420 |
| 2009-08-11 | 248 | 248 | 240 | 241 | 5,000 | 2,410 |
| 2009-08-10 | 248 | 248 | 248 | 248 | 2,000 | 2,480 |
| 2009-08-06 | 238 | 246 | 237 | 246 | 10,000 | 2,460 |
| 2009-08-05 | 230 | 238 | 230 | 238 | 5,000 | 2,380 |
| 2009-08-04 | 234 | 234 | 233 | 233 | 2,000 | 2,330 |
| 2009-08-03 | 234 | 241 | 234 | 235 | 14,000 | 2,350 |
| 2009-07-31 | 228 | 228 | 228 | 228 | 10,000 | 2,280 |
| 2009-07-29 | 226 | 226 | 226 | 226 | 1,000 | 2,260 |
| 2009-07-28 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2009-07-27 | 226 | 227 | 226 | 227 | 5,000 | 2,270 |
| 2009-07-23 | 225 | 225 | 224 | 224 | 4,000 | 2,240 |
| 2009-07-22 | 227 | 230 | 227 | 228 | 9,000 | 2,280 |
| 2009-07-21 | 222 | 228 | 220 | 228 | 12,000 | 2,280 |
| 2009-07-17 | 223 | 224 | 221 | 222 | 7,000 | 2,220 |
| 2009-07-16 | 226 | 226 | 221 | 221 | 4,000 | 2,210 |
| 2009-07-15 | 224 | 225 | 222 | 222 | 5,000 | 2,220 |
| 2009-07-14 | 228 | 229 | 224 | 224 | 7,000 | 2,240 |
| 2009-07-13 | 227 | 239 | 227 | 228 | 47,000 | 2,280 |
| 2009-07-10 | 223 | 223 | 222 | 222 | 2,000 | 2,220 |
| 2009-07-09 | 226 | 226 | 221 | 221 | 4,000 | 2,210 |
| 2009-07-08 | 229 | 232 | 226 | 226 | 11,000 | 2,260 |
| 2009-07-07 | 221 | 230 | 221 | 230 | 6,000 | 2,300 |
| 2009-07-06 | 225 | 225 | 225 | 225 | 5,000 | 2,250 |
| 2009-07-03 | 225 | 225 | 225 | 225 | 3,000 | 2,250 |
| 2009-07-01 | 228 | 231 | 228 | 231 | 13,000 | 2,310 |
| 2009-06-30 | 229 | 229 | 222 | 228 | 3,000 | 2,280 |
| 2009-06-29 | 227 | 227 | 227 | 227 | 2,000 | 2,270 |
| 2009-06-26 | 229 | 229 | 223 | 227 | 5,000 | 2,270 |
| 2009-06-25 | 230 | 230 | 230 | 230 | 2,000 | 2,300 |
| 2009-06-24 | 224 | 225 | 224 | 225 | 3,000 | 2,250 |
| 2009-06-23 | 223 | 228 | 222 | 228 | 5,000 | 2,280 |
| 2009-06-22 | 224 | 224 | 218 | 223 | 9,000 | 2,230 |
| 2009-06-19 | 230 | 230 | 219 | 220 | 26,000 | 2,200 |
| 2009-06-18 | 218 | 235 | 218 | 235 | 9,000 | 2,350 |
| 2009-06-17 | 217 | 217 | 217 | 217 | 3,000 | 2,170 |
| 2009-06-16 | 215 | 215 | 212 | 212 | 3,000 | 2,120 |
| 2009-06-15 | 210 | 215 | 207 | 215 | 14,000 | 2,150 |
| 2009-06-12 | 205 | 208 | 205 | 208 | 15,000 | 2,080 |
| 2009-06-11 | 203 | 205 | 203 | 203 | 5,000 | 2,030 |
| 2009-06-10 | 203 | 203 | 203 | 203 | 1,000 | 2,030 |
| 2009-06-09 | 205 | 205 | 204 | 204 | 4,000 | 2,040 |
| 2009-06-08 | 200 | 203 | 200 | 203 | 6,000 | 2,030 |
| 2009-06-05 | 200 | 205 | 200 | 200 | 10,000 | 2,000 |
| 2009-06-04 | 200 | 200 | 192 | 193 | 10,000 | 1,930 |
| 2009-06-03 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2009-06-02 | 199 | 199 | 197 | 199 | 10,000 | 1,990 |
| 2009-06-01 | 194 | 197 | 194 | 197 | 11,000 | 1,970 |
| 2009-05-29 | 191 | 193 | 191 | 193 | 2,000 | 1,930 |
| 2009-05-28 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-05-27 | 190 | 192 | 190 | 192 | 4,000 | 1,920 |
| 2009-05-26 | 190 | 190 | 189 | 189 | 2,000 | 1,890 |
| 2009-05-22 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2009-05-21 | 192 | 192 | 192 | 192 | 6,000 | 1,920 |
| 2009-05-20 | 189 | 190 | 186 | 186 | 8,000 | 1,860 |
| 2009-05-19 | 191 | 191 | 186 | 188 | 8,000 | 1,880 |
| 2009-05-18 | 188 | 188 | 188 | 188 | 5,000 | 1,880 |
| 2009-05-15 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2009-05-14 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2009-05-13 | 190 | 190 | 185 | 190 | 7,000 | 1,900 |
| 2009-05-12 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2009-05-11 | 188 | 190 | 188 | 190 | 2,000 | 1,900 |
| 2009-05-08 | 191 | 193 | 191 | 193 | 2,000 | 1,930 |
| 2009-05-07 | 191 | 191 | 189 | 189 | 21,000 | 1,890 |
| 2009-05-01 | 182 | 190 | 182 | 190 | 23,000 | 1,900 |
| 2009-04-30 | 181 | 182 | 179 | 182 | 8,000 | 1,820 |
| 2009-04-28 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2009-04-27 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2009-04-24 | 181 | 183 | 181 | 183 | 2,000 | 1,830 |
| 2009-04-23 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2009-04-22 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2009-04-21 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2009-04-20 | 184 | 184 | 181 | 181 | 8,000 | 1,810 |
| 2009-04-17 | 187 | 187 | 184 | 184 | 4,000 | 1,840 |
| 2009-04-16 | 187 | 187 | 187 | 187 | 3,000 | 1,870 |
| 2009-04-15 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2009-04-14 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2009-04-13 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2009-04-10 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2009-04-08 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-04-07 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2009-04-06 | 180 | 182 | 180 | 180 | 3,000 | 1,800 |
| 2009-04-03 | 184 | 184 | 181 | 181 | 5,000 | 1,810 |
| 2009-04-02 | 185 | 185 | 182 | 184 | 15,000 | 1,840 |
| 2009-04-01 | 182 | 182 | 182 | 182 | 4,000 | 1,820 |
| 2009-03-30 | 181 | 181 | 176 | 179 | 20,000 | 1,790 |
| 2009-03-27 | 180 | 190 | 180 | 190 | 7,000 | 1,900 |
| 2009-03-26 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2009-03-25 | 192 | 193 | 188 | 191 | 13,000 | 1,910 |
| 2009-03-24 | 189 | 193 | 189 | 190 | 10,000 | 1,900 |
| 2009-03-23 | 185 | 192 | 185 | 190 | 11,000 | 1,900 |
| 2009-03-19 | 180 | 184 | 180 | 181 | 4,000 | 1,810 |
| 2009-03-18 | 182 | 184 | 181 | 181 | 8,000 | 1,810 |
| 2009-03-17 | 182 | 182 | 180 | 182 | 10,000 | 1,820 |
| 2009-03-16 | 180 | 183 | 180 | 183 | 5,000 | 1,830 |
| 2009-03-13 | 179 | 181 | 178 | 181 | 4,000 | 1,810 |
| 2009-03-12 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2009-03-11 | 180 | 180 | 177 | 177 | 3,000 | 1,770 |
| 2009-03-10 | 180 | 180 | 176 | 180 | 3,000 | 1,800 |
| 2009-03-06 | 179 | 179 | 179 | 179 | 3,000 | 1,790 |
| 2009-03-05 | 178 | 180 | 178 | 180 | 5,000 | 1,800 |
| 2009-03-04 | 178 | 178 | 178 | 178 | 1,000 | 1,780 |
| 2009-03-03 | 177 | 178 | 177 | 178 | 19,000 | 1,780 |
| 2009-03-02 | 174 | 175 | 174 | 175 | 4,000 | 1,750 |
| 2009-02-27 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2009-02-26 | 170 | 171 | 170 | 171 | 4,000 | 1,710 |
| 2009-02-25 | 170 | 171 | 170 | 171 | 2,000 | 1,710 |
| 2009-02-24 | 173 | 173 | 170 | 170 | 14,000 | 1,700 |
| 2009-02-23 | 174 | 175 | 174 | 175 | 3,000 | 1,750 |
| 2009-02-19 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2009-02-17 | 176 | 177 | 173 | 176 | 12,000 | 1,760 |
| 2009-02-16 | 177 | 177 | 174 | 174 | 2,000 | 1,740 |
| 2009-02-13 | 174 | 176 | 173 | 176 | 5,000 | 1,760 |
| 2009-02-12 | 178 | 178 | 174 | 174 | 5,000 | 1,740 |
| 2009-02-10 | 179 | 179 | 179 | 179 | 1,000 | 1,790 |
| 2009-02-09 | 179 | 180 | 176 | 176 | 9,000 | 1,760 |
| 2009-02-06 | 182 | 185 | 180 | 180 | 17,000 | 1,800 |
| 2009-02-05 | 175 | 181 | 175 | 179 | 10,000 | 1,790 |
| 2009-02-04 | 171 | 177 | 171 | 177 | 8,000 | 1,770 |
| 2009-02-03 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2009-02-02 | 171 | 172 | 171 | 171 | 13,000 | 1,710 |
| 2009-01-30 | 171 | 171 | 171 | 171 | 5,000 | 1,710 |
| 2009-01-29 | 170 | 170 | 169 | 169 | 6,000 | 1,690 |
| 2009-01-28 | 173 | 173 | 169 | 169 | 4,000 | 1,690 |
| 2009-01-27 | 169 | 176 | 168 | 176 | 7,000 | 1,760 |
| 2009-01-26 | 170 | 170 | 169 | 169 | 4,000 | 1,690 |
| 2009-01-23 | 169 | 169 | 169 | 169 | 6,000 | 1,690 |
| 2009-01-22 | 176 | 176 | 170 | 171 | 11,000 | 1,710 |
| 2009-01-21 | 175 | 175 | 174 | 175 | 4,000 | 1,750 |
| 2009-01-20 | 171 | 171 | 170 | 170 | 12,000 | 1,700 |
| 2009-01-19 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2009-01-16 | 170 | 175 | 170 | 171 | 7,000 | 1,710 |
| 2009-01-15 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2009-01-14 | 173 | 175 | 173 | 175 | 9,000 | 1,750 |
| 2009-01-13 | 173 | 174 | 173 | 174 | 2,000 | 1,740 |
| 2009-01-09 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2009-01-08 | 174 | 180 | 174 | 180 | 4,000 | 1,800 |
| 2009-01-07 | 173 | 178 | 173 | 177 | 8,000 | 1,770 |
| 2009-01-06 | 173 | 173 | 171 | 173 | 6,000 | 1,730 |
| 2009-01-05 | 174 | 175 | 174 | 175 | 11,000 | 1,750 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
