8006 ユアサ・フナショク(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 201 | 201 | 200 | 201 | 21,000 | 2,010 |
| 2010-12-29 | 200 | 201 | 199 | 200 | 25,000 | 2,000 |
| 2010-12-28 | 198 | 200 | 198 | 200 | 17,000 | 2,000 |
| 2010-12-27 | 197 | 199 | 196 | 198 | 16,000 | 1,980 |
| 2010-12-24 | 195 | 199 | 195 | 196 | 21,000 | 1,960 |
| 2010-12-22 | 196 | 197 | 195 | 195 | 23,000 | 1,950 |
| 2010-12-21 | 196 | 198 | 196 | 197 | 9,000 | 1,970 |
| 2010-12-20 | 194 | 197 | 194 | 196 | 31,000 | 1,960 |
| 2010-12-17 | 195 | 195 | 194 | 194 | 30,000 | 1,940 |
| 2010-12-16 | 196 | 196 | 195 | 196 | 26,000 | 1,960 |
| 2010-12-15 | 198 | 198 | 196 | 197 | 35,000 | 1,970 |
| 2010-12-14 | 197 | 199 | 197 | 198 | 25,000 | 1,980 |
| 2010-12-13 | 197 | 199 | 197 | 197 | 10,000 | 1,970 |
| 2010-12-10 | 197 | 198 | 197 | 197 | 9,000 | 1,970 |
| 2010-12-09 | 201 | 201 | 199 | 199 | 6,000 | 1,990 |
| 2010-12-08 | 197 | 202 | 197 | 201 | 19,000 | 2,010 |
| 2010-12-07 | 195 | 197 | 195 | 197 | 4,000 | 1,970 |
| 2010-12-06 | 194 | 197 | 194 | 194 | 25,000 | 1,940 |
| 2010-12-03 | 194 | 195 | 194 | 194 | 7,000 | 1,940 |
| 2010-12-02 | 192 | 194 | 192 | 192 | 21,000 | 1,920 |
| 2010-12-01 | 193 | 193 | 192 | 192 | 22,000 | 1,920 |
| 2010-11-30 | 195 | 195 | 192 | 192 | 20,000 | 1,920 |
| 2010-11-29 | 194 | 195 | 193 | 194 | 11,000 | 1,940 |
| 2010-11-26 | 191 | 193 | 191 | 193 | 22,000 | 1,930 |
| 2010-11-25 | 191 | 191 | 190 | 190 | 3,000 | 1,900 |
| 2010-11-24 | 190 | 193 | 190 | 191 | 13,000 | 1,910 |
| 2010-11-22 | 191 | 191 | 189 | 190 | 21,000 | 1,900 |
| 2010-11-19 | 193 | 195 | 192 | 192 | 5,000 | 1,920 |
| 2010-11-18 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 2010-11-17 | 190 | 195 | 190 | 195 | 4,000 | 1,950 |
| 2010-11-16 | 189 | 195 | 189 | 192 | 16,000 | 1,920 |
| 2010-11-15 | 192 | 193 | 188 | 192 | 11,000 | 1,920 |
| 2010-11-12 | 189 | 190 | 188 | 190 | 4,000 | 1,900 |
| 2010-11-11 | 189 | 190 | 189 | 189 | 19,000 | 1,890 |
| 2010-11-10 | 189 | 192 | 189 | 192 | 11,000 | 1,920 |
| 2010-11-09 | 187 | 188 | 187 | 188 | 5,000 | 1,880 |
| 2010-11-08 | 188 | 189 | 187 | 189 | 6,000 | 1,890 |
| 2010-11-05 | 188 | 188 | 188 | 188 | 2,000 | 1,880 |
| 2010-11-04 | 188 | 188 | 186 | 186 | 3,000 | 1,860 |
| 2010-11-01 | 187 | 188 | 187 | 188 | 23,000 | 1,880 |
| 2010-10-29 | 186 | 187 | 186 | 187 | 3,000 | 1,870 |
| 2010-10-28 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2010-10-27 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2010-10-26 | 185 | 186 | 185 | 186 | 3,000 | 1,860 |
| 2010-10-25 | 185 | 186 | 185 | 186 | 20,000 | 1,860 |
| 2010-10-22 | 185 | 185 | 183 | 185 | 15,000 | 1,850 |
| 2010-10-21 | 188 | 188 | 186 | 186 | 14,000 | 1,860 |
| 2010-10-20 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2010-10-19 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2010-10-18 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2010-10-15 | 193 | 193 | 192 | 192 | 8,000 | 1,920 |
| 2010-10-14 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2010-10-13 | 193 | 194 | 193 | 193 | 3,000 | 1,930 |
| 2010-10-12 | 193 | 195 | 193 | 195 | 5,000 | 1,950 |
| 2010-10-08 | 192 | 193 | 192 | 193 | 3,000 | 1,930 |
| 2010-10-07 | 194 | 194 | 194 | 194 | 4,000 | 1,940 |
| 2010-10-06 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 2010-10-05 | 194 | 194 | 193 | 194 | 5,000 | 1,940 |
| 2010-10-04 | 195 | 198 | 194 | 194 | 4,000 | 1,940 |
| 2010-10-01 | 197 | 197 | 197 | 197 | 12,000 | 1,970 |
| 2010-09-30 | 195 | 197 | 195 | 197 | 2,000 | 1,970 |
| 2010-09-29 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2010-09-28 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2010-09-27 | 197 | 198 | 197 | 198 | 3,000 | 1,980 |
| 2010-09-24 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2010-09-22 | 197 | 197 | 194 | 197 | 25,000 | 1,970 |
| 2010-09-17 | 199 | 199 | 197 | 199 | 5,000 | 1,990 |
| 2010-09-16 | 197 | 197 | 197 | 197 | 2,000 | 1,970 |
| 2010-09-15 | 199 | 200 | 197 | 200 | 7,000 | 2,000 |
| 2010-09-14 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2010-09-13 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
| 2010-09-09 | 199 | 199 | 199 | 199 | 2,000 | 1,990 |
| 2010-09-08 | 200 | 200 | 199 | 199 | 2,000 | 1,990 |
| 2010-09-07 | 199 | 200 | 199 | 200 | 6,000 | 2,000 |
| 2010-09-06 | 199 | 199 | 199 | 199 | 6,000 | 1,990 |
| 2010-09-02 | 198 | 199 | 198 | 199 | 2,000 | 1,990 |
| 2010-09-01 | 199 | 199 | 196 | 199 | 17,000 | 1,990 |
| 2010-08-31 | 199 | 199 | 199 | 199 | 1,000 | 1,990 |
| 2010-08-30 | 198 | 199 | 198 | 199 | 6,000 | 1,990 |
| 2010-08-27 | 195 | 198 | 195 | 198 | 4,000 | 1,980 |
| 2010-08-26 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2010-08-25 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2010-08-24 | 195 | 196 | 195 | 196 | 5,000 | 1,960 |
| 2010-08-23 | 194 | 195 | 194 | 195 | 4,000 | 1,950 |
| 2010-08-20 | 194 | 194 | 192 | 192 | 8,000 | 1,920 |
| 2010-08-19 | 195 | 195 | 192 | 194 | 6,000 | 1,940 |
| 2010-08-18 | 195 | 195 | 192 | 192 | 3,000 | 1,920 |
| 2010-08-17 | 192 | 193 | 191 | 192 | 49,000 | 1,920 |
| 2010-08-16 | 195 | 195 | 190 | 190 | 15,000 | 1,900 |
| 2010-08-12 | 193 | 193 | 193 | 193 | 4,000 | 1,930 |
| 2010-08-11 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2010-08-10 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
| 2010-08-09 | 195 | 195 | 193 | 193 | 5,000 | 1,930 |
| 2010-08-06 | 194 | 195 | 194 | 195 | 9,000 | 1,950 |
| 2010-08-05 | 194 | 196 | 194 | 196 | 7,000 | 1,960 |
| 2010-08-03 | 197 | 198 | 195 | 198 | 11,000 | 1,980 |
| 2010-08-02 | 196 | 197 | 196 | 197 | 5,000 | 1,970 |
| 2010-07-30 | 196 | 196 | 195 | 196 | 5,000 | 1,960 |
| 2010-07-29 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
| 2010-07-28 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2010-07-27 | 193 | 193 | 193 | 193 | 1,000 | 1,930 |
| 2010-07-26 | 195 | 195 | 193 | 193 | 3,000 | 1,930 |
| 2010-07-23 | 195 | 195 | 192 | 192 | 6,000 | 1,920 |
| 2010-07-22 | 194 | 194 | 192 | 192 | 7,000 | 1,920 |
| 2010-07-21 | 197 | 197 | 194 | 194 | 4,000 | 1,940 |
| 2010-07-20 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2010-07-16 | 196 | 196 | 195 | 195 | 6,000 | 1,950 |
| 2010-07-15 | 196 | 196 | 196 | 196 | 2,000 | 1,960 |
| 2010-07-14 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 2010-07-13 | 200 | 200 | 198 | 198 | 41,000 | 1,980 |
| 2010-07-12 | 197 | 202 | 197 | 200 | 22,000 | 2,000 |
| 2010-07-08 | 195 | 198 | 193 | 197 | 22,000 | 1,970 |
| 2010-07-07 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2010-07-06 | 193 | 194 | 190 | 194 | 63,000 | 1,940 |
| 2010-07-05 | 191 | 191 | 190 | 190 | 3,000 | 1,900 |
| 2010-07-02 | 188 | 194 | 188 | 194 | 34,000 | 1,940 |
| 2010-07-01 | 188 | 188 | 188 | 188 | 14,000 | 1,880 |
| 2010-06-30 | 184 | 188 | 184 | 188 | 4,000 | 1,880 |
| 2010-06-29 | 185 | 185 | 185 | 185 | 4,000 | 1,850 |
| 2010-06-28 | 186 | 186 | 185 | 185 | 5,000 | 1,850 |
| 2010-06-25 | 188 | 188 | 185 | 185 | 11,000 | 1,850 |
| 2010-06-24 | 189 | 189 | 189 | 189 | 7,000 | 1,890 |
| 2010-06-23 | 192 | 192 | 189 | 189 | 14,000 | 1,890 |
| 2010-06-22 | 191 | 191 | 190 | 191 | 4,000 | 1,910 |
| 2010-06-21 | 191 | 193 | 191 | 193 | 3,000 | 1,930 |
| 2010-06-18 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2010-06-17 | 190 | 192 | 189 | 192 | 20,000 | 1,920 |
| 2010-06-16 | 190 | 193 | 190 | 193 | 6,000 | 1,930 |
| 2010-06-15 | 188 | 194 | 188 | 191 | 10,000 | 1,910 |
| 2010-06-11 | 186 | 186 | 185 | 185 | 25,000 | 1,850 |
| 2010-06-10 | 180 | 185 | 180 | 183 | 16,000 | 1,830 |
| 2010-06-09 | 182 | 182 | 179 | 182 | 22,000 | 1,820 |
| 2010-06-08 | 181 | 182 | 181 | 181 | 5,000 | 1,810 |
| 2010-06-07 | 182 | 182 | 182 | 182 | 12,000 | 1,820 |
| 2010-06-04 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
| 2010-06-03 | 187 | 187 | 184 | 187 | 12,000 | 1,870 |
| 2010-06-02 | 186 | 186 | 185 | 185 | 18,000 | 1,850 |
| 2010-06-01 | 184 | 185 | 184 | 185 | 4,000 | 1,850 |
| 2010-05-31 | 181 | 185 | 181 | 182 | 22,000 | 1,820 |
| 2010-05-28 | 182 | 184 | 182 | 182 | 27,000 | 1,820 |
| 2010-05-27 | 179 | 182 | 179 | 182 | 25,000 | 1,820 |
| 2010-05-26 | 180 | 180 | 179 | 179 | 7,000 | 1,790 |
| 2010-05-25 | 182 | 182 | 181 | 182 | 7,000 | 1,820 |
| 2010-05-24 | 184 | 184 | 182 | 182 | 48,000 | 1,820 |
| 2010-05-21 | 185 | 185 | 184 | 184 | 13,000 | 1,840 |
| 2010-05-20 | 190 | 192 | 189 | 189 | 23,000 | 1,890 |
| 2010-05-19 | 193 | 193 | 190 | 190 | 18,000 | 1,900 |
| 2010-05-18 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2010-05-17 | 197 | 197 | 194 | 194 | 40,000 | 1,940 |
| 2010-05-14 | 197 | 199 | 197 | 197 | 12,000 | 1,970 |
| 2010-05-13 | 198 | 199 | 197 | 198 | 23,000 | 1,980 |
| 2010-05-12 | 199 | 200 | 198 | 198 | 17,000 | 1,980 |
| 2010-05-11 | 201 | 202 | 199 | 199 | 27,000 | 1,990 |
| 2010-05-10 | 201 | 201 | 201 | 201 | 5,000 | 2,010 |
| 2010-05-07 | 202 | 202 | 198 | 199 | 22,000 | 1,990 |
| 2010-05-06 | 206 | 206 | 202 | 202 | 13,000 | 2,020 |
| 2010-04-30 | 206 | 206 | 205 | 206 | 15,000 | 2,060 |
| 2010-04-28 | 205 | 206 | 205 | 205 | 32,000 | 2,050 |
| 2010-04-27 | 209 | 209 | 206 | 207 | 33,000 | 2,070 |
| 2010-04-26 | 208 | 209 | 208 | 209 | 14,000 | 2,090 |
| 2010-04-23 | 210 | 211 | 208 | 209 | 8,000 | 2,090 |
| 2010-04-22 | 209 | 210 | 209 | 210 | 6,000 | 2,100 |
| 2010-04-21 | 208 | 212 | 208 | 210 | 22,000 | 2,100 |
| 2010-04-20 | 211 | 211 | 211 | 211 | 1,000 | 2,110 |
| 2010-04-19 | 209 | 211 | 208 | 211 | 11,000 | 2,110 |
| 2010-04-16 | 211 | 211 | 210 | 211 | 5,000 | 2,110 |
| 2010-04-15 | 211 | 213 | 211 | 213 | 6,000 | 2,130 |
| 2010-04-14 | 211 | 212 | 210 | 212 | 13,000 | 2,120 |
| 2010-04-13 | 211 | 211 | 209 | 210 | 9,000 | 2,100 |
| 2010-04-12 | 214 | 214 | 211 | 211 | 8,000 | 2,110 |
| 2010-04-09 | 207 | 211 | 207 | 210 | 8,000 | 2,100 |
| 2010-04-08 | 209 | 209 | 208 | 208 | 14,000 | 2,080 |
| 2010-04-06 | 209 | 210 | 209 | 210 | 5,000 | 2,100 |
| 2010-04-05 | 211 | 211 | 210 | 210 | 8,000 | 2,100 |
| 2010-04-02 | 214 | 214 | 211 | 211 | 18,000 | 2,110 |
| 2010-04-01 | 213 | 215 | 213 | 215 | 5,000 | 2,150 |
| 2010-03-31 | 211 | 212 | 211 | 212 | 9,000 | 2,120 |
| 2010-03-30 | 209 | 212 | 209 | 209 | 13,000 | 2,090 |
| 2010-03-29 | 213 | 213 | 209 | 209 | 6,000 | 2,090 |
| 2010-03-26 | 219 | 220 | 216 | 217 | 14,000 | 2,170 |
| 2010-03-25 | 220 | 220 | 216 | 219 | 15,000 | 2,190 |
| 2010-03-24 | 218 | 218 | 216 | 216 | 4,000 | 2,160 |
| 2010-03-23 | 224 | 224 | 214 | 214 | 19,000 | 2,140 |
| 2010-03-19 | 212 | 226 | 212 | 220 | 29,000 | 2,200 |
| 2010-03-18 | 210 | 212 | 210 | 212 | 8,000 | 2,120 |
| 2010-03-17 | 211 | 212 | 210 | 211 | 22,000 | 2,110 |
| 2010-03-16 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2010-03-15 | 210 | 210 | 209 | 209 | 11,000 | 2,090 |
| 2010-03-12 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2010-03-11 | 210 | 211 | 209 | 210 | 12,000 | 2,100 |
| 2010-03-10 | 208 | 210 | 208 | 210 | 9,000 | 2,100 |
| 2010-03-09 | 208 | 209 | 208 | 209 | 7,000 | 2,090 |
| 2010-03-08 | 208 | 211 | 208 | 211 | 8,000 | 2,110 |
| 2010-03-05 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2010-03-03 | 208 | 209 | 206 | 209 | 10,000 | 2,090 |
| 2010-03-02 | 207 | 210 | 206 | 208 | 27,000 | 2,080 |
| 2010-03-01 | 206 | 209 | 206 | 207 | 13,000 | 2,070 |
| 2010-02-26 | 206 | 208 | 206 | 206 | 5,000 | 2,060 |
| 2010-02-25 | 207 | 207 | 206 | 207 | 5,000 | 2,070 |
| 2010-02-24 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2010-02-23 | 205 | 211 | 205 | 211 | 3,000 | 2,110 |
| 2010-02-22 | 212 | 213 | 212 | 212 | 3,000 | 2,120 |
| 2010-02-19 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2010-02-18 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2010-02-17 | 208 | 210 | 208 | 210 | 2,000 | 2,100 |
| 2010-02-16 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2010-02-12 | 208 | 208 | 205 | 205 | 9,000 | 2,050 |
| 2010-02-10 | 207 | 210 | 207 | 208 | 5,000 | 2,080 |
| 2010-02-09 | 208 | 208 | 206 | 207 | 11,000 | 2,070 |
| 2010-02-08 | 207 | 209 | 207 | 207 | 7,000 | 2,070 |
| 2010-02-05 | 214 | 214 | 208 | 209 | 5,000 | 2,090 |
| 2010-02-04 | 215 | 216 | 211 | 211 | 6,000 | 2,110 |
| 2010-02-03 | 212 | 215 | 212 | 215 | 4,000 | 2,150 |
| 2010-02-02 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 2010-02-01 | 211 | 212 | 211 | 211 | 14,000 | 2,110 |
| 2010-01-29 | 211 | 211 | 211 | 211 | 2,000 | 2,110 |
| 2010-01-28 | 209 | 209 | 209 | 209 | 1,000 | 2,090 |
| 2010-01-27 | 207 | 210 | 207 | 210 | 2,000 | 2,100 |
| 2010-01-26 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
| 2010-01-25 | 207 | 210 | 207 | 207 | 6,000 | 2,070 |
| 2010-01-22 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
| 2010-01-21 | 212 | 212 | 211 | 211 | 2,000 | 2,110 |
| 2010-01-20 | 212 | 212 | 212 | 212 | 2,000 | 2,120 |
| 2010-01-19 | 212 | 212 | 211 | 211 | 3,000 | 2,110 |
| 2010-01-18 | 209 | 212 | 209 | 212 | 4,000 | 2,120 |
| 2010-01-15 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
| 2010-01-14 | 207 | 208 | 207 | 208 | 10,000 | 2,080 |
| 2010-01-13 | 207 | 210 | 207 | 210 | 8,000 | 2,100 |
| 2010-01-12 | 208 | 208 | 206 | 206 | 5,000 | 2,060 |
| 2010-01-08 | 205 | 207 | 205 | 207 | 6,000 | 2,070 |
| 2010-01-07 | 204 | 209 | 204 | 209 | 6,000 | 2,090 |
| 2010-01-06 | 204 | 205 | 204 | 205 | 6,000 | 2,050 |
| 2010-01-05 | 205 | 206 | 204 | 205 | 7,000 | 2,050 |
| 2010-01-04 | 205 | 209 | 205 | 205 | 5,000 | 2,050 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
