8006 ユアサ・フナショク(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 309 | 310 | 305 | 307 | 60,000 | 3,070 |
| 2014-12-29 | 309 | 312 | 307 | 309 | 33,000 | 3,090 |
| 2014-12-26 | 305 | 310 | 305 | 309 | 53,000 | 3,090 |
| 2014-12-25 | 308 | 308 | 300 | 305 | 59,000 | 3,050 |
| 2014-12-24 | 309 | 309 | 303 | 305 | 52,000 | 3,050 |
| 2014-12-22 | 303 | 314 | 303 | 308 | 167,000 | 3,080 |
| 2014-12-19 | 296 | 301 | 294 | 299 | 87,000 | 2,990 |
| 2014-12-18 | 293 | 294 | 291 | 294 | 35,000 | 2,940 |
| 2014-12-17 | 286 | 291 | 286 | 290 | 46,000 | 2,900 |
| 2014-12-16 | 295 | 295 | 286 | 289 | 115,000 | 2,890 |
| 2014-12-15 | 302 | 302 | 293 | 296 | 72,000 | 2,960 |
| 2014-12-12 | 301 | 306 | 301 | 306 | 74,000 | 3,060 |
| 2014-12-11 | 296 | 303 | 295 | 303 | 92,000 | 3,030 |
| 2014-12-10 | 298 | 299 | 291 | 296 | 104,000 | 2,960 |
| 2014-12-09 | 300 | 303 | 299 | 300 | 37,000 | 3,000 |
| 2014-12-08 | 303 | 304 | 300 | 304 | 84,000 | 3,040 |
| 2014-12-05 | 300 | 300 | 297 | 300 | 47,000 | 3,000 |
| 2014-12-04 | 299 | 301 | 297 | 300 | 98,000 | 3,000 |
| 2014-12-03 | 303 | 304 | 295 | 300 | 76,000 | 3,000 |
| 2014-12-02 | 303 | 307 | 301 | 303 | 102,000 | 3,030 |
| 2014-12-01 | 294 | 308 | 293 | 308 | 282,000 | 3,080 |
| 2014-11-28 | 290 | 293 | 290 | 292 | 35,000 | 2,920 |
| 2014-11-27 | 295 | 295 | 290 | 290 | 37,000 | 2,900 |
| 2014-11-26 | 289 | 295 | 289 | 295 | 154,000 | 2,950 |
| 2014-11-25 | 283 | 290 | 283 | 289 | 143,000 | 2,890 |
| 2014-11-21 | 281 | 283 | 281 | 283 | 56,000 | 2,830 |
| 2014-11-20 | 282 | 283 | 281 | 283 | 43,000 | 2,830 |
| 2014-11-19 | 280 | 284 | 279 | 283 | 112,000 | 2,830 |
| 2014-11-18 | 277 | 280 | 277 | 280 | 31,000 | 2,800 |
| 2014-11-17 | 280 | 280 | 276 | 277 | 97,000 | 2,770 |
| 2014-11-14 | 278 | 280 | 277 | 279 | 22,000 | 2,790 |
| 2014-11-13 | 276 | 280 | 275 | 280 | 86,000 | 2,800 |
| 2014-11-12 | 279 | 279 | 276 | 278 | 41,000 | 2,780 |
| 2014-11-11 | 276 | 279 | 275 | 279 | 95,000 | 2,790 |
| 2014-11-10 | 272 | 276 | 272 | 276 | 39,000 | 2,760 |
| 2014-11-07 | 271 | 274 | 271 | 274 | 41,000 | 2,740 |
| 2014-11-06 | 271 | 273 | 270 | 271 | 37,000 | 2,710 |
| 2014-11-05 | 269 | 270 | 269 | 270 | 48,000 | 2,700 |
| 2014-11-04 | 275 | 275 | 270 | 271 | 92,000 | 2,710 |
| 2014-10-31 | 267 | 272 | 267 | 272 | 147,000 | 2,720 |
| 2014-10-30 | 267 | 268 | 266 | 267 | 48,000 | 2,670 |
| 2014-10-29 | 265 | 268 | 265 | 267 | 59,000 | 2,670 |
| 2014-10-28 | 266 | 266 | 265 | 266 | 46,000 | 2,660 |
| 2014-10-27 | 266 | 267 | 266 | 266 | 36,000 | 2,660 |
| 2014-10-24 | 268 | 268 | 265 | 266 | 17,000 | 2,660 |
| 2014-10-23 | 269 | 269 | 267 | 267 | 23,000 | 2,670 |
| 2014-10-22 | 266 | 269 | 266 | 269 | 20,000 | 2,690 |
| 2014-10-21 | 264 | 268 | 264 | 266 | 58,000 | 2,660 |
| 2014-10-20 | 263 | 268 | 263 | 266 | 86,000 | 2,660 |
| 2014-10-17 | 263 | 263 | 259 | 261 | 51,000 | 2,610 |
| 2014-10-16 | 263 | 264 | 261 | 262 | 76,000 | 2,620 |
| 2014-10-15 | 263 | 267 | 263 | 265 | 90,000 | 2,650 |
| 2014-10-14 | 259 | 264 | 259 | 263 | 110,000 | 2,630 |
| 2014-10-10 | 264 | 264 | 262 | 264 | 46,000 | 2,640 |
| 2014-10-09 | 266 | 267 | 264 | 264 | 65,000 | 2,640 |
| 2014-10-08 | 266 | 267 | 265 | 266 | 39,000 | 2,660 |
| 2014-10-07 | 267 | 268 | 266 | 268 | 16,000 | 2,680 |
| 2014-10-06 | 267 | 267 | 266 | 267 | 43,000 | 2,670 |
| 2014-10-03 | 260 | 263 | 260 | 263 | 62,000 | 2,630 |
| 2014-10-02 | 264 | 264 | 257 | 260 | 192,000 | 2,600 |
| 2014-10-01 | 267 | 268 | 265 | 265 | 72,000 | 2,650 |
| 2014-09-30 | 268 | 268 | 265 | 267 | 141,000 | 2,670 |
| 2014-09-29 | 270 | 270 | 269 | 269 | 32,000 | 2,690 |
| 2014-09-26 | 265 | 268 | 265 | 268 | 21,000 | 2,680 |
| 2014-09-25 | 266 | 267 | 265 | 267 | 62,000 | 2,670 |
| 2014-09-24 | 265 | 266 | 264 | 266 | 98,000 | 2,660 |
| 2014-09-22 | 269 | 269 | 266 | 266 | 101,000 | 2,660 |
| 2014-09-19 | 271 | 272 | 267 | 269 | 135,000 | 2,690 |
| 2014-09-18 | 269 | 272 | 269 | 270 | 80,000 | 2,700 |
| 2014-09-17 | 270 | 271 | 269 | 270 | 36,000 | 2,700 |
| 2014-09-16 | 271 | 271 | 270 | 270 | 31,000 | 2,700 |
| 2014-09-12 | 271 | 272 | 270 | 271 | 72,000 | 2,710 |
| 2014-09-11 | 271 | 273 | 271 | 272 | 48,000 | 2,720 |
| 2014-09-10 | 271 | 272 | 270 | 270 | 45,000 | 2,700 |
| 2014-09-09 | 272 | 274 | 270 | 271 | 58,000 | 2,710 |
| 2014-09-08 | 274 | 274 | 272 | 273 | 21,000 | 2,730 |
| 2014-09-05 | 272 | 275 | 271 | 272 | 75,000 | 2,720 |
| 2014-09-04 | 274 | 274 | 272 | 272 | 32,000 | 2,720 |
| 2014-09-03 | 275 | 276 | 274 | 276 | 20,000 | 2,760 |
| 2014-09-02 | 274 | 276 | 274 | 276 | 25,000 | 2,760 |
| 2014-09-01 | 273 | 274 | 272 | 274 | 19,000 | 2,740 |
| 2014-08-29 | 273 | 273 | 271 | 273 | 19,000 | 2,730 |
| 2014-08-28 | 272 | 273 | 272 | 273 | 38,000 | 2,730 |
| 2014-08-27 | 273 | 273 | 272 | 273 | 16,000 | 2,730 |
| 2014-08-26 | 275 | 275 | 273 | 274 | 16,000 | 2,740 |
| 2014-08-25 | 273 | 275 | 273 | 275 | 23,000 | 2,750 |
| 2014-08-22 | 273 | 274 | 273 | 273 | 9,000 | 2,730 |
| 2014-08-21 | 276 | 276 | 272 | 274 | 27,000 | 2,740 |
| 2014-08-20 | 272 | 274 | 272 | 274 | 35,000 | 2,740 |
| 2014-08-19 | 275 | 275 | 273 | 274 | 10,000 | 2,740 |
| 2014-08-18 | 272 | 274 | 272 | 274 | 50,000 | 2,740 |
| 2014-08-15 | 274 | 274 | 271 | 271 | 4,000 | 2,710 |
| 2014-08-14 | 271 | 273 | 269 | 270 | 20,000 | 2,700 |
| 2014-08-13 | 270 | 273 | 270 | 272 | 7,000 | 2,720 |
| 2014-08-12 | 271 | 273 | 268 | 272 | 70,000 | 2,720 |
| 2014-08-11 | 268 | 272 | 265 | 271 | 30,000 | 2,710 |
| 2014-08-08 | 267 | 267 | 262 | 266 | 73,000 | 2,660 |
| 2014-08-07 | 266 | 268 | 263 | 267 | 82,000 | 2,670 |
| 2014-08-06 | 271 | 271 | 266 | 266 | 116,000 | 2,660 |
| 2014-08-05 | 277 | 278 | 272 | 275 | 75,000 | 2,750 |
| 2014-08-04 | 278 | 278 | 277 | 278 | 16,000 | 2,780 |
| 2014-08-01 | 276 | 279 | 276 | 278 | 95,000 | 2,780 |
| 2014-07-31 | 280 | 280 | 278 | 278 | 28,000 | 2,780 |
| 2014-07-30 | 279 | 280 | 278 | 280 | 25,000 | 2,800 |
| 2014-07-29 | 279 | 279 | 278 | 279 | 30,000 | 2,790 |
| 2014-07-28 | 278 | 282 | 278 | 278 | 42,000 | 2,780 |
| 2014-07-25 | 277 | 279 | 277 | 278 | 22,000 | 2,780 |
| 2014-07-24 | 278 | 279 | 277 | 277 | 21,000 | 2,770 |
| 2014-07-23 | 280 | 281 | 277 | 279 | 35,000 | 2,790 |
| 2014-07-22 | 280 | 281 | 278 | 280 | 58,000 | 2,800 |
| 2014-07-18 | 279 | 280 | 276 | 280 | 239,000 | 2,800 |
| 2014-07-17 | 281 | 283 | 280 | 282 | 72,000 | 2,820 |
| 2014-07-16 | 283 | 283 | 280 | 280 | 67,000 | 2,800 |
| 2014-07-15 | 284 | 284 | 280 | 280 | 98,000 | 2,800 |
| 2014-07-14 | 279 | 282 | 276 | 278 | 54,000 | 2,780 |
| 2014-07-11 | 275 | 283 | 275 | 282 | 187,000 | 2,820 |
| 2014-07-10 | 271 | 290 | 269 | 286 | 520,000 | 2,860 |
| 2014-07-09 | 268 | 271 | 268 | 271 | 145,000 | 2,710 |
| 2014-07-08 | 267 | 267 | 266 | 266 | 52,000 | 2,660 |
| 2014-07-07 | 266 | 270 | 266 | 268 | 82,000 | 2,680 |
| 2014-07-04 | 266 | 266 | 263 | 266 | 95,000 | 2,660 |
| 2014-07-03 | 267 | 267 | 263 | 264 | 37,000 | 2,640 |
| 2014-07-02 | 268 | 268 | 266 | 266 | 15,000 | 2,660 |
| 2014-07-01 | 264 | 269 | 264 | 266 | 93,000 | 2,660 |
| 2014-06-30 | 261 | 263 | 261 | 263 | 63,000 | 2,630 |
| 2014-06-27 | 265 | 265 | 259 | 261 | 115,000 | 2,610 |
| 2014-06-26 | 265 | 266 | 264 | 265 | 30,000 | 2,650 |
| 2014-06-25 | 262 | 266 | 262 | 265 | 45,000 | 2,650 |
| 2014-06-24 | 262 | 265 | 261 | 262 | 72,000 | 2,620 |
| 2014-06-23 | 261 | 262 | 260 | 262 | 53,000 | 2,620 |
| 2014-06-20 | 261 | 261 | 260 | 260 | 31,000 | 2,600 |
| 2014-06-19 | 260 | 262 | 260 | 261 | 37,000 | 2,610 |
| 2014-06-18 | 260 | 260 | 258 | 260 | 62,000 | 2,600 |
| 2014-06-17 | 259 | 259 | 258 | 259 | 29,000 | 2,590 |
| 2014-06-16 | 259 | 260 | 258 | 259 | 22,000 | 2,590 |
| 2014-06-13 | 259 | 261 | 257 | 259 | 46,000 | 2,590 |
| 2014-06-12 | 257 | 260 | 257 | 259 | 6,000 | 2,590 |
| 2014-06-11 | 260 | 260 | 258 | 259 | 16,000 | 2,590 |
| 2014-06-10 | 262 | 262 | 259 | 260 | 68,000 | 2,600 |
| 2014-06-09 | 261 | 261 | 259 | 261 | 32,000 | 2,610 |
| 2014-06-06 | 253 | 257 | 253 | 257 | 100,000 | 2,570 |
| 2014-06-05 | 252 | 253 | 251 | 251 | 37,000 | 2,510 |
| 2014-06-04 | 252 | 253 | 248 | 252 | 127,000 | 2,520 |
| 2014-06-03 | 252 | 253 | 251 | 252 | 72,000 | 2,520 |
| 2014-06-02 | 251 | 252 | 249 | 252 | 39,000 | 2,520 |
| 2014-05-30 | 248 | 251 | 247 | 251 | 51,000 | 2,510 |
| 2014-05-29 | 247 | 248 | 246 | 247 | 31,000 | 2,470 |
| 2014-05-28 | 246 | 247 | 245 | 246 | 39,000 | 2,460 |
| 2014-05-27 | 244 | 246 | 244 | 245 | 63,000 | 2,450 |
| 2014-05-26 | 244 | 245 | 243 | 244 | 137,000 | 2,440 |
| 2014-05-23 | 244 | 244 | 242 | 244 | 140,000 | 2,440 |
| 2014-05-22 | 242 | 242 | 241 | 241 | 56,000 | 2,410 |
| 2014-05-21 | 242 | 242 | 240 | 241 | 24,000 | 2,410 |
| 2014-05-20 | 241 | 243 | 241 | 243 | 77,000 | 2,430 |
| 2014-05-19 | 243 | 243 | 242 | 242 | 47,000 | 2,420 |
| 2014-05-16 | 243 | 244 | 241 | 243 | 78,000 | 2,430 |
| 2014-05-15 | 244 | 245 | 243 | 244 | 63,000 | 2,440 |
| 2014-05-14 | 243 | 246 | 243 | 245 | 130,000 | 2,450 |
| 2014-05-13 | 241 | 243 | 240 | 243 | 75,000 | 2,430 |
| 2014-05-12 | 243 | 243 | 241 | 241 | 74,000 | 2,410 |
| 2014-05-09 | 241 | 243 | 241 | 242 | 71,000 | 2,420 |
| 2014-05-08 | 242 | 243 | 241 | 242 | 61,000 | 2,420 |
| 2014-05-07 | 244 | 244 | 241 | 242 | 66,000 | 2,420 |
| 2014-05-02 | 246 | 246 | 244 | 244 | 60,000 | 2,440 |
| 2014-05-01 | 243 | 246 | 243 | 246 | 73,000 | 2,460 |
| 2014-04-30 | 243 | 243 | 243 | 243 | 59,000 | 2,430 |
| 2014-04-28 | 243 | 244 | 242 | 243 | 52,000 | 2,430 |
| 2014-04-25 | 243 | 244 | 243 | 244 | 44,000 | 2,440 |
| 2014-04-24 | 244 | 245 | 244 | 244 | 49,000 | 2,440 |
| 2014-04-23 | 247 | 247 | 245 | 245 | 92,000 | 2,450 |
| 2014-04-22 | 246 | 246 | 245 | 245 | 112,000 | 2,450 |
| 2014-04-21 | 244 | 246 | 244 | 245 | 61,000 | 2,450 |
| 2014-04-18 | 244 | 245 | 244 | 244 | 88,000 | 2,440 |
| 2014-04-17 | 244 | 244 | 242 | 243 | 50,000 | 2,430 |
| 2014-04-16 | 238 | 244 | 238 | 244 | 106,000 | 2,440 |
| 2014-04-15 | 240 | 240 | 239 | 239 | 59,000 | 2,390 |
| 2014-04-14 | 237 | 240 | 237 | 240 | 53,000 | 2,400 |
| 2014-04-11 | 236 | 241 | 235 | 238 | 121,000 | 2,380 |
| 2014-04-10 | 242 | 243 | 240 | 240 | 68,000 | 2,400 |
| 2014-04-09 | 244 | 244 | 241 | 241 | 113,000 | 2,410 |
| 2014-04-08 | 244 | 245 | 243 | 245 | 67,000 | 2,450 |
| 2014-04-07 | 247 | 248 | 245 | 245 | 48,000 | 2,450 |
| 2014-04-04 | 249 | 249 | 247 | 248 | 59,000 | 2,480 |
| 2014-04-03 | 252 | 252 | 249 | 249 | 52,000 | 2,490 |
| 2014-04-02 | 252 | 252 | 246 | 248 | 88,000 | 2,480 |
| 2014-04-01 | 249 | 252 | 249 | 251 | 61,000 | 2,510 |
| 2014-03-31 | 250 | 250 | 248 | 249 | 45,000 | 2,490 |
| 2014-03-28 | 244 | 248 | 244 | 248 | 81,000 | 2,480 |
| 2014-03-27 | 245 | 247 | 242 | 245 | 140,000 | 2,450 |
| 2014-03-26 | 257 | 257 | 253 | 255 | 181,000 | 2,550 |
| 2014-03-25 | 255 | 257 | 253 | 256 | 71,000 | 2,560 |
| 2014-03-24 | 251 | 255 | 251 | 252 | 66,000 | 2,520 |
| 2014-03-20 | 256 | 256 | 250 | 252 | 102,000 | 2,520 |
| 2014-03-19 | 261 | 261 | 253 | 256 | 55,000 | 2,560 |
| 2014-03-18 | 260 | 261 | 260 | 261 | 43,000 | 2,610 |
| 2014-03-17 | 260 | 260 | 256 | 259 | 38,000 | 2,590 |
| 2014-03-14 | 262 | 263 | 255 | 259 | 117,000 | 2,590 |
| 2014-03-13 | 266 | 266 | 265 | 265 | 24,000 | 2,650 |
| 2014-03-12 | 267 | 268 | 267 | 267 | 22,000 | 2,670 |
| 2014-03-11 | 270 | 270 | 268 | 270 | 33,000 | 2,700 |
| 2014-03-10 | 271 | 272 | 269 | 271 | 9,000 | 2,710 |
| 2014-03-07 | 272 | 272 | 269 | 269 | 20,000 | 2,690 |
| 2014-03-06 | 267 | 272 | 267 | 269 | 75,000 | 2,690 |
| 2014-03-05 | 267 | 267 | 265 | 266 | 25,000 | 2,660 |
| 2014-03-04 | 264 | 264 | 261 | 264 | 24,000 | 2,640 |
| 2014-03-03 | 264 | 265 | 256 | 264 | 70,000 | 2,640 |
| 2014-02-28 | 268 | 268 | 264 | 265 | 42,000 | 2,650 |
| 2014-02-27 | 268 | 268 | 266 | 266 | 41,000 | 2,660 |
| 2014-02-26 | 269 | 272 | 267 | 269 | 30,000 | 2,690 |
| 2014-02-25 | 270 | 272 | 269 | 270 | 73,000 | 2,700 |
| 2014-02-24 | 269 | 271 | 268 | 269 | 73,000 | 2,690 |
| 2014-02-21 | 269 | 270 | 265 | 268 | 43,000 | 2,680 |
| 2014-02-20 | 269 | 269 | 264 | 266 | 31,000 | 2,660 |
| 2014-02-19 | 264 | 269 | 264 | 269 | 28,000 | 2,690 |
| 2014-02-18 | 264 | 269 | 264 | 265 | 83,000 | 2,650 |
| 2014-02-17 | 262 | 265 | 259 | 264 | 117,000 | 2,640 |
| 2014-02-14 | 268 | 269 | 255 | 258 | 309,000 | 2,580 |
| 2014-02-13 | 273 | 273 | 269 | 271 | 33,000 | 2,710 |
| 2014-02-12 | 272 | 274 | 269 | 272 | 97,000 | 2,720 |
| 2014-02-10 | 274 | 274 | 268 | 272 | 46,000 | 2,720 |
| 2014-02-07 | 275 | 275 | 270 | 272 | 96,000 | 2,720 |
| 2014-02-06 | 260 | 270 | 260 | 267 | 144,000 | 2,670 |
| 2014-02-05 | 259 | 260 | 252 | 254 | 146,000 | 2,540 |
| 2014-02-04 | 250 | 253 | 247 | 250 | 480,000 | 2,500 |
| 2014-02-03 | 262 | 266 | 257 | 259 | 183,000 | 2,590 |
| 2014-01-31 | 273 | 273 | 262 | 267 | 333,000 | 2,670 |
| 2014-01-30 | 276 | 276 | 269 | 270 | 160,000 | 2,700 |
| 2014-01-29 | 280 | 283 | 277 | 281 | 110,000 | 2,810 |
| 2014-01-28 | 267 | 277 | 267 | 277 | 106,000 | 2,770 |
| 2014-01-27 | 265 | 268 | 263 | 264 | 132,000 | 2,640 |
| 2014-01-24 | 271 | 276 | 271 | 276 | 191,000 | 2,760 |
| 2014-01-23 | 283 | 283 | 275 | 276 | 247,000 | 2,760 |
| 2014-01-22 | 286 | 286 | 281 | 284 | 143,000 | 2,840 |
| 2014-01-21 | 290 | 290 | 279 | 287 | 299,000 | 2,870 |
| 2014-01-20 | 282 | 295 | 281 | 290 | 760,000 | 2,900 |
| 2014-01-17 | 268 | 280 | 268 | 279 | 944,000 | 2,790 |
| 2014-01-16 | 262 | 267 | 260 | 264 | 234,000 | 2,640 |
| 2014-01-15 | 259 | 260 | 255 | 259 | 151,000 | 2,590 |
| 2014-01-14 | 258 | 261 | 256 | 258 | 171,000 | 2,580 |
| 2014-01-10 | 261 | 262 | 259 | 262 | 119,000 | 2,620 |
| 2014-01-09 | 265 | 268 | 261 | 262 | 96,000 | 2,620 |
| 2014-01-08 | 258 | 265 | 257 | 265 | 196,000 | 2,650 |
| 2014-01-07 | 258 | 258 | 253 | 256 | 74,000 | 2,560 |
| 2014-01-06 | 252 | 257 | 252 | 255 | 116,000 | 2,550 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
