8006 ユアサ・フナショク(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 354 | 356 | 354 | 356 | 62,000 | 3,560 |
| 2015-12-29 | 352 | 354 | 351 | 354 | 5,000 | 3,540 |
| 2015-12-28 | 351 | 351 | 349 | 351 | 8,000 | 3,510 |
| 2015-12-25 | 349 | 351 | 346 | 351 | 190,000 | 3,510 |
| 2015-12-24 | 352 | 355 | 348 | 352 | 65,000 | 3,520 |
| 2015-12-22 | 356 | 356 | 352 | 352 | 75,000 | 3,520 |
| 2015-12-21 | 350 | 358 | 346 | 356 | 93,000 | 3,560 |
| 2015-12-18 | 350 | 357 | 348 | 351 | 146,000 | 3,510 |
| 2015-12-17 | 345 | 353 | 345 | 351 | 79,000 | 3,510 |
| 2015-12-16 | 344 | 349 | 341 | 344 | 104,000 | 3,440 |
| 2015-12-15 | 345 | 346 | 344 | 344 | 111,000 | 3,440 |
| 2015-12-14 | 347 | 349 | 343 | 349 | 88,000 | 3,490 |
| 2015-12-11 | 347 | 350 | 344 | 350 | 61,000 | 3,500 |
| 2015-12-10 | 350 | 350 | 340 | 347 | 301,000 | 3,470 |
| 2015-12-09 | 344 | 344 | 343 | 343 | 37,000 | 3,430 |
| 2015-12-08 | 348 | 349 | 344 | 346 | 38,000 | 3,460 |
| 2015-12-07 | 353 | 353 | 349 | 349 | 29,000 | 3,490 |
| 2015-12-04 | 350 | 350 | 349 | 350 | 33,000 | 3,500 |
| 2015-12-03 | 352 | 352 | 350 | 350 | 34,000 | 3,500 |
| 2015-12-02 | 349 | 354 | 349 | 353 | 36,000 | 3,530 |
| 2015-12-01 | 353 | 353 | 349 | 349 | 44,000 | 3,490 |
| 2015-11-30 | 354 | 354 | 351 | 353 | 8,000 | 3,530 |
| 2015-11-27 | 353 | 354 | 353 | 353 | 34,000 | 3,530 |
| 2015-11-26 | 352 | 352 | 350 | 352 | 56,000 | 3,520 |
| 2015-11-25 | 352 | 352 | 347 | 350 | 68,000 | 3,500 |
| 2015-11-24 | 341 | 351 | 338 | 350 | 67,000 | 3,500 |
| 2015-11-20 | 343 | 344 | 334 | 337 | 134,000 | 3,370 |
| 2015-11-19 | 341 | 350 | 341 | 347 | 61,000 | 3,470 |
| 2015-11-18 | 348 | 348 | 340 | 340 | 11,000 | 3,400 |
| 2015-11-17 | 344 | 344 | 342 | 344 | 40,000 | 3,440 |
| 2015-11-16 | 342 | 344 | 337 | 344 | 49,000 | 3,440 |
| 2015-11-13 | 344 | 348 | 344 | 344 | 4,000 | 3,440 |
| 2015-11-12 | 350 | 356 | 346 | 346 | 59,000 | 3,460 |
| 2015-11-11 | 344 | 350 | 344 | 350 | 44,000 | 3,500 |
| 2015-11-10 | 348 | 348 | 343 | 344 | 67,000 | 3,440 |
| 2015-11-09 | 348 | 352 | 345 | 350 | 57,000 | 3,500 |
| 2015-11-06 | 345 | 350 | 345 | 348 | 54,000 | 3,480 |
| 2015-11-05 | 335 | 345 | 334 | 343 | 55,000 | 3,430 |
| 2015-11-04 | 335 | 336 | 334 | 334 | 24,000 | 3,340 |
| 2015-11-02 | 335 | 336 | 333 | 335 | 101,000 | 3,350 |
| 2015-10-30 | 330 | 335 | 330 | 335 | 25,000 | 3,350 |
| 2015-10-29 | 327 | 330 | 327 | 330 | 35,000 | 3,300 |
| 2015-10-28 | 330 | 330 | 325 | 327 | 82,000 | 3,270 |
| 2015-10-27 | 330 | 332 | 330 | 332 | 42,000 | 3,320 |
| 2015-10-26 | 331 | 332 | 329 | 332 | 61,000 | 3,320 |
| 2015-10-23 | 330 | 333 | 329 | 329 | 73,000 | 3,290 |
| 2015-10-22 | 330 | 333 | 329 | 333 | 46,000 | 3,330 |
| 2015-10-21 | 331 | 334 | 330 | 331 | 60,000 | 3,310 |
| 2015-10-20 | 336 | 339 | 336 | 336 | 12,000 | 3,360 |
| 2015-10-19 | 340 | 340 | 340 | 340 | 20,000 | 3,400 |
| 2015-10-16 | 340 | 340 | 340 | 340 | 31,000 | 3,400 |
| 2015-10-15 | 334 | 350 | 334 | 340 | 76,000 | 3,400 |
| 2015-10-14 | 341 | 341 | 336 | 336 | 156,000 | 3,360 |
| 2015-10-13 | 345 | 345 | 341 | 341 | 41,000 | 3,410 |
| 2015-10-09 | 345 | 347 | 344 | 345 | 40,000 | 3,450 |
| 2015-10-08 | 342 | 345 | 340 | 345 | 33,000 | 3,450 |
| 2015-10-07 | 343 | 346 | 342 | 342 | 46,000 | 3,420 |
| 2015-10-06 | 345 | 346 | 341 | 346 | 24,000 | 3,460 |
| 2015-10-05 | 340 | 344 | 340 | 342 | 20,000 | 3,420 |
| 2015-10-02 | 331 | 338 | 331 | 338 | 50,000 | 3,380 |
| 2015-10-01 | 331 | 335 | 330 | 333 | 33,000 | 3,330 |
| 2015-09-30 | 329 | 329 | 326 | 328 | 7,000 | 3,280 |
| 2015-09-29 | 327 | 331 | 320 | 322 | 58,000 | 3,220 |
| 2015-09-28 | 326 | 330 | 326 | 330 | 34,000 | 3,300 |
| 2015-09-25 | 334 | 334 | 325 | 326 | 12,000 | 3,260 |
| 2015-09-24 | 326 | 340 | 325 | 340 | 52,000 | 3,400 |
| 2015-09-18 | 320 | 327 | 318 | 324 | 71,000 | 3,240 |
| 2015-09-17 | 320 | 325 | 319 | 320 | 49,000 | 3,200 |
| 2015-09-16 | 321 | 322 | 320 | 320 | 39,000 | 3,200 |
| 2015-09-15 | 324 | 327 | 320 | 321 | 17,000 | 3,210 |
| 2015-09-14 | 321 | 325 | 320 | 322 | 6,000 | 3,220 |
| 2015-09-11 | 324 | 324 | 319 | 321 | 30,000 | 3,210 |
| 2015-09-10 | 320 | 327 | 320 | 325 | 80,000 | 3,250 |
| 2015-09-09 | 316 | 323 | 316 | 322 | 21,000 | 3,220 |
| 2015-09-08 | 306 | 310 | 306 | 308 | 17,000 | 3,080 |
| 2015-09-07 | 311 | 312 | 308 | 310 | 40,000 | 3,100 |
| 2015-09-04 | 317 | 317 | 306 | 312 | 28,000 | 3,120 |
| 2015-09-03 | 312 | 321 | 312 | 314 | 101,000 | 3,140 |
| 2015-09-02 | 310 | 315 | 308 | 314 | 48,000 | 3,140 |
| 2015-09-01 | 323 | 323 | 318 | 318 | 63,000 | 3,180 |
| 2015-08-31 | 332 | 332 | 322 | 322 | 91,000 | 3,220 |
| 2015-08-28 | 327 | 340 | 326 | 340 | 18,000 | 3,400 |
| 2015-08-27 | 319 | 321 | 319 | 319 | 77,000 | 3,190 |
| 2015-08-26 | 305 | 313 | 305 | 311 | 105,000 | 3,110 |
| 2015-08-25 | 300 | 320 | 293 | 306 | 147,000 | 3,060 |
| 2015-08-24 | 325 | 331 | 310 | 312 | 86,000 | 3,120 |
| 2015-08-21 | 333 | 338 | 330 | 332 | 48,000 | 3,320 |
| 2015-08-20 | 340 | 340 | 336 | 336 | 40,000 | 3,360 |
| 2015-08-19 | 341 | 341 | 340 | 341 | 34,000 | 3,410 |
| 2015-08-18 | 343 | 349 | 340 | 340 | 100,000 | 3,400 |
| 2015-08-17 | 346 | 350 | 344 | 345 | 60,000 | 3,450 |
| 2015-08-14 | 346 | 346 | 340 | 342 | 83,000 | 3,420 |
| 2015-08-13 | 349 | 352 | 344 | 346 | 74,000 | 3,460 |
| 2015-08-12 | 354 | 358 | 348 | 351 | 93,000 | 3,510 |
| 2015-08-11 | 353 | 359 | 352 | 354 | 69,000 | 3,540 |
| 2015-08-10 | 365 | 365 | 352 | 353 | 189,000 | 3,530 |
| 2015-08-07 | 368 | 369 | 365 | 366 | 56,000 | 3,660 |
| 2015-08-06 | 366 | 373 | 366 | 372 | 69,000 | 3,720 |
| 2015-08-05 | 368 | 371 | 365 | 365 | 104,000 | 3,650 |
| 2015-08-04 | 380 | 382 | 368 | 370 | 110,000 | 3,700 |
| 2015-08-03 | 394 | 395 | 382 | 382 | 73,000 | 3,820 |
| 2015-07-31 | 399 | 399 | 388 | 394 | 36,000 | 3,940 |
| 2015-07-30 | 400 | 401 | 399 | 399 | 30,000 | 3,990 |
| 2015-07-29 | 399 | 401 | 399 | 399 | 37,000 | 3,990 |
| 2015-07-28 | 392 | 403 | 392 | 399 | 24,000 | 3,990 |
| 2015-07-27 | 393 | 399 | 390 | 396 | 26,000 | 3,960 |
| 2015-07-24 | 391 | 394 | 391 | 393 | 18,000 | 3,930 |
| 2015-07-23 | 395 | 395 | 391 | 391 | 33,000 | 3,910 |
| 2015-07-22 | 403 | 403 | 397 | 398 | 18,000 | 3,980 |
| 2015-07-21 | 403 | 403 | 401 | 401 | 7,000 | 4,010 |
| 2015-07-17 | 397 | 405 | 397 | 403 | 33,000 | 4,030 |
| 2015-07-16 | 396 | 397 | 395 | 397 | 23,000 | 3,970 |
| 2015-07-15 | 396 | 396 | 392 | 396 | 23,000 | 3,960 |
| 2015-07-14 | 391 | 395 | 391 | 394 | 16,000 | 3,940 |
| 2015-07-13 | 398 | 399 | 389 | 389 | 69,000 | 3,890 |
| 2015-07-10 | 402 | 402 | 396 | 396 | 2,000 | 3,960 |
| 2015-07-09 | 397 | 399 | 384 | 399 | 55,000 | 3,990 |
| 2015-07-08 | 411 | 411 | 399 | 405 | 84,000 | 4,050 |
| 2015-07-07 | 411 | 414 | 411 | 412 | 8,000 | 4,120 |
| 2015-07-06 | 414 | 416 | 410 | 410 | 34,000 | 4,100 |
| 2015-07-03 | 415 | 416 | 414 | 414 | 5,000 | 4,140 |
| 2015-07-02 | 421 | 423 | 420 | 420 | 12,000 | 4,200 |
| 2015-07-01 | 418 | 423 | 416 | 418 | 46,000 | 4,180 |
| 2015-06-30 | 404 | 418 | 404 | 418 | 51,000 | 4,180 |
| 2015-06-29 | 397 | 412 | 397 | 409 | 42,000 | 4,090 |
| 2015-06-26 | 407 | 413 | 407 | 413 | 27,000 | 4,130 |
| 2015-06-25 | 413 | 414 | 410 | 413 | 35,000 | 4,130 |
| 2015-06-24 | 407 | 414 | 402 | 414 | 55,000 | 4,140 |
| 2015-06-23 | 407 | 408 | 403 | 408 | 25,000 | 4,080 |
| 2015-06-22 | 400 | 407 | 399 | 407 | 41,000 | 4,070 |
| 2015-06-19 | 397 | 399 | 396 | 399 | 10,000 | 3,990 |
| 2015-06-18 | 395 | 397 | 394 | 396 | 28,000 | 3,960 |
| 2015-06-17 | 394 | 395 | 393 | 394 | 14,000 | 3,940 |
| 2015-06-16 | 396 | 397 | 394 | 394 | 21,000 | 3,940 |
| 2015-06-15 | 396 | 401 | 396 | 397 | 4,000 | 3,970 |
| 2015-06-12 | 399 | 404 | 399 | 402 | 60,000 | 4,020 |
| 2015-06-11 | 397 | 397 | 397 | 397 | 11,000 | 3,970 |
| 2015-06-10 | 395 | 402 | 395 | 399 | 18,000 | 3,990 |
| 2015-06-09 | 400 | 400 | 393 | 393 | 30,000 | 3,930 |
| 2015-06-08 | 401 | 404 | 399 | 400 | 25,000 | 4,000 |
| 2015-06-05 | 395 | 404 | 392 | 404 | 61,000 | 4,040 |
| 2015-06-04 | 396 | 396 | 388 | 390 | 55,000 | 3,900 |
| 2015-06-03 | 398 | 399 | 397 | 398 | 8,000 | 3,980 |
| 2015-06-02 | 404 | 404 | 397 | 402 | 29,000 | 4,020 |
| 2015-06-01 | 393 | 403 | 393 | 403 | 81,000 | 4,030 |
| 2015-05-29 | 397 | 397 | 393 | 393 | 37,000 | 3,930 |
| 2015-05-28 | 398 | 400 | 398 | 399 | 9,000 | 3,990 |
| 2015-05-27 | 397 | 397 | 396 | 397 | 14,000 | 3,970 |
| 2015-05-26 | 396 | 402 | 395 | 401 | 74,000 | 4,010 |
| 2015-05-25 | 395 | 396 | 394 | 395 | 9,000 | 3,950 |
| 2015-05-22 | 391 | 395 | 390 | 395 | 38,000 | 3,950 |
| 2015-05-21 | 390 | 392 | 389 | 391 | 60,000 | 3,910 |
| 2015-05-20 | 385 | 389 | 385 | 389 | 22,000 | 3,890 |
| 2015-05-19 | 384 | 386 | 380 | 382 | 44,000 | 3,820 |
| 2015-05-18 | 377 | 381 | 377 | 381 | 47,000 | 3,810 |
| 2015-05-15 | 378 | 386 | 370 | 385 | 96,000 | 3,850 |
| 2015-05-14 | 379 | 379 | 375 | 376 | 5,000 | 3,760 |
| 2015-05-13 | 372 | 377 | 372 | 375 | 37,000 | 3,750 |
| 2015-05-12 | 375 | 375 | 371 | 371 | 22,000 | 3,710 |
| 2015-05-11 | 375 | 377 | 373 | 374 | 28,000 | 3,740 |
| 2015-05-08 | 377 | 380 | 373 | 375 | 29,000 | 3,750 |
| 2015-05-07 | 377 | 382 | 375 | 377 | 27,000 | 3,770 |
| 2015-05-01 | 383 | 385 | 378 | 378 | 43,000 | 3,780 |
| 2015-04-30 | 399 | 399 | 381 | 385 | 130,000 | 3,850 |
| 2015-04-28 | 411 | 415 | 401 | 401 | 74,000 | 4,010 |
| 2015-04-27 | 400 | 412 | 400 | 411 | 86,000 | 4,110 |
| 2015-04-24 | 393 | 406 | 393 | 406 | 57,000 | 4,060 |
| 2015-04-23 | 403 | 406 | 393 | 393 | 137,000 | 3,930 |
| 2015-04-22 | 408 | 408 | 401 | 403 | 44,000 | 4,030 |
| 2015-04-21 | 412 | 416 | 403 | 404 | 141,000 | 4,040 |
| 2015-04-20 | 397 | 418 | 397 | 411 | 166,000 | 4,110 |
| 2015-04-17 | 399 | 408 | 398 | 402 | 91,000 | 4,020 |
| 2015-04-16 | 390 | 410 | 390 | 399 | 207,000 | 3,990 |
| 2015-04-15 | 400 | 409 | 393 | 394 | 238,000 | 3,940 |
| 2015-04-14 | 391 | 402 | 385 | 401 | 173,000 | 4,010 |
| 2015-04-13 | 390 | 394 | 385 | 390 | 222,000 | 3,900 |
| 2015-04-10 | 376 | 412 | 376 | 406 | 783,000 | 4,060 |
| 2015-04-09 | 357 | 378 | 357 | 376 | 385,000 | 3,760 |
| 2015-04-08 | 349 | 358 | 347 | 357 | 258,000 | 3,570 |
| 2015-04-07 | 339 | 350 | 335 | 347 | 152,000 | 3,470 |
| 2015-04-06 | 322 | 341 | 322 | 338 | 146,000 | 3,380 |
| 2015-04-03 | 323 | 323 | 321 | 322 | 40,000 | 3,220 |
| 2015-04-02 | 324 | 327 | 323 | 323 | 59,000 | 3,230 |
| 2015-04-01 | 327 | 328 | 323 | 326 | 61,000 | 3,260 |
| 2015-03-31 | 327 | 328 | 326 | 327 | 28,000 | 3,270 |
| 2015-03-30 | 330 | 330 | 325 | 328 | 81,000 | 3,280 |
| 2015-03-27 | 336 | 336 | 331 | 331 | 129,000 | 3,310 |
| 2015-03-26 | 348 | 348 | 344 | 344 | 84,000 | 3,440 |
| 2015-03-25 | 349 | 350 | 348 | 348 | 56,000 | 3,480 |
| 2015-03-24 | 351 | 354 | 349 | 349 | 71,000 | 3,490 |
| 2015-03-23 | 351 | 354 | 351 | 351 | 24,000 | 3,510 |
| 2015-03-20 | 352 | 353 | 351 | 351 | 36,000 | 3,510 |
| 2015-03-19 | 353 | 353 | 350 | 352 | 54,000 | 3,520 |
| 2015-03-18 | 355 | 355 | 350 | 354 | 78,000 | 3,540 |
| 2015-03-17 | 353 | 355 | 352 | 354 | 48,000 | 3,540 |
| 2015-03-16 | 353 | 356 | 352 | 354 | 92,000 | 3,540 |
| 2015-03-13 | 353 | 356 | 353 | 354 | 43,000 | 3,540 |
| 2015-03-12 | 350 | 354 | 349 | 353 | 82,000 | 3,530 |
| 2015-03-11 | 349 | 351 | 346 | 349 | 21,000 | 3,490 |
| 2015-03-10 | 358 | 358 | 349 | 349 | 43,000 | 3,490 |
| 2015-03-09 | 349 | 357 | 346 | 356 | 100,000 | 3,560 |
| 2015-03-06 | 350 | 352 | 349 | 350 | 34,000 | 3,500 |
| 2015-03-05 | 350 | 350 | 347 | 349 | 31,000 | 3,490 |
| 2015-03-04 | 353 | 353 | 350 | 351 | 22,000 | 3,510 |
| 2015-03-03 | 353 | 354 | 351 | 353 | 14,000 | 3,530 |
| 2015-03-02 | 353 | 355 | 352 | 353 | 51,000 | 3,530 |
| 2015-02-27 | 352 | 356 | 350 | 354 | 47,000 | 3,540 |
| 2015-02-26 | 349 | 353 | 346 | 352 | 76,000 | 3,520 |
| 2015-02-25 | 352 | 356 | 349 | 349 | 63,000 | 3,490 |
| 2015-02-24 | 349 | 356 | 348 | 352 | 60,000 | 3,520 |
| 2015-02-23 | 350 | 352 | 349 | 350 | 45,000 | 3,500 |
| 2015-02-20 | 353 | 355 | 350 | 350 | 44,000 | 3,500 |
| 2015-02-19 | 355 | 355 | 351 | 351 | 19,000 | 3,510 |
| 2015-02-18 | 352 | 354 | 350 | 353 | 31,000 | 3,530 |
| 2015-02-17 | 355 | 357 | 346 | 353 | 96,000 | 3,530 |
| 2015-02-16 | 351 | 359 | 351 | 352 | 143,000 | 3,520 |
| 2015-02-13 | 345 | 353 | 342 | 351 | 100,000 | 3,510 |
| 2015-02-12 | 345 | 348 | 340 | 344 | 67,000 | 3,440 |
| 2015-02-10 | 344 | 345 | 334 | 344 | 173,000 | 3,440 |
| 2015-02-09 | 335 | 344 | 335 | 343 | 120,000 | 3,430 |
| 2015-02-06 | 338 | 339 | 333 | 335 | 38,000 | 3,350 |
| 2015-02-05 | 335 | 344 | 335 | 336 | 166,000 | 3,360 |
| 2015-02-04 | 329 | 339 | 329 | 335 | 94,000 | 3,350 |
| 2015-02-03 | 332 | 334 | 326 | 329 | 67,000 | 3,290 |
| 2015-02-02 | 332 | 335 | 331 | 335 | 59,000 | 3,350 |
| 2015-01-30 | 334 | 337 | 332 | 335 | 47,000 | 3,350 |
| 2015-01-29 | 333 | 336 | 332 | 334 | 58,000 | 3,340 |
| 2015-01-28 | 330 | 335 | 330 | 335 | 70,000 | 3,350 |
| 2015-01-27 | 329 | 336 | 329 | 332 | 101,000 | 3,320 |
| 2015-01-26 | 322 | 332 | 321 | 326 | 74,000 | 3,260 |
| 2015-01-23 | 330 | 339 | 324 | 324 | 211,000 | 3,240 |
| 2015-01-22 | 327 | 330 | 322 | 329 | 133,000 | 3,290 |
| 2015-01-21 | 314 | 341 | 312 | 328 | 543,000 | 3,280 |
| 2015-01-20 | 311 | 316 | 311 | 314 | 56,000 | 3,140 |
| 2015-01-19 | 311 | 312 | 309 | 312 | 34,000 | 3,120 |
| 2015-01-16 | 311 | 312 | 310 | 310 | 50,000 | 3,100 |
| 2015-01-15 | 316 | 316 | 312 | 314 | 46,000 | 3,140 |
| 2015-01-14 | 314 | 318 | 312 | 317 | 85,000 | 3,170 |
| 2015-01-13 | 316 | 318 | 315 | 317 | 44,000 | 3,170 |
| 2015-01-09 | 310 | 319 | 309 | 319 | 127,000 | 3,190 |
| 2015-01-08 | 307 | 310 | 307 | 310 | 48,000 | 3,100 |
| 2015-01-07 | 306 | 308 | 304 | 304 | 56,000 | 3,040 |
| 2015-01-06 | 310 | 310 | 307 | 307 | 37,000 | 3,070 |
| 2015-01-05 | 307 | 315 | 306 | 310 | 60,000 | 3,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
