8006 ユアサ・フナショク(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,570 | 3,580 | 3,545 | 3,565 | 4,500 | 3,565 |
| 2017-12-28 | 3,540 | 3,565 | 3,510 | 3,565 | 2,400 | 3,565 |
| 2017-12-27 | 3,495 | 3,545 | 3,495 | 3,545 | 1,300 | 3,545 |
| 2017-12-26 | 3,505 | 3,505 | 3,500 | 3,505 | 1,600 | 3,505 |
| 2017-12-25 | 3,520 | 3,520 | 3,515 | 3,515 | 400 | 3,515 |
| 2017-12-22 | 3,515 | 3,550 | 3,515 | 3,530 | 3,400 | 3,530 |
| 2017-12-21 | 3,520 | 3,520 | 3,500 | 3,515 | 600 | 3,515 |
| 2017-12-20 | 3,505 | 3,520 | 3,505 | 3,520 | 1,100 | 3,520 |
| 2017-12-19 | 3,515 | 3,545 | 3,515 | 3,520 | 1,100 | 3,520 |
| 2017-12-18 | 3,470 | 3,515 | 3,465 | 3,515 | 1,100 | 3,515 |
| 2017-12-15 | 3,480 | 3,485 | 3,460 | 3,485 | 700 | 3,485 |
| 2017-12-14 | 3,475 | 3,485 | 3,460 | 3,480 | 3,700 | 3,480 |
| 2017-12-13 | 3,475 | 3,480 | 3,460 | 3,460 | 1,100 | 3,460 |
| 2017-12-12 | 3,470 | 3,475 | 3,465 | 3,475 | 900 | 3,475 |
| 2017-12-11 | 3,465 | 3,475 | 3,445 | 3,475 | 2,100 | 3,475 |
| 2017-12-08 | 3,420 | 3,455 | 3,415 | 3,415 | 1,000 | 3,415 |
| 2017-12-07 | 3,455 | 3,455 | 3,425 | 3,435 | 800 | 3,435 |
| 2017-12-06 | 3,440 | 3,445 | 3,425 | 3,425 | 1,300 | 3,425 |
| 2017-12-05 | 3,505 | 3,505 | 3,425 | 3,475 | 1,600 | 3,475 |
| 2017-12-04 | 3,545 | 3,570 | 3,500 | 3,505 | 2,400 | 3,505 |
| 2017-12-01 | 3,500 | 3,515 | 3,480 | 3,515 | 8,800 | 3,515 |
| 2017-11-30 | 3,410 | 3,450 | 3,410 | 3,445 | 400 | 3,445 |
| 2017-11-29 | 3,410 | 3,450 | 3,410 | 3,435 | 1,000 | 3,435 |
| 2017-11-28 | 3,410 | 3,435 | 3,410 | 3,410 | 6,000 | 3,410 |
| 2017-11-27 | 3,410 | 3,410 | 3,410 | 3,410 | 100 | 3,410 |
| 2017-11-24 | 3,440 | 3,440 | 3,395 | 3,395 | 200 | 3,395 |
| 2017-11-22 | 3,415 | 3,415 | 3,400 | 3,400 | 200 | 3,400 |
| 2017-11-21 | 3,400 | 3,400 | 3,400 | 3,400 | 200 | 3,400 |
| 2017-11-20 | 3,340 | 3,350 | 3,330 | 3,330 | 900 | 3,330 |
| 2017-11-17 | 3,410 | 3,410 | 3,370 | 3,370 | 300 | 3,370 |
| 2017-11-16 | 3,430 | 3,430 | 3,415 | 3,415 | 200 | 3,415 |
| 2017-11-15 | 3,440 | 3,470 | 3,370 | 3,440 | 1,700 | 3,440 |
| 2017-11-13 | 3,460 | 3,490 | 3,440 | 3,480 | 1,300 | 3,480 |
| 2017-11-10 | 3,440 | 3,495 | 3,440 | 3,490 | 2,100 | 3,490 |
| 2017-11-09 | 3,565 | 3,565 | 3,405 | 3,440 | 8,900 | 3,440 |
| 2017-11-08 | 3,630 | 3,630 | 3,575 | 3,590 | 2,200 | 3,590 |
| 2017-11-07 | 3,605 | 3,650 | 3,605 | 3,650 | 2,600 | 3,650 |
| 2017-11-06 | 3,600 | 3,610 | 3,580 | 3,590 | 3,200 | 3,590 |
| 2017-11-02 | 3,495 | 3,545 | 3,450 | 3,545 | 4,300 | 3,545 |
| 2017-11-01 | 3,400 | 3,495 | 3,395 | 3,495 | 10,000 | 3,495 |
| 2017-10-31 | 3,380 | 3,395 | 3,375 | 3,395 | 900 | 3,395 |
| 2017-10-30 | 3,380 | 3,385 | 3,380 | 3,380 | 1,200 | 3,380 |
| 2017-10-27 | 3,375 | 3,385 | 3,375 | 3,375 | 2,000 | 3,375 |
| 2017-10-26 | 3,350 | 3,375 | 3,330 | 3,375 | 3,900 | 3,375 |
| 2017-10-25 | 3,320 | 3,345 | 3,320 | 3,345 | 1,500 | 3,345 |
| 2017-10-24 | 3,295 | 3,330 | 3,290 | 3,330 | 2,500 | 3,330 |
| 2017-10-23 | 3,320 | 3,320 | 3,280 | 3,320 | 3,500 | 3,320 |
| 2017-10-20 | 3,250 | 3,285 | 3,250 | 3,270 | 2,600 | 3,270 |
| 2017-10-19 | 3,315 | 3,315 | 3,210 | 3,310 | 2,700 | 3,310 |
| 2017-10-18 | 3,320 | 3,320 | 3,305 | 3,305 | 1,100 | 3,305 |
| 2017-10-17 | 3,310 | 3,320 | 3,305 | 3,320 | 1,600 | 3,320 |
| 2017-10-16 | 3,290 | 3,310 | 3,280 | 3,310 | 1,700 | 3,310 |
| 2017-10-13 | 3,255 | 3,290 | 3,255 | 3,290 | 3,500 | 3,290 |
| 2017-10-12 | 3,270 | 3,270 | 3,200 | 3,270 | 4,500 | 3,270 |
| 2017-10-11 | 3,280 | 3,285 | 3,255 | 3,270 | 4,000 | 3,270 |
| 2017-10-10 | 3,285 | 3,295 | 3,240 | 3,240 | 7,000 | 3,240 |
| 2017-10-06 | 3,300 | 3,300 | 3,205 | 3,240 | 4,600 | 3,240 |
| 2017-10-05 | 3,335 | 3,335 | 3,285 | 3,310 | 3,600 | 3,310 |
| 2017-10-04 | 3,325 | 3,350 | 3,325 | 3,335 | 2,000 | 3,335 |
| 2017-10-03 | 3,315 | 3,325 | 3,315 | 3,325 | 1,400 | 3,325 |
| 2017-10-02 | 3,330 | 3,330 | 3,295 | 3,300 | 1,100 | 3,300 |
| 2017-09-29 | 3,280 | 3,300 | 3,270 | 3,300 | 1,800 | 3,300 |
| 2017-09-28 | 3,275 | 3,295 | 3,275 | 3,280 | 700 | 3,280 |
| 2017-09-27 | 3,265 | 3,335 | 3,265 | 3,310 | 800 | 3,310 |
| 2017-09-26 | 326 | 329 | 326 | 328 | 65,000 | 3,280 |
| 2017-09-25 | 329 | 329 | 326 | 326 | 9,000 | 3,260 |
| 2017-09-22 | 328 | 328 | 325 | 326 | 23,000 | 3,260 |
| 2017-09-21 | 328 | 329 | 327 | 328 | 24,000 | 3,280 |
| 2017-09-20 | 326 | 326 | 323 | 326 | 33,000 | 3,260 |
| 2017-09-19 | 326 | 326 | 321 | 323 | 46,000 | 3,230 |
| 2017-09-15 | 319 | 325 | 319 | 322 | 34,000 | 3,220 |
| 2017-09-14 | 323 | 324 | 322 | 322 | 8,000 | 3,220 |
| 2017-09-13 | 321 | 321 | 321 | 321 | 5,000 | 3,210 |
| 2017-09-12 | 319 | 322 | 315 | 322 | 51,000 | 3,220 |
| 2017-09-11 | 317 | 317 | 317 | 317 | 4,000 | 3,170 |
| 2017-09-08 | 316 | 317 | 314 | 317 | 19,000 | 3,170 |
| 2017-09-07 | 319 | 319 | 316 | 316 | 11,000 | 3,160 |
| 2017-09-06 | 322 | 322 | 315 | 318 | 38,000 | 3,180 |
| 2017-09-05 | 329 | 330 | 321 | 322 | 41,000 | 3,220 |
| 2017-09-04 | 333 | 333 | 329 | 330 | 63,000 | 3,300 |
| 2017-09-01 | 333 | 333 | 329 | 333 | 31,000 | 3,330 |
| 2017-08-31 | 333 | 333 | 332 | 333 | 6,000 | 3,330 |
| 2017-08-30 | 332 | 333 | 332 | 333 | 7,000 | 3,330 |
| 2017-08-29 | 332 | 332 | 329 | 329 | 13,000 | 3,290 |
| 2017-08-28 | 331 | 332 | 330 | 332 | 16,000 | 3,320 |
| 2017-08-25 | 331 | 333 | 330 | 331 | 20,000 | 3,310 |
| 2017-08-24 | 332 | 332 | 330 | 330 | 8,000 | 3,300 |
| 2017-08-23 | 335 | 335 | 331 | 333 | 23,000 | 3,330 |
| 2017-08-22 | 329 | 336 | 328 | 336 | 84,000 | 3,360 |
| 2017-08-21 | 323 | 327 | 323 | 326 | 16,000 | 3,260 |
| 2017-08-18 | 325 | 325 | 322 | 323 | 11,000 | 3,230 |
| 2017-08-17 | 326 | 327 | 326 | 326 | 27,000 | 3,260 |
| 2017-08-16 | 326 | 327 | 326 | 327 | 26,000 | 3,270 |
| 2017-08-15 | 324 | 324 | 323 | 324 | 18,000 | 3,240 |
| 2017-08-14 | 321 | 321 | 320 | 321 | 13,000 | 3,210 |
| 2017-08-10 | 323 | 325 | 323 | 324 | 18,000 | 3,240 |
| 2017-08-09 | 324 | 326 | 320 | 320 | 28,000 | 3,200 |
| 2017-08-08 | 322 | 325 | 320 | 324 | 49,000 | 3,240 |
| 2017-08-07 | 322 | 322 | 319 | 322 | 20,000 | 3,220 |
| 2017-08-04 | 324 | 327 | 318 | 322 | 66,000 | 3,220 |
| 2017-08-03 | 339 | 339 | 323 | 329 | 65,000 | 3,290 |
| 2017-08-02 | 342 | 342 | 339 | 339 | 11,000 | 3,390 |
| 2017-08-01 | 342 | 342 | 338 | 342 | 46,000 | 3,420 |
| 2017-07-31 | 336 | 338 | 335 | 338 | 47,000 | 3,380 |
| 2017-07-28 | 327 | 335 | 327 | 334 | 67,000 | 3,340 |
| 2017-07-27 | 327 | 327 | 325 | 327 | 17,000 | 3,270 |
| 2017-07-26 | 323 | 327 | 322 | 327 | 28,000 | 3,270 |
| 2017-07-25 | 324 | 324 | 321 | 323 | 15,000 | 3,230 |
| 2017-07-24 | 318 | 323 | 317 | 323 | 27,000 | 3,230 |
| 2017-07-21 | 319 | 319 | 317 | 318 | 14,000 | 3,180 |
| 2017-07-20 | 318 | 320 | 317 | 320 | 15,000 | 3,200 |
| 2017-07-19 | 320 | 321 | 317 | 321 | 9,000 | 3,210 |
| 2017-07-18 | 323 | 323 | 316 | 321 | 48,000 | 3,210 |
| 2017-07-14 | 316 | 316 | 315 | 315 | 6,000 | 3,150 |
| 2017-07-13 | 325 | 325 | 317 | 319 | 28,000 | 3,190 |
| 2017-07-12 | 319 | 325 | 318 | 325 | 84,000 | 3,250 |
| 2017-07-11 | 317 | 319 | 315 | 319 | 82,000 | 3,190 |
| 2017-07-10 | 313 | 316 | 313 | 315 | 20,000 | 3,150 |
| 2017-07-07 | 310 | 311 | 310 | 311 | 23,000 | 3,110 |
| 2017-07-06 | 306 | 313 | 306 | 312 | 78,000 | 3,120 |
| 2017-07-05 | 305 | 306 | 305 | 306 | 19,000 | 3,060 |
| 2017-07-04 | 308 | 309 | 306 | 306 | 9,000 | 3,060 |
| 2017-07-03 | 307 | 309 | 307 | 308 | 15,000 | 3,080 |
| 2017-06-30 | 307 | 307 | 305 | 306 | 13,000 | 3,060 |
| 2017-06-29 | 305 | 307 | 305 | 307 | 9,000 | 3,070 |
| 2017-06-28 | 305 | 306 | 305 | 306 | 14,000 | 3,060 |
| 2017-06-27 | 304 | 305 | 304 | 305 | 4,000 | 3,050 |
| 2017-06-26 | 305 | 305 | 303 | 303 | 25,000 | 3,030 |
| 2017-06-23 | 307 | 307 | 305 | 306 | 13,000 | 3,060 |
| 2017-06-22 | 307 | 307 | 307 | 307 | 10,000 | 3,070 |
| 2017-06-21 | 307 | 307 | 306 | 307 | 14,000 | 3,070 |
| 2017-06-20 | 307 | 308 | 306 | 307 | 20,000 | 3,070 |
| 2017-06-19 | 306 | 307 | 306 | 307 | 27,000 | 3,070 |
| 2017-06-16 | 303 | 304 | 302 | 304 | 17,000 | 3,040 |
| 2017-06-15 | 304 | 304 | 301 | 302 | 23,000 | 3,020 |
| 2017-06-14 | 306 | 307 | 304 | 305 | 32,000 | 3,050 |
| 2017-06-13 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2017-06-12 | 306 | 306 | 306 | 306 | 2,000 | 3,060 |
| 2017-06-09 | 304 | 304 | 304 | 304 | 3,000 | 3,040 |
| 2017-06-08 | 305 | 305 | 304 | 305 | 5,000 | 3,050 |
| 2017-06-07 | 307 | 307 | 304 | 305 | 12,000 | 3,050 |
| 2017-06-06 | 308 | 308 | 307 | 308 | 5,000 | 3,080 |
| 2017-06-05 | 307 | 309 | 307 | 309 | 10,000 | 3,090 |
| 2017-06-02 | 306 | 309 | 306 | 309 | 14,000 | 3,090 |
| 2017-06-01 | 306 | 308 | 306 | 307 | 19,000 | 3,070 |
| 2017-05-31 | 304 | 306 | 304 | 306 | 12,000 | 3,060 |
| 2017-05-30 | 304 | 305 | 304 | 305 | 5,000 | 3,050 |
| 2017-05-29 | 305 | 305 | 304 | 304 | 4,000 | 3,040 |
| 2017-05-26 | 305 | 305 | 304 | 304 | 7,000 | 3,040 |
| 2017-05-25 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 2017-05-24 | 303 | 305 | 303 | 305 | 18,000 | 3,050 |
| 2017-05-23 | 303 | 303 | 302 | 302 | 14,000 | 3,020 |
| 2017-05-22 | 304 | 304 | 301 | 301 | 12,000 | 3,010 |
| 2017-05-19 | 302 | 302 | 300 | 301 | 18,000 | 3,010 |
| 2017-05-18 | 302 | 303 | 300 | 302 | 24,000 | 3,020 |
| 2017-05-17 | 305 | 306 | 302 | 304 | 32,000 | 3,040 |
| 2017-05-16 | 306 | 306 | 303 | 304 | 80,000 | 3,040 |
| 2017-05-15 | 307 | 307 | 303 | 305 | 19,000 | 3,050 |
| 2017-05-12 | 305 | 305 | 300 | 304 | 57,000 | 3,040 |
| 2017-05-11 | 310 | 310 | 303 | 305 | 115,000 | 3,050 |
| 2017-05-10 | 310 | 310 | 308 | 309 | 7,000 | 3,090 |
| 2017-05-09 | 310 | 312 | 308 | 310 | 28,000 | 3,100 |
| 2017-05-08 | 308 | 310 | 306 | 310 | 47,000 | 3,100 |
| 2017-05-02 | 306 | 307 | 305 | 305 | 21,000 | 3,050 |
| 2017-05-01 | 305 | 307 | 304 | 306 | 22,000 | 3,060 |
| 2017-04-28 | 306 | 306 | 305 | 305 | 6,000 | 3,050 |
| 2017-04-27 | 300 | 308 | 300 | 308 | 15,000 | 3,080 |
| 2017-04-26 | 299 | 301 | 298 | 300 | 28,000 | 3,000 |
| 2017-04-25 | 297 | 298 | 295 | 298 | 30,000 | 2,980 |
| 2017-04-24 | 297 | 297 | 297 | 297 | 9,000 | 2,970 |
| 2017-04-21 | 298 | 298 | 297 | 297 | 2,000 | 2,970 |
| 2017-04-20 | 298 | 298 | 298 | 298 | 3,000 | 2,980 |
| 2017-04-19 | 295 | 295 | 293 | 295 | 5,000 | 2,950 |
| 2017-04-18 | 297 | 299 | 297 | 298 | 15,000 | 2,980 |
| 2017-04-17 | 291 | 297 | 291 | 293 | 9,000 | 2,930 |
| 2017-04-14 | 296 | 296 | 290 | 291 | 7,000 | 2,910 |
| 2017-04-13 | 292 | 297 | 290 | 296 | 36,000 | 2,960 |
| 2017-04-12 | 291 | 293 | 291 | 293 | 4,000 | 2,930 |
| 2017-04-11 | 291 | 295 | 290 | 290 | 15,000 | 2,900 |
| 2017-04-07 | 293 | 295 | 293 | 295 | 11,000 | 2,950 |
| 2017-04-06 | 300 | 300 | 293 | 293 | 12,000 | 2,930 |
| 2017-04-05 | 298 | 298 | 298 | 298 | 1,000 | 2,980 |
| 2017-04-04 | 303 | 303 | 299 | 299 | 11,000 | 2,990 |
| 2017-04-03 | 306 | 306 | 303 | 303 | 12,000 | 3,030 |
| 2017-03-31 | 309 | 309 | 303 | 303 | 111,000 | 3,030 |
| 2017-03-30 | 307 | 311 | 305 | 308 | 29,000 | 3,080 |
| 2017-03-29 | 314 | 314 | 308 | 308 | 60,000 | 3,080 |
| 2017-03-28 | 320 | 324 | 317 | 320 | 55,000 | 3,200 |
| 2017-03-27 | 322 | 322 | 318 | 322 | 48,000 | 3,220 |
| 2017-03-24 | 319 | 323 | 318 | 322 | 28,000 | 3,220 |
| 2017-03-23 | 319 | 320 | 316 | 319 | 28,000 | 3,190 |
| 2017-03-22 | 319 | 319 | 316 | 319 | 17,000 | 3,190 |
| 2017-03-21 | 320 | 321 | 320 | 321 | 22,000 | 3,210 |
| 2017-03-17 | 322 | 323 | 321 | 321 | 4,000 | 3,210 |
| 2017-03-16 | 320 | 326 | 320 | 324 | 29,000 | 3,240 |
| 2017-03-15 | 319 | 323 | 319 | 320 | 10,000 | 3,200 |
| 2017-03-14 | 323 | 325 | 319 | 323 | 37,000 | 3,230 |
| 2017-03-13 | 321 | 323 | 321 | 323 | 25,000 | 3,230 |
| 2017-03-10 | 321 | 321 | 320 | 321 | 14,000 | 3,210 |
| 2017-03-09 | 318 | 322 | 318 | 322 | 14,000 | 3,220 |
| 2017-03-08 | 317 | 319 | 316 | 317 | 22,000 | 3,170 |
| 2017-03-07 | 314 | 319 | 314 | 317 | 44,000 | 3,170 |
| 2017-03-06 | 313 | 315 | 313 | 314 | 26,000 | 3,140 |
| 2017-03-03 | 314 | 314 | 312 | 313 | 21,000 | 3,130 |
| 2017-03-02 | 314 | 315 | 313 | 313 | 31,000 | 3,130 |
| 2017-03-01 | 313 | 314 | 313 | 313 | 28,000 | 3,130 |
| 2017-02-28 | 313 | 313 | 312 | 313 | 12,000 | 3,130 |
| 2017-02-27 | 314 | 314 | 311 | 311 | 18,000 | 3,110 |
| 2017-02-24 | 313 | 315 | 313 | 315 | 15,000 | 3,150 |
| 2017-02-23 | 311 | 314 | 311 | 313 | 13,000 | 3,130 |
| 2017-02-22 | 312 | 312 | 310 | 310 | 27,000 | 3,100 |
| 2017-02-21 | 312 | 313 | 311 | 311 | 8,000 | 3,110 |
| 2017-02-20 | 310 | 312 | 310 | 311 | 14,000 | 3,110 |
| 2017-02-17 | 310 | 311 | 309 | 310 | 21,000 | 3,100 |
| 2017-02-16 | 313 | 313 | 310 | 311 | 17,000 | 3,110 |
| 2017-02-15 | 311 | 313 | 311 | 313 | 13,000 | 3,130 |
| 2017-02-14 | 311 | 313 | 311 | 311 | 20,000 | 3,110 |
| 2017-02-13 | 309 | 311 | 308 | 311 | 20,000 | 3,110 |
| 2017-02-10 | 309 | 311 | 308 | 308 | 28,000 | 3,080 |
| 2017-02-09 | 307 | 308 | 307 | 308 | 6,000 | 3,080 |
| 2017-02-08 | 307 | 308 | 306 | 308 | 21,000 | 3,080 |
| 2017-02-07 | 307 | 309 | 306 | 306 | 13,000 | 3,060 |
| 2017-02-06 | 308 | 309 | 306 | 306 | 194,000 | 3,060 |
| 2017-02-03 | 306 | 307 | 306 | 307 | 7,000 | 3,070 |
| 2017-02-02 | 307 | 308 | 306 | 307 | 13,000 | 3,070 |
| 2017-02-01 | 304 | 307 | 303 | 307 | 35,000 | 3,070 |
| 2017-01-31 | 310 | 310 | 300 | 304 | 155,000 | 3,040 |
| 2017-01-30 | 310 | 311 | 309 | 310 | 13,000 | 3,100 |
| 2017-01-27 | 312 | 314 | 308 | 310 | 92,000 | 3,100 |
| 2017-01-26 | 312 | 313 | 312 | 312 | 13,000 | 3,120 |
| 2017-01-25 | 313 | 313 | 308 | 312 | 70,000 | 3,120 |
| 2017-01-24 | 313 | 315 | 309 | 311 | 40,000 | 3,110 |
| 2017-01-23 | 314 | 314 | 313 | 313 | 7,000 | 3,130 |
| 2017-01-20 | 315 | 315 | 314 | 314 | 5,000 | 3,140 |
| 2017-01-19 | 313 | 319 | 313 | 317 | 23,000 | 3,170 |
| 2017-01-18 | 311 | 313 | 310 | 311 | 19,000 | 3,110 |
| 2017-01-17 | 310 | 312 | 309 | 311 | 39,000 | 3,110 |
| 2017-01-16 | 309 | 312 | 309 | 310 | 30,000 | 3,100 |
| 2017-01-13 | 309 | 310 | 308 | 309 | 25,000 | 3,090 |
| 2017-01-12 | 314 | 314 | 310 | 310 | 21,000 | 3,100 |
| 2017-01-11 | 317 | 317 | 312 | 313 | 31,000 | 3,130 |
| 2017-01-10 | 321 | 324 | 317 | 317 | 40,000 | 3,170 |
| 2017-01-06 | 322 | 323 | 320 | 322 | 22,000 | 3,220 |
| 2017-01-05 | 321 | 323 | 320 | 322 | 25,000 | 3,220 |
| 2017-01-04 | 313 | 319 | 313 | 319 | 17,000 | 3,190 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-05-28]1株→1.1株
