ユアサ・フナショク(8006)の株価時系列情報
ユアサ・フナショク(8006)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/08/12 | 1,587 | 1,633 | 1,570 | 1,579 | 5,500 |
| 2026/08/10 | 1,559 | 1,575 | 1,559 | 1,572 | 700 |
| 2026/08/07 | 1,575 | 1,575 | 1,561 | 1,575 | 1,700 |
| 2026/08/06 | 1,593 | 1,593 | 1,555 | 1,591 | 2,200 |
| 2026/08/05 | 1,630 | 1,630 | 1,630 | 1,630 | 500 |
| 2026/08/04 | 1,650 | 1,650 | 1,631 | 1,650 | 700 |
| 2026/08/03 | 1,650 | 1,650 | 1,640 | 1,650 | 1,100 |
| 2026/07/31 | 1,638 | 1,650 | 1,616 | 1,650 | 2,500 |
| 2026/07/30 | 1,600 | 1,600 | 1,600 | 1,600 | 900 |
| 2026/07/29 | 1,600 | 1,600 | 1,561 | 1,599 | 1,300 |
| 2026/07/28 | 1,598 | 1,609 | 1,587 | 1,609 | 800 |
| 2026/07/27 | 1,599 | 1,612 | 1,521 | 1,598 | 2,400 |
| 2026/07/24 | 1,689 | 1,689 | 1,636 | 1,636 | 800 |
| 2026/07/23 | 1,690 | 1,690 | 1,580 | 1,676 | 2,600 |
| 2026/07/22 | 1,658 | 1,690 | 1,646 | 1,690 | 2,100 |
| 2026/07/21 | 1,662 | 1,670 | 1,648 | 1,670 | 1,300 |
| 2026/07/17 | 1,663 | 1,663 | 1,626 | 1,660 | 1,200 |
| 2026/07/16 | 1,659 | 1,663 | 1,623 | 1,662 | 1,300 |
| 2026/07/15 | 1,642 | 1,662 | 1,600 | 1,650 | 6,900 |
| 2026/07/14 | 1,640 | 1,650 | 1,612 | 1,642 | 2,100 |
| 2026/07/13 | 1,660 | 1,660 | 1,627 | 1,640 | 6,000 |
| 2026/07/10 | 1,594 | 1,648 | 1,587 | 1,620 | 2,300 |
| 2026/07/09 | 1,551 | 1,596 | 1,551 | 1,594 | 4,700 |
| 2026/07/08 | 1,520 | 1,544 | 1,520 | 1,544 | 800 |
| 2026/07/07 | 1,468 | 1,503 | 1,468 | 1,503 | 2,000 |
| 2026/07/06 | 1,448 | 1,490 | 1,448 | 1,465 | 1,500 |
| 2026/07/03 | 1,448 | 1,458 | 1,445 | 1,458 | 2,900 |
| 2026/07/02 | 1,470 | 1,470 | 1,430 | 1,448 | 4,400 |
| 2026/07/01 | 1,460 | 1,460 | 1,421 | 1,443 | 6,400 |
| 2026/06/30 | 1,449 | 1,456 | 1,425 | 1,430 | 3,700 |
| 2026/06/29 | 1,460 | 1,462 | 1,440 | 1,441 | 4,200 |
| 2026/06/26 | 1,420 | 1,460 | 1,420 | 1,450 | 2,900 |
| 2026/06/25 | 1,465 | 1,466 | 1,420 | 1,435 | 1,200 |
| 2026/06/24 | 1,463 | 1,463 | 1,450 | 1,463 | 500 |
| 2026/06/23 | 1,463 | 1,463 | 1,450 | 1,460 | 300 |
| 2026/06/22 | 1,460 | 1,465 | 1,450 | 1,451 | 1,000 |
| 2026/06/19 | 1,470 | 1,470 | 1,440 | 1,460 | 1,300 |
| 2026/06/18 | 1,470 | 1,497 | 1,445 | 1,470 | 4,500 |
| 2026/06/17 | 1,509 | 1,509 | 1,430 | 1,450 | 4,300 |
| 2026/06/16 | 1,498 | 1,508 | 1,491 | 1,491 | 800 |
| 2026/06/15 | 1,480 | 1,500 | 1,480 | 1,493 | 1,700 |
| 2026/06/12 | 1,478 | 1,479 | 1,478 | 1,479 | 200 |
| 2026/06/11 | 1,482 | 1,482 | 1,431 | 1,450 | 1,000 |
| 2026/06/10 | 1,475 | 1,490 | 1,460 | 1,476 | 1,100 |
| 2026/06/09 | 1,495 | 1,499 | 1,450 | 1,450 | 2,200 |
| 2026/06/08 | 1,495 | 1,495 | 1,462 | 1,489 | 1,200 |
| 2026/06/05 | 1,500 | 1,500 | 1,495 | 1,495 | 200 |
| 2026/06/04 | 1,452 | 1,481 | 1,424 | 1,479 | 800 |
| 2026/06/03 | 1,502 | 1,502 | 1,480 | 1,480 | 1,100 |
| 2026/06/02 | 1,533 | 1,533 | 1,499 | 1,502 | 700 |
| 2026/06/01 | 1,509 | 1,534 | 1,490 | 1,534 | 3,100 |
| 2026/05/29 | 1,451 | 1,479 | 1,421 | 1,479 | 1,300 |
| 2026/05/28 | 1,435 | 1,451 | 1,420 | 1,451 | 1,100 |
| 2026/05/27 | 1,402 | 1,431 | 1,385 | 1,429 | 2,100 |
| 2026/05/26 | 1,379 | 1,405 | 1,379 | 1,399 | 800 |
| 2026/05/25 | 1,349 | 1,400 | 1,338 | 1,370 | 8,800 |
| 2026/05/22 | 1,413 | 1,425 | 1,378 | 1,409 | 5,800 |
| 2026/05/21 | 1,480 | 1,480 | 1,410 | 1,412 | 9,700 |
| 2026/05/20 | 1,498 | 1,498 | 1,400 | 1,495 | 15,000 |
| 2026/05/19 | 1,473 | 1,506 | 1,460 | 1,486 | 3,400 |
| 2026/05/18 | 1,551 | 1,551 | 1,442 | 1,445 | 7,300 |
| 2026/05/15 | 1,600 | 1,625 | 1,551 | 1,551 | 1,700 |
| 2026/05/14 | 1,581 | 1,600 | 1,581 | 1,600 | 1,000 |
| 2026/05/13 | 1,601 | 1,606 | 1,575 | 1,581 | 1,200 |
| 2026/05/12 | 1,580 | 1,580 | 1,580 | 1,580 | 600 |
| 2026/05/11 | 1,625 | 1,646 | 1,580 | 1,580 | 2,200 |
| 2026/05/08 | 1,652 | 1,652 | 1,625 | 1,625 | 900 |
| 2026/05/07 | 1,650 | 1,652 | 1,644 | 1,652 | 2,100 |
| 2026/05/01 | 1,630 | 1,644 | 1,618 | 1,644 | 2,100 |
| 2026/04/30 | 1,581 | 1,581 | 1,581 | 1,581 | 700 |
| 2026/04/28 | 1,600 | 1,601 | 1,584 | 1,601 | 300 |
| 2026/04/27 | 1,638 | 1,638 | 1,581 | 1,581 | 1,000 |
| 2026/04/24 | 1,631 | 1,638 | 1,631 | 1,638 | 700 |
| 2026/04/23 | 1,631 | 1,631 | 1,610 | 1,631 | 500 |
| 2026/04/22 | 1,599 | 1,631 | 1,599 | 1,606 | 1,800 |
| 2026/04/21 | 1,599 | 1,599 | 1,573 | 1,599 | 600 |
| 2026/04/20 | 1,599 | 1,599 | 1,592 | 1,599 | 1,000 |
| 2026/04/17 | 1,575 | 1,592 | 1,575 | 1,592 | 800 |
| 2026/04/16 | 1,557 | 1,623 | 1,557 | 1,583 | 1,700 |
| 2026/04/15 | 1,573 | 1,580 | 1,552 | 1,557 | 800 |
| 2026/04/14 | 1,574 | 1,575 | 1,570 | 1,574 | 700 |
| 2026/04/13 | 1,572 | 1,579 | 1,551 | 1,553 | 1,300 |
| 2026/04/10 | 1,574 | 1,574 | 1,557 | 1,572 | 600 |
| 2026/04/09 | 1,581 | 1,581 | 1,556 | 1,556 | 1,300 |
| 2026/04/08 | 1,561 | 1,587 | 1,561 | 1,575 | 2,000 |
| 2026/04/07 | 1,559 | 1,569 | 1,542 | 1,559 | 5,800 |
| 2026/04/06 | 1,600 | 1,600 | 1,590 | 1,599 | 600 |
| 2026/04/03 | 1,630 | 1,630 | 1,591 | 1,611 | 700 |
| 2026/03/27 | 1,696 | 1,783 | 1,693 | 1,739 | 7,500 |
| 2026/03/26 | 1,659 | 1,699 | 1,659 | 1,696 | 7,400 |
| 2026/03/25 | 1,700 | 1,725 | 1,699 | 1,699 | 1,500 |
| 2026/03/24 | 1,695 | 1,699 | 1,654 | 1,699 | 1,300 |
| 2026/03/23 | 1,694 | 1,701 | 1,679 | 1,679 | 2,800 |
| 2026/03/19 | 1,725 | 1,725 | 1,700 | 1,710 | 500 |
| 2026/03/18 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2026/03/17 | 1,660 | 1,699 | 1,632 | 1,699 | 4,500 |
| 2026/03/13 | 1,700 | 1,700 | 1,699 | 1,700 | 900 |
| 2026/03/12 | 1,700 | 1,720 | 1,700 | 1,700 | 1,100 |
| 2026/03/11 | 1,692 | 1,724 | 1,689 | 1,703 | 1,100 |
| 2026/03/10 | 1,700 | 1,700 | 1,690 | 1,691 | 800 |
| 2026/03/09 | 1,730 | 1,730 | 1,650 | 1,700 | 2,600 |
| 2026/03/06 | 1,730 | 1,730 | 1,729 | 1,730 | 900 |
| 2026/03/05 | 1,725 | 1,730 | 1,700 | 1,730 | 1,700 |
| 2026/03/04 | 1,715 | 1,765 | 1,686 | 1,725 | 4,000 |
| 2026/03/03 | 1,724 | 1,757 | 1,710 | 1,734 | 2,100 |
| 2026/03/02 | 1,759 | 1,774 | 1,720 | 1,741 | 4,600 |
| 2026/02/27 | 1,782 | 1,783 | 1,770 | 1,781 | 2,000 |
| 2026/02/26 | 1,760 | 1,787 | 1,751 | 1,755 | 1,000 |
| 2026/02/25 | 1,764 | 1,787 | 1,752 | 1,752 | 500 |
| 2026/02/24 | 1,755 | 1,766 | 1,755 | 1,764 | 1,400 |
| 2026/02/20 | 1,780 | 1,800 | 1,751 | 1,751 | 3,200 |
| 2026/02/19 | 1,789 | 1,789 | 1,767 | 1,786 | 1,300 |
| 2026/02/18 | 1,736 | 1,786 | 1,736 | 1,753 | 2,100 |
| 2026/02/17 | 1,769 | 1,769 | 1,731 | 1,736 | 1,800 |
| 2026/02/16 | 1,760 | 1,781 | 1,760 | 1,766 | 1,100 |
| 2026/02/13 | 1,799 | 1,799 | 1,770 | 1,770 | 900 |
| 2026/02/12 | 1,780 | 1,915 | 1,752 | 1,820 | 4,900 |
| 2026/02/10 | 1,786 | 1,786 | 1,718 | 1,751 | 5,000 |
| 2026/02/09 | 1,787 | 1,915 | 1,701 | 1,706 | 16,600 |
| 2026/02/06 | 1,770 | 1,771 | 1,766 | 1,771 | 1,500 |
| 2026/02/05 | 1,752 | 1,775 | 1,752 | 1,770 | 1,100 |
| 2026/02/04 | 1,768 | 1,784 | 1,768 | 1,784 | 1,000 |
| 2026/02/03 | 1,770 | 1,780 | 1,770 | 1,780 | 2,500 |
| 2026/02/02 | 1,765 | 1,795 | 1,765 | 1,766 | 2,100 |
| 2026/01/30 | 1,729 | 1,764 | 1,714 | 1,764 | 6,100 |
| 2026/01/29 | 1,725 | 1,726 | 1,691 | 1,726 | 1,700 |
| 2026/01/28 | 1,715 | 1,725 | 1,715 | 1,725 | 1,500 |
| 2026/01/27 | 1,719 | 1,720 | 1,661 | 1,718 | 3,100 |
| 2026/01/26 | 1,725 | 1,725 | 1,704 | 1,723 | 1,200 |
| 2026/01/23 | 1,723 | 1,725 | 1,685 | 1,725 | 1,800 |
| 2026/01/22 | 1,732 | 1,734 | 1,714 | 1,723 | 1,800 |
| 2026/01/21 | 1,670 | 1,749 | 1,657 | 1,696 | 18,500 |
| 2026/01/20 | 1,683 | 1,685 | 1,665 | 1,685 | 4,500 |
| 2026/01/19 | 1,671 | 1,686 | 1,606 | 1,668 | 4,100 |
| 2026/01/16 | 1,689 | 1,689 | 1,663 | 1,671 | 1,700 |
| 2026/01/15 | 1,618 | 1,700 | 1,612 | 1,691 | 6,800 |
| 2026/01/14 | 1,606 | 1,620 | 1,595 | 1,612 | 2,900 |
| 2026/01/13 | 1,607 | 1,620 | 1,595 | 1,596 | 1,700 |
| 2026/01/09 | 1,615 | 1,615 | 1,596 | 1,596 | 900 |
| 2026/01/08 | 1,613 | 1,624 | 1,598 | 1,615 | 2,100 |
| 2026/01/07 | 1,611 | 1,615 | 1,550 | 1,610 | 3,900 |
| 2026/01/06 | 1,593 | 1,600 | 1,588 | 1,600 | 2,300 |
| 2026/01/05 | 1,625 | 1,625 | 1,565 | 1,587 | 6,900 |
| 2025/12/30 | 1,656 | 1,656 | 1,613 | 1,618 | 4,200 |
| 2025/12/29 | 1,636 | 1,638 | 1,608 | 1,616 | 4,400 |
| 2025/12/26 | 1,716 | 1,718 | 1,622 | 1,622 | 5,600 |
| 2025/12/25 | 1,567 | 1,698 | 1,544 | 1,681 | 7,700 |
| 2025/12/24 | 1,568 | 1,570 | 1,546 | 1,560 | 2,300 |
| 2025/12/23 | 1,540 | 1,549 | 1,520 | 1,544 | 1,300 |
| 2025/12/22 | 1,525 | 1,539 | 1,516 | 1,539 | 4,400 |
| 2025/12/19 | 1,560 | 1,560 | 1,507 | 1,519 | 2,200 |
| 2025/12/18 | 1,534 | 1,534 | 1,488 | 1,525 | 7,000 |
| 2025/12/17 | 1,609 | 1,609 | 1,530 | 1,546 | 3,400 |
| 2025/12/16 | 1,618 | 1,647 | 1,603 | 1,609 | 2,000 |
| 2025/12/15 | 1,674 | 1,674 | 1,616 | 1,618 | 3,400 |
| 2025/12/12 | 1,678 | 1,678 | 1,649 | 1,650 | 800 |
| 2025/12/11 | 1,662 | 1,680 | 1,611 | 1,680 | 4,900 |
| 2025/12/10 | 1,621 | 1,640 | 1,613 | 1,622 | 1,600 |
| 2025/12/09 | 1,616 | 1,636 | 1,611 | 1,620 | 3,000 |
| 2025/12/08 | 1,697 | 1,698 | 1,590 | 1,609 | 6,500 |
| 2025/12/05 | 1,669 | 1,669 | 1,638 | 1,665 | 2,000 |
| 2025/12/04 | 1,682 | 1,682 | 1,631 | 1,669 | 2,100 |
| 2025/12/03 | 1,680 | 1,699 | 1,650 | 1,674 | 3,000 |
| 2025/12/02 | 1,722 | 1,722 | 1,660 | 1,663 | 1,300 |
| 2025/12/01 | 1,736 | 1,736 | 1,704 | 1,704 | 2,700 |
| 2025/11/28 | 1,701 | 1,705 | 1,699 | 1,704 | 1,400 |
| 2025/11/27 | 1,672 | 1,718 | 1,651 | 1,718 | 1,800 |
| 2025/11/26 | 1,640 | 1,672 | 1,635 | 1,672 | 1,100 |
| 2025/11/25 | 1,630 | 1,669 | 1,611 | 1,669 | 2,200 |
| 2025/11/21 | 1,636 | 1,636 | 1,603 | 1,603 | 700 |
| 2025/11/20 | 1,656 | 1,656 | 1,626 | 1,626 | 1,300 |
| 2025/11/19 | 1,660 | 1,660 | 1,581 | 1,645 | 3,900 |
| 2025/11/18 | 1,710 | 1,710 | 1,660 | 1,660 | 900 |
| 2025/11/17 | 1,722 | 1,743 | 1,619 | 1,694 | 14,100 |
| 2025/11/14 | 1,700 | 1,722 | 1,700 | 1,722 | 1,200 |
| 2025/11/13 | 1,684 | 1,718 | 1,681 | 1,696 | 800 |
| 2025/11/12 | 1,675 | 1,720 | 1,656 | 1,696 | 8,600 |
| 2025/11/11 | 1,634 | 1,700 | 1,602 | 1,675 | 9,000 |
| 2025/11/10 | 1,636 | 1,636 | 1,634 | 1,634 | 200 |
| 2025/11/07 | 1,565 | 1,615 | 1,565 | 1,596 | 5,700 |
| 2025/11/06 | 1,616 | 1,656 | 1,616 | 1,645 | 1,000 |
| 2025/11/05 | 1,660 | 1,660 | 1,595 | 1,629 | 4,400 |
| 2025/11/04 | 1,649 | 1,669 | 1,645 | 1,653 | 1,800 |
| 2025/10/31 | 1,691 | 1,714 | 1,641 | 1,652 | 5,500 |
| 2025/10/30 | 1,641 | 1,691 | 1,641 | 1,691 | 7,300 |
| 2025/10/29 | 1,678 | 1,694 | 1,646 | 1,669 | 3,600 |
| 2025/10/28 | 1,639 | 1,698 | 1,633 | 1,689 | 3,800 |
| 2025/10/27 | 1,611 | 1,720 | 1,611 | 1,671 | 8,200 |
| 2025/10/24 | 1,582 | 1,605 | 1,581 | 1,604 | 2,700 |
| 2025/10/23 | 1,587 | 1,600 | 1,582 | 1,591 | 2,700 |
| 2025/10/22 | 1,585 | 1,598 | 1,568 | 1,589 | 5,200 |
| 2025/10/21 | 1,565 | 1,599 | 1,530 | 1,599 | 7,400 |
| 2025/10/20 | 1,531 | 1,610 | 1,531 | 1,582 | 6,300 |
| 2025/10/17 | 1,530 | 1,579 | 1,516 | 1,520 | 4,900 |
| 2025/10/16 | 1,603 | 1,614 | 1,540 | 1,557 | 10,000 |
| 2025/10/15 | 1,610 | 1,648 | 1,603 | 1,603 | 4,300 |
| 2025/10/14 | 1,685 | 1,700 | 1,600 | 1,610 | 11,200 |
| 2025/10/10 | 1,683 | 1,692 | 1,640 | 1,688 | 3,700 |
| 2025/10/09 | 1,740 | 1,754 | 1,699 | 1,699 | 4,900 |
| 2025/10/08 | 1,724 | 1,769 | 1,710 | 1,758 | 7,400 |