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 |
|---|---|---|---|---|---|
| 2025/07/31 | 4,805 | 4,840 | 4,805 | 4,820 | 1,000 |
| 2025/07/30 | 4,845 | 4,845 | 4,805 | 4,805 | 900 |
| 2025/07/29 | 4,830 | 4,830 | 4,830 | 4,830 | 200 |
| 2025/07/28 | 4,850 | 4,850 | 4,740 | 4,760 | 1,200 |
| 2025/07/25 | 4,850 | 4,850 | 4,850 | 4,850 | 500 |
| 2025/07/24 | 4,790 | 4,850 | 4,780 | 4,830 | 1,100 |
| 2025/07/23 | 4,750 | 4,880 | 4,750 | 4,810 | 2,000 |
| 2025/07/22 | 4,700 | 4,730 | 4,700 | 4,730 | 800 |
| 2025/07/18 | 4,700 | 4,700 | 4,700 | 4,700 | 500 |
| 2025/07/17 | 4,610 | 4,700 | 4,610 | 4,700 | 1,700 |
| 2025/07/16 | 4,605 | 4,615 | 4,565 | 4,565 | 500 |
| 2025/07/15 | 4,625 | 4,660 | 4,530 | 4,595 | 1,200 |
| 2025/07/14 | 4,600 | 4,670 | 4,600 | 4,640 | 2,100 |
| 2025/07/11 | 4,600 | 4,600 | 4,590 | 4,590 | 2,800 |
| 2025/07/10 | 4,535 | 4,550 | 4,520 | 4,535 | 1,400 |
| 2025/07/09 | 4,530 | 4,545 | 4,510 | 4,535 | 2,400 |
| 2025/07/08 | 4,455 | 4,530 | 4,440 | 4,500 | 1,700 |
| 2025/07/07 | 4,415 | 4,435 | 4,370 | 4,435 | 800 |
| 2025/07/04 | 4,395 | 4,395 | 4,395 | 4,395 | 400 |
| 2025/07/03 | 4,425 | 4,425 | 4,360 | 4,395 | 1,600 |
| 2025/07/02 | 4,435 | 4,435 | 4,400 | 4,400 | 500 |
| 2025/07/01 | 4,425 | 4,445 | 4,395 | 4,445 | 1,300 |
| 2025/06/30 | 4,400 | 4,400 | 4,375 | 4,380 | 900 |
| 2025/06/27 | 4,395 | 4,400 | 4,345 | 4,400 | 800 |
| 2025/06/26 | 4,390 | 4,395 | 4,375 | 4,395 | 500 |
| 2025/06/25 | 4,400 | 4,400 | 4,390 | 4,390 | 400 |
| 2025/06/24 | 4,380 | 4,380 | 4,330 | 4,375 | 900 |
| 2025/06/23 | 4,375 | 4,375 | 4,370 | 4,375 | 400 |
| 2025/06/20 | 4,365 | 4,365 | 4,235 | 4,355 | 1,300 |
| 2025/06/19 | 4,365 | 4,365 | 4,295 | 4,360 | 1,100 |
| 2025/06/18 | 4,265 | 4,320 | 4,230 | 4,320 | 1,000 |
| 2025/06/17 | 4,220 | 4,290 | 4,215 | 4,265 | 600 |
| 2025/06/16 | 4,215 | 4,220 | 4,155 | 4,220 | 800 |
| 2025/06/13 | 4,235 | 4,285 | 4,215 | 4,215 | 500 |
| 2025/06/12 | 4,250 | 4,250 | 4,180 | 4,235 | 1,000 |
| 2025/06/11 | 4,270 | 4,335 | 4,250 | 4,250 | 900 |
| 2025/06/10 | 4,385 | 4,385 | 4,255 | 4,270 | 2,100 |
| 2025/06/09 | 4,400 | 4,445 | 4,330 | 4,385 | 1,600 |
| 2025/06/06 | 4,145 | 4,485 | 4,145 | 4,400 | 13,800 |
| 2025/06/05 | 4,145 | 4,145 | 4,145 | 4,145 | 400 |
| 2025/06/04 | 4,145 | 4,145 | 4,145 | 4,145 | 200 |
| 2025/06/03 | 4,140 | 4,140 | 4,140 | 4,140 | 800 |
| 2025/06/02 | 4,085 | 4,145 | 4,085 | 4,145 | 500 |
| 2025/05/30 | 4,100 | 4,130 | 4,015 | 4,085 | 1,600 |
| 2025/05/29 | 4,100 | 4,140 | 4,065 | 4,065 | 900 |
| 2025/05/28 | 4,125 | 4,125 | 4,100 | 4,100 | 600 |
| 2025/05/27 | 4,100 | 4,100 | 4,050 | 4,100 | 600 |
| 2025/05/26 | 4,095 | 4,100 | 4,090 | 4,100 | 600 |
| 2025/05/23 | 4,120 | 4,125 | 4,050 | 4,105 | 1,400 |
| 2025/05/22 | 4,125 | 4,125 | 4,120 | 4,120 | 600 |
| 2025/05/20 | 4,120 | 4,125 | 4,065 | 4,125 | 1,100 |
| 2025/05/19 | 4,150 | 4,150 | 4,120 | 4,120 | 800 |
| 2025/05/16 | 4,155 | 4,190 | 4,120 | 4,185 | 900 |
| 2025/05/15 | 4,240 | 4,240 | 4,150 | 4,215 | 2,400 |
| 2025/05/14 | 4,185 | 4,250 | 4,155 | 4,240 | 4,800 |
| 2025/05/13 | 4,300 | 4,300 | 4,185 | 4,185 | 3,000 |
| 2025/05/12 | 4,225 | 4,300 | 4,220 | 4,300 | 5,600 |
| 2025/05/09 | 4,165 | 4,220 | 4,160 | 4,205 | 4,400 |
| 2025/05/08 | 4,135 | 4,135 | 4,115 | 4,115 | 200 |
| 2025/05/07 | 4,100 | 4,215 | 4,075 | 4,165 | 4,500 |
| 2025/05/02 | 4,115 | 4,115 | 4,060 | 4,110 | 400 |
| 2025/05/01 | 4,110 | 4,130 | 4,065 | 4,110 | 1,400 |
| 2025/04/30 | 4,135 | 4,135 | 4,055 | 4,075 | 1,400 |
| 2025/04/28 | 4,060 | 4,130 | 4,050 | 4,130 | 800 |
| 2025/04/25 | 4,080 | 4,140 | 4,080 | 4,130 | 700 |
| 2025/04/24 | 4,260 | 4,260 | 4,075 | 4,080 | 1,900 |
| 2025/04/23 | 4,150 | 4,310 | 4,150 | 4,265 | 10,200 |
| 2025/04/22 | 4,040 | 4,150 | 3,930 | 4,150 | 2,300 |
| 2025/04/21 | 3,900 | 4,050 | 3,900 | 4,050 | 1,000 |
| 2025/04/18 | 3,900 | 3,900 | 3,900 | 3,900 | 200 |
| 2025/04/17 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2025/04/16 | 3,875 | 3,875 | 3,875 | 3,875 | 100 |
| 2025/04/14 | 3,930 | 3,945 | 3,880 | 3,940 | 600 |
| 2025/04/11 | 3,960 | 3,965 | 3,925 | 3,925 | 1,000 |
| 2025/04/10 | 3,960 | 3,960 | 3,890 | 3,890 | 200 |
| 2025/04/09 | 3,920 | 3,920 | 3,920 | 3,920 | 200 |
| 2025/04/08 | 3,880 | 3,880 | 3,800 | 3,870 | 400 |
| 2025/04/07 | 3,695 | 3,970 | 3,640 | 3,950 | 5,300 |
| 2025/04/04 | 3,910 | 3,925 | 3,850 | 3,850 | 1,300 |
| 2025/04/03 | 3,990 | 3,995 | 3,925 | 3,925 | 600 |
| 2025/04/02 | 4,040 | 4,040 | 3,990 | 3,990 | 200 |
| 2025/04/01 | 4,110 | 4,110 | 4,050 | 4,050 | 900 |
| 2025/03/31 | 4,035 | 4,100 | 4,035 | 4,075 | 1,300 |
| 2025/03/28 | 4,000 | 4,090 | 3,955 | 4,080 | 1,100 |
| 2025/03/27 | 4,075 | 4,150 | 4,075 | 4,140 | 1,200 |
| 2025/03/26 | 4,035 | 4,115 | 4,035 | 4,070 | 600 |
| 2025/03/25 | 4,105 | 4,105 | 4,070 | 4,070 | 200 |
| 2025/03/24 | 4,090 | 4,110 | 4,070 | 4,110 | 800 |
| 2025/03/21 | 4,140 | 4,140 | 4,070 | 4,105 | 500 |
| 2025/03/19 | 4,145 | 4,145 | 4,130 | 4,130 | 500 |
| 2025/03/18 | 4,140 | 4,145 | 4,140 | 4,145 | 400 |
| 2025/03/17 | 4,050 | 4,150 | 4,050 | 4,130 | 1,100 |
| 2025/03/14 | 4,095 | 4,095 | 4,095 | 4,095 | 200 |
| 2025/03/13 | 4,085 | 4,100 | 4,085 | 4,095 | 600 |
| 2025/03/12 | 4,085 | 4,085 | 4,085 | 4,085 | 100 |
| 2025/03/11 | 4,100 | 4,150 | 4,085 | 4,085 | 2,200 |
| 2025/03/07 | 3,975 | 4,095 | 3,975 | 4,095 | 800 |
| 2025/03/06 | 4,015 | 4,025 | 3,995 | 3,995 | 500 |
| 2025/03/05 | 4,010 | 4,015 | 3,950 | 4,015 | 800 |
| 2025/03/04 | 4,050 | 4,055 | 3,995 | 4,030 | 500 |
| 2025/02/28 | 4,000 | 4,000 | 3,995 | 4,000 | 1,800 |
| 2025/02/27 | 4,000 | 4,020 | 4,000 | 4,020 | 400 |
| 2025/02/26 | 3,980 | 4,010 | 3,955 | 3,955 | 2,200 |
| 2025/02/25 | 4,070 | 4,100 | 4,000 | 4,060 | 1,200 |
| 2025/02/21 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2025/02/20 | 3,960 | 4,000 | 3,960 | 4,000 | 500 |
| 2025/02/19 | 3,980 | 3,980 | 3,975 | 3,975 | 300 |
| 2025/02/18 | 3,940 | 4,080 | 3,940 | 4,000 | 1,800 |
| 2025/02/17 | 4,000 | 4,000 | 3,940 | 3,940 | 500 |
| 2025/02/14 | 3,965 | 4,015 | 3,950 | 4,015 | 800 |
| 2025/02/13 | 4,045 | 4,060 | 4,000 | 4,005 | 1,800 |
| 2025/02/12 | 4,145 | 4,150 | 4,040 | 4,040 | 1,400 |
| 2025/02/10 | 4,090 | 4,125 | 4,070 | 4,125 | 2,700 |
| 2025/02/07 | 4,040 | 4,100 | 3,990 | 4,055 | 2,700 |
| 2025/02/06 | 4,090 | 4,090 | 4,015 | 4,040 | 800 |
| 2025/02/05 | 4,000 | 4,075 | 3,940 | 4,075 | 2,700 |
| 2025/02/04 | 3,945 | 4,020 | 3,940 | 4,020 | 1,300 |
| 2025/02/03 | 3,930 | 3,935 | 3,930 | 3,935 | 400 |
| 2025/01/31 | 3,890 | 3,930 | 3,860 | 3,930 | 2,200 |
| 2025/01/30 | 3,895 | 3,910 | 3,895 | 3,900 | 2,400 |
| 2025/01/29 | 3,890 | 3,890 | 3,885 | 3,890 | 400 |
| 2025/01/28 | 3,885 | 3,890 | 3,880 | 3,890 | 1,000 |
| 2025/01/27 | 3,815 | 3,920 | 3,815 | 3,885 | 2,400 |
| 2025/01/24 | 3,815 | 3,820 | 3,815 | 3,815 | 400 |
| 2025/01/23 | 3,825 | 3,825 | 3,800 | 3,800 | 200 |
| 2025/01/22 | 3,720 | 3,810 | 3,720 | 3,810 | 800 |
| 2025/01/21 | 3,730 | 3,730 | 3,710 | 3,710 | 600 |
| 2025/01/20 | 3,730 | 3,730 | 3,730 | 3,730 | 200 |
| 2025/01/17 | 3,760 | 3,760 | 3,715 | 3,715 | 200 |
| 2025/01/16 | 3,795 | 3,800 | 3,740 | 3,740 | 900 |
| 2025/01/15 | 3,780 | 3,780 | 3,735 | 3,735 | 200 |
| 2025/01/14 | 3,710 | 3,780 | 3,710 | 3,780 | 800 |
| 2025/01/10 | 3,750 | 3,780 | 3,745 | 3,780 | 400 |
| 2025/01/09 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2025/01/08 | 3,840 | 3,840 | 3,770 | 3,770 | 200 |
| 2025/01/07 | 3,810 | 3,835 | 3,790 | 3,790 | 900 |
| 2025/01/06 | 3,780 | 3,800 | 3,780 | 3,800 | 500 |
| 2024/12/30 | 3,770 | 3,785 | 3,770 | 3,780 | 1,300 |
| 2024/12/27 | 3,715 | 3,750 | 3,660 | 3,750 | 800 |
| 2024/12/26 | 3,720 | 3,775 | 3,695 | 3,705 | 800 |
| 2024/12/24 | 3,675 | 3,675 | 3,675 | 3,675 | 100 |
| 2024/12/19 | 3,730 | 3,785 | 3,710 | 3,710 | 900 |
| 2024/12/18 | 3,750 | 3,765 | 3,750 | 3,765 | 400 |
| 2024/12/17 | 3,770 | 3,770 | 3,755 | 3,755 | 200 |
| 2024/12/16 | 3,765 | 3,805 | 3,740 | 3,800 | 1,200 |
| 2024/12/13 | 3,720 | 3,775 | 3,720 | 3,775 | 400 |
| 2024/12/12 | 3,850 | 3,850 | 3,780 | 3,780 | 300 |
| 2024/12/11 | 3,910 | 3,935 | 3,745 | 3,815 | 3,600 |
| 2024/12/10 | 3,850 | 3,850 | 3,840 | 3,840 | 600 |
| 2024/12/09 | 3,670 | 3,850 | 3,660 | 3,850 | 5,700 |
| 2024/12/06 | 3,680 | 3,680 | 3,635 | 3,635 | 200 |
| 2024/12/05 | 3,700 | 3,700 | 3,675 | 3,675 | 200 |
| 2024/12/04 | 3,670 | 3,700 | 3,660 | 3,700 | 400 |
| 2024/12/03 | 3,640 | 3,660 | 3,610 | 3,660 | 400 |
| 2024/12/02 | 3,645 | 3,650 | 3,640 | 3,640 | 700 |
| 2024/11/29 | 3,715 | 3,720 | 3,690 | 3,690 | 1,200 |
| 2024/11/28 | 3,655 | 3,655 | 3,655 | 3,655 | 100 |
| 2024/11/27 | 3,650 | 3,655 | 3,650 | 3,655 | 200 |
| 2024/11/26 | 3,670 | 3,675 | 3,630 | 3,675 | 500 |
| 2024/11/25 | 3,665 | 3,665 | 3,665 | 3,665 | 200 |
| 2024/11/21 | 3,665 | 3,665 | 3,665 | 3,665 | 200 |
| 2024/11/19 | 3,600 | 3,665 | 3,600 | 3,665 | 900 |
| 2024/11/15 | 3,680 | 3,690 | 3,565 | 3,655 | 1,300 |
| 2024/11/14 | 3,690 | 3,690 | 3,685 | 3,685 | 200 |
| 2024/11/13 | 3,750 | 3,750 | 3,680 | 3,685 | 500 |
| 2024/11/12 | 3,710 | 3,765 | 3,710 | 3,765 | 400 |
| 2024/11/11 | 3,775 | 3,800 | 3,770 | 3,780 | 2,500 |
| 2024/11/08 | 3,710 | 3,780 | 3,710 | 3,780 | 400 |
| 2024/11/07 | 3,700 | 3,795 | 3,700 | 3,730 | 1,300 |
| 2024/11/06 | 3,800 | 3,800 | 3,600 | 3,750 | 6,100 |
| 2024/11/05 | 3,740 | 3,795 | 3,715 | 3,715 | 1,200 |
| 2024/11/01 | 3,790 | 3,790 | 3,770 | 3,770 | 1,400 |
| 2024/10/31 | 3,730 | 3,760 | 3,695 | 3,725 | 500 |
| 2024/10/30 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2024/10/29 | 3,725 | 3,795 | 3,720 | 3,780 | 1,700 |
| 2024/10/28 | 3,670 | 3,735 | 3,670 | 3,735 | 400 |
| 2024/10/25 | 3,750 | 3,750 | 3,655 | 3,705 | 600 |
| 2024/10/24 | 3,695 | 3,800 | 3,695 | 3,715 | 6,500 |
| 2024/10/23 | 3,620 | 3,800 | 3,620 | 3,765 | 4,400 |
| 2024/10/22 | 3,550 | 3,550 | 3,550 | 3,550 | 600 |
| 2024/10/21 | 3,695 | 3,695 | 3,550 | 3,550 | 500 |
| 2024/10/18 | 3,695 | 3,695 | 3,695 | 3,695 | 200 |
| 2024/10/17 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2024/10/16 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2024/10/15 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2024/10/11 | 3,695 | 3,695 | 3,695 | 3,695 | 200 |
| 2024/10/10 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2024/10/09 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2024/10/08 | 3,700 | 3,700 | 3,695 | 3,695 | 200 |
| 2024/10/07 | 3,715 | 3,715 | 3,650 | 3,650 | 400 |
| 2024/10/04 | 3,680 | 3,720 | 3,670 | 3,720 | 1,100 |
| 2024/10/03 | 3,630 | 3,630 | 3,630 | 3,630 | 100 |
| 2024/10/02 | 3,720 | 3,720 | 3,630 | 3,630 | 400 |
| 2024/10/01 | 3,710 | 3,745 | 3,675 | 3,720 | 2,300 |
| 2024/09/30 | 3,660 | 3,700 | 3,660 | 3,695 | 500 |
| 2024/09/27 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2024/09/26 | 3,700 | 3,735 | 3,650 | 3,690 | 11,000 |
| 2024/09/25 | 3,520 | 3,520 | 3,520 | 3,520 | 100 |
| 2024/09/24 | 3,590 | 3,590 | 3,500 | 3,510 | 1,400 |
| 2024/09/20 | 3,590 | 3,590 | 3,590 | 3,590 | 100 |