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 |
|---|---|---|---|---|---|
| 2025/11/05 | 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 |
| 2025/10/07 | 1,697 | 1,740 | 1,684 | 1,740 | 11,400 |
| 2025/10/06 | 1,695 | 1,770 | 1,695 | 1,725 | 6,900 |
| 2025/10/03 | 1,632 | 1,701 | 1,630 | 1,699 | 5,700 |
| 2025/10/02 | 1,656 | 1,661 | 1,615 | 1,651 | 6,600 |
| 2025/10/01 | 1,780 | 1,780 | 1,690 | 1,690 | 10,200 |
| 2025/09/30 | 1,745 | 1,745 | 1,685 | 1,744 | 5,300 |
| 2025/09/29 | 1,630 | 1,990 | 1,620 | 1,745 | 18,000 |
| 2025/09/29 | 1 -> 4.00 分割 | ||||
| 2025/09/26 | 6,440 | 6,480 | 6,350 | 6,480 | 9,400 |
| 2025/09/25 | 6,400 | 6,460 | 6,330 | 6,460 | 1,600 |
| 2025/09/24 | 6,420 | 6,450 | 6,400 | 6,430 | 1,700 |
| 2025/09/22 | 6,410 | 6,450 | 6,320 | 6,400 | 1,800 |
| 2025/09/19 | 6,180 | 6,460 | 6,050 | 6,310 | 6,200 |
| 2025/09/18 | 6,210 | 6,240 | 6,100 | 6,170 | 1,600 |
| 2025/09/17 | 6,190 | 6,270 | 6,130 | 6,140 | 1,400 |
| 2025/09/16 | 5,990 | 6,600 | 5,990 | 6,290 | 6,200 |
| 2025/09/12 | 5,600 | 5,900 | 5,500 | 5,900 | 3,500 |
| 2025/09/11 | 5,590 | 5,590 | 5,550 | 5,590 | 400 |
| 2025/09/10 | 5,600 | 5,600 | 5,600 | 5,600 | 200 |
| 2025/09/09 | 5,600 | 5,600 | 5,600 | 5,600 | 400 |
| 2025/09/08 | 5,580 | 5,580 | 5,580 | 5,580 | 200 |
| 2025/09/05 | 5,450 | 5,480 | 5,390 | 5,480 | 1,600 |
| 2025/09/04 | 5,430 | 5,490 | 5,330 | 5,450 | 2,400 |
| 2025/09/03 | 5,670 | 5,670 | 5,500 | 5,520 | 2,200 |
| 2025/09/02 | 5,670 | 5,670 | 5,530 | 5,670 | 1,600 |
| 2025/09/01 | 5,500 | 5,680 | 5,500 | 5,680 | 2,000 |
| 2025/08/29 | 5,420 | 5,500 | 5,420 | 5,500 | 2,100 |
| 2025/08/28 | 5,420 | 5,420 | 5,350 | 5,410 | 1,000 |
| 2025/08/27 | 5,340 | 5,420 | 5,340 | 5,420 | 3,300 |
| 2025/08/26 | 5,330 | 5,340 | 5,330 | 5,340 | 400 |
| 2025/08/25 | 5,310 | 5,330 | 5,280 | 5,330 | 900 |
| 2025/08/22 | 5,310 | 5,330 | 5,280 | 5,280 | 1,000 |
| 2025/08/21 | 5,300 | 5,300 | 5,190 | 5,250 | 1,000 |
| 2025/08/20 | 5,130 | 5,430 | 5,090 | 5,250 | 4,600 |
| 2025/08/19 | 5,140 | 5,140 | 5,090 | 5,120 | 1,600 |
| 2025/08/18 | 5,140 | 5,150 | 5,090 | 5,140 | 2,000 |
| 2025/08/15 | 4,980 | 5,130 | 4,970 | 5,130 | 800 |
| 2025/08/14 | 5,130 | 5,130 | 4,960 | 4,990 | 1,600 |
| 2025/08/13 | 5,150 | 5,150 | 5,070 | 5,130 | 1,600 |
| 2025/08/12 | 5,150 | 5,150 | 4,920 | 5,140 | 7,800 |
| 2025/08/08 | 4,855 | 5,150 | 4,820 | 5,150 | 6,500 |
| 2025/08/07 | 4,850 | 4,865 | 4,800 | 4,865 | 1,600 |
| 2025/08/06 | 4,840 | 4,840 | 4,800 | 4,815 | 1,300 |
| 2025/08/05 | 4,870 | 4,875 | 4,830 | 4,830 | 2,000 |
| 2025/08/04 | 4,785 | 4,855 | 4,785 | 4,835 | 1,300 |
| 2025/08/01 | 4,835 | 4,835 | 4,835 | 4,835 | 800 |
| 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 |