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 |
|---|---|---|---|---|---|
| 1983/12/28 | 360 | 370 | 360 | 370 | 3,000 |
| 1983/12/27 | 361 | 363 | 361 | 363 | 7,000 |
| 1983/12/26 | 360 | 360 | 360 | 360 | 8,000 |
| 1983/12/24 | 360 | 360 | 360 | 360 | 14,000 |
| 1983/12/23 | 355 | 355 | 350 | 350 | 12,000 |
| 1983/12/22 | 350 | 350 | 350 | 350 | 5,000 |
| 1983/12/21 | 355 | 355 | 355 | 355 | 1,000 |
| 1983/12/20 | 350 | 350 | 350 | 350 | 7,000 |
| 1983/12/19 | 350 | 350 | 350 | 350 | 18,000 |
| 1983/12/17 | 351 | 351 | 351 | 351 | 1,000 |
| 1983/12/14 | 350 | 350 | 350 | 350 | 3,000 |
| 1983/12/09 | 350 | 350 | 350 | 350 | 4,000 |
| 1983/12/08 | 350 | 350 | 350 | 350 | 1,000 |
| 1983/12/07 | 350 | 350 | 350 | 350 | 1,000 |
| 1983/12/06 | 350 | 350 | 350 | 350 | 6,000 |
| 1983/12/05 | 353 | 361 | 353 | 361 | 35,000 |
| 1983/12/03 | 361 | 361 | 361 | 361 | 3,000 |
| 1983/12/02 | 361 | 361 | 361 | 361 | 3,000 |
| 1983/12/01 | 353 | 353 | 353 | 353 | 3,000 |
| 1983/11/30 | 352 | 352 | 351 | 351 | 3,000 |
| 1983/11/29 | 351 | 351 | 350 | 350 | 4,000 |
| 1983/11/28 | 350 | 350 | 350 | 350 | 10,000 |
| 1983/11/26 | 350 | 350 | 350 | 350 | 1,000 |
| 1983/11/25 | 351 | 360 | 350 | 360 | 6,000 |
| 1983/11/24 | 350 | 350 | 350 | 350 | 4,000 |
| 1983/11/22 | 355 | 355 | 355 | 355 | 2,000 |
| 1983/11/21 | 355 | 355 | 355 | 355 | 5,000 |
| 1983/11/19 | 360 | 360 | 360 | 360 | 1,000 |
| 1983/11/18 | 352 | 352 | 350 | 350 | 19,000 |
| 1983/11/16 | 355 | 355 | 351 | 351 | 3,000 |
| 1983/11/15 | 360 | 360 | 360 | 360 | 6,000 |
| 1983/11/14 | 355 | 355 | 355 | 355 | 20,000 |
| 1983/11/09 | 360 | 370 | 360 | 370 | 44,000 |
| 1983/11/07 | 360 | 360 | 360 | 360 | 2,000 |
| 1983/11/04 | 355 | 355 | 355 | 355 | 2,000 |
| 1983/11/01 | 360 | 360 | 360 | 360 | 10,000 |
| 1983/10/31 | 360 | 360 | 359 | 359 | 4,000 |
| 1983/10/28 | 351 | 351 | 351 | 351 | 1,000 |
| 1983/10/27 | 351 | 351 | 351 | 351 | 3,000 |
| 1983/10/26 | 351 | 351 | 351 | 351 | 2,000 |
| 1983/10/24 | 350 | 360 | 350 | 350 | 11,000 |
| 1983/10/22 | 350 | 351 | 350 | 350 | 8,000 |
| 1983/10/21 | 350 | 350 | 350 | 350 | 1,000 |
| 1983/10/20 | 355 | 355 | 355 | 355 | 31,000 |
| 1983/10/19 | 359 | 360 | 355 | 355 | 15,000 |
| 1983/10/18 | 355 | 365 | 355 | 360 | 6,000 |
| 1983/10/17 | 355 | 355 | 355 | 355 | 5,000 |
| 1983/10/15 | 355 | 355 | 355 | 355 | 1,000 |
| 1983/10/14 | 356 | 356 | 356 | 356 | 2,000 |
| 1983/10/13 | 355 | 356 | 355 | 355 | 31,000 |
| 1983/10/12 | 355 | 355 | 355 | 355 | 10,000 |
| 1983/10/11 | 358 | 358 | 355 | 355 | 18,000 |
| 1983/10/07 | 361 | 361 | 357 | 357 | 33,000 |
| 1983/10/06 | 361 | 361 | 361 | 361 | 8,000 |
| 1983/10/05 | 361 | 362 | 361 | 362 | 3,000 |
| 1983/10/04 | 362 | 362 | 356 | 361 | 14,000 |
| 1983/10/03 | 361 | 362 | 361 | 361 | 7,000 |
| 1983/10/01 | 356 | 356 | 356 | 356 | 20,000 |
| 1983/09/30 | 337 | 380 | 337 | 380 | 84,000 |
| 1983/09/29 | 335 | 336 | 335 | 336 | 3,000 |
| 1983/09/28 | 335 | 335 | 335 | 335 | 1,000 |
| 1983/09/27 | 335 | 335 | 335 | 335 | 1,000 |
| 1983/09/26 | 344 | 344 | 340 | 340 | 6,000 |
| 1983/09/24 | 345 | 345 | 344 | 344 | 4,000 |
| 1983/09/22 | 345 | 345 | 341 | 341 | 12,000 |
| 1983/09/21 | 340 | 346 | 340 | 346 | 13,000 |
| 1983/09/19 | 340 | 350 | 335 | 349 | 19,000 |
| 1983/09/17 | 339 | 339 | 335 | 335 | 4,000 |
| 1983/09/16 | 336 | 339 | 336 | 339 | 10,000 |
| 1983/09/14 | 325 | 339 | 325 | 339 | 10,000 |
| 1983/09/12 | 320 | 320 | 320 | 320 | 2,000 |
| 1983/09/09 | 310 | 320 | 310 | 320 | 10,000 |
| 1983/09/08 | 308 | 308 | 308 | 308 | 5,000 |
| 1983/09/07 | 311 | 311 | 311 | 311 | 1,000 |
| 1983/09/06 | 310 | 311 | 310 | 311 | 7,000 |
| 1983/09/05 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/09/03 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/09/01 | 308 | 308 | 305 | 305 | 5,000 |
| 1983/08/31 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/08/26 | 315 | 315 | 305 | 305 | 5,000 |
| 1983/08/25 | 320 | 320 | 320 | 320 | 7,000 |
| 1983/08/23 | 306 | 308 | 306 | 308 | 7,000 |
| 1983/08/22 | 305 | 305 | 305 | 305 | 14,000 |
| 1983/08/18 | 301 | 301 | 301 | 301 | 2,000 |
| 1983/08/17 | 310 | 310 | 300 | 300 | 4,000 |
| 1983/08/16 | 316 | 316 | 315 | 315 | 4,000 |
| 1983/08/15 | 316 | 316 | 316 | 316 | 4,000 |
| 1983/08/12 | 320 | 320 | 320 | 320 | 4,000 |
| 1983/08/08 | 315 | 315 | 315 | 315 | 3,000 |
| 1983/08/06 | 315 | 315 | 314 | 314 | 3,000 |
| 1983/08/05 | 314 | 314 | 314 | 314 | 1,000 |
| 1983/08/04 | 315 | 315 | 313 | 313 | 19,000 |
| 1983/08/03 | 315 | 315 | 315 | 315 | 4,000 |
| 1983/08/02 | 315 | 315 | 315 | 315 | 1,000 |
| 1983/08/01 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/07/29 | 320 | 320 | 310 | 310 | 6,000 |
| 1983/07/28 | 320 | 320 | 320 | 320 | 3,000 |
| 1983/07/26 | 325 | 325 | 320 | 320 | 22,000 |
| 1983/07/25 | 320 | 320 | 320 | 320 | 20,000 |
| 1983/07/23 | 305 | 305 | 300 | 300 | 7,000 |
| 1983/07/20 | 305 | 305 | 305 | 305 | 3,000 |
| 1983/07/19 | 305 | 305 | 305 | 305 | 3,000 |
| 1983/07/18 | 305 | 305 | 305 | 305 | 1,000 |
| 1983/07/14 | 300 | 300 | 300 | 300 | 5,000 |
| 1983/07/13 | 300 | 300 | 300 | 300 | 2,000 |
| 1983/07/12 | 300 | 300 | 300 | 300 | 4,000 |
| 1983/07/09 | 300 | 300 | 300 | 300 | 4,000 |
| 1983/07/07 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/07/05 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/07/02 | 302 | 302 | 302 | 302 | 2,000 |
| 1983/07/01 | 302 | 302 | 302 | 302 | 2,000 |
| 1983/06/30 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/06/29 | 300 | 300 | 300 | 300 | 2,000 |
| 1983/06/28 | 300 | 300 | 300 | 300 | 7,000 |
| 1983/06/27 | 300 | 300 | 300 | 300 | 4,000 |
| 1983/06/24 | 310 | 310 | 310 | 310 | 51,000 |
| 1983/06/23 | 310 | 310 | 310 | 310 | 15,000 |
| 1983/06/22 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/06/21 | 310 | 310 | 310 | 310 | 13,000 |
| 1983/06/20 | 310 | 310 | 310 | 310 | 11,000 |
| 1983/06/17 | 310 | 310 | 310 | 310 | 35,000 |
| 1983/06/16 | 310 | 310 | 310 | 310 | 7,000 |
| 1983/06/15 | 310 | 310 | 310 | 310 | 3,000 |
| 1983/06/14 | 310 | 310 | 310 | 310 | 7,000 |
| 1983/06/13 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/06/11 | 310 | 310 | 310 | 310 | 3,000 |
| 1983/06/09 | 310 | 310 | 310 | 310 | 6,000 |
| 1983/06/08 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/06/01 | 320 | 320 | 320 | 320 | 4,000 |
| 1983/05/28 | 324 | 324 | 324 | 324 | 3,000 |
| 1983/05/27 | 322 | 324 | 322 | 324 | 2,000 |
| 1983/05/26 | 332 | 332 | 332 | 332 | 6,000 |
| 1983/05/25 | 331 | 331 | 331 | 331 | 3,000 |
| 1983/05/24 | 331 | 331 | 331 | 331 | 4,000 |
| 1983/05/20 | 332 | 332 | 331 | 331 | 2,000 |
| 1983/05/18 | 331 | 331 | 331 | 331 | 24,000 |
| 1983/05/17 | 331 | 331 | 331 | 331 | 3,000 |
| 1983/05/14 | 331 | 331 | 331 | 331 | 5,000 |
| 1983/05/13 | 330 | 331 | 330 | 331 | 7,000 |
| 1983/05/12 | 330 | 330 | 330 | 330 | 7,000 |
| 1983/05/11 | 330 | 330 | 330 | 330 | 3,000 |
| 1983/05/10 | 330 | 330 | 330 | 330 | 10,000 |
| 1983/05/09 | 330 | 330 | 330 | 330 | 1,000 |
| 1983/05/07 | 328 | 330 | 328 | 330 | 4,000 |
| 1983/05/06 | 325 | 327 | 325 | 327 | 12,000 |
| 1983/05/04 | 324 | 324 | 324 | 324 | 2,000 |
| 1983/05/02 | 324 | 324 | 324 | 324 | 2,000 |
| 1983/04/30 | 318 | 319 | 318 | 319 | 2,000 |
| 1983/04/28 | 316 | 316 | 316 | 316 | 2,000 |
| 1983/04/26 | 315 | 315 | 315 | 315 | 3,000 |
| 1983/04/25 | 310 | 310 | 310 | 310 | 5,000 |
| 1983/04/22 | 315 | 315 | 315 | 315 | 2,000 |
| 1983/04/21 | 320 | 320 | 320 | 320 | 4,000 |
| 1983/04/20 | 324 | 324 | 324 | 324 | 1,000 |
| 1983/04/19 | 325 | 325 | 325 | 325 | 2,000 |
| 1983/04/18 | 320 | 320 | 315 | 315 | 9,000 |
| 1983/04/15 | 320 | 320 | 320 | 320 | 1,000 |
| 1983/04/14 | 310 | 320 | 310 | 320 | 6,000 |
| 1983/04/11 | 315 | 315 | 310 | 310 | 7,000 |
| 1983/04/08 | 320 | 320 | 315 | 315 | 8,000 |
| 1983/04/07 | 320 | 320 | 320 | 320 | 7,000 |
| 1983/04/06 | 311 | 315 | 311 | 315 | 4,000 |
| 1983/04/05 | 314 | 314 | 310 | 310 | 4,000 |
| 1983/04/04 | 310 | 311 | 310 | 311 | 3,000 |
| 1983/04/02 | 309 | 309 | 309 | 309 | 4,000 |
| 1983/04/01 | 310 | 310 | 309 | 309 | 9,000 |
| 1983/03/31 | 310 | 310 | 310 | 310 | 3,000 |
| 1983/03/30 | 309 | 309 | 309 | 309 | 1,000 |
| 1983/03/29 | 310 | 310 | 306 | 306 | 2,000 |
| 1983/03/28 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/03/23 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/03/22 | 305 | 305 | 305 | 305 | 18,000 |
| 1983/03/17 | 305 | 305 | 305 | 305 | 5,000 |
| 1983/03/16 | 305 | 305 | 305 | 305 | 3,000 |
| 1983/03/15 | 305 | 305 | 305 | 305 | 3,000 |
| 1983/03/14 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/03/11 | 305 | 305 | 305 | 305 | 2,000 |
| 1983/03/09 | 310 | 310 | 310 | 310 | 5,000 |
| 1983/03/07 | 305 | 305 | 305 | 305 | 3,000 |
| 1983/03/04 | 306 | 306 | 305 | 305 | 3,000 |
| 1983/03/02 | 305 | 305 | 305 | 305 | 4,000 |
| 1983/02/25 | 310 | 310 | 310 | 310 | 2,000 |
| 1983/02/24 | 300 | 300 | 300 | 300 | 4,000 |
| 1983/02/23 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/02/22 | 296 | 296 | 296 | 296 | 2,000 |
| 1983/02/21 | 296 | 296 | 295 | 295 | 3,000 |
| 1983/02/16 | 295 | 295 | 295 | 295 | 1,000 |
| 1983/02/15 | 300 | 300 | 300 | 300 | 18,000 |
| 1983/02/12 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/02/10 | 300 | 300 | 300 | 300 | 8,000 |
| 1983/02/08 | 300 | 300 | 300 | 300 | 3,000 |
| 1983/02/07 | 295 | 295 | 295 | 295 | 6,000 |
| 1983/02/05 | 297 | 297 | 297 | 297 | 1,000 |
| 1983/02/03 | 300 | 300 | 300 | 300 | 1,000 |
| 1983/02/01 | 300 | 300 | 300 | 300 | 6,000 |
| 1983/01/31 | 295 | 295 | 295 | 295 | 11,000 |
| 1983/01/28 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/01/26 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/01/25 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/01/24 | 310 | 310 | 310 | 310 | 6,000 |
| 1983/01/22 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/01/21 | 310 | 310 | 310 | 310 | 3,000 |
| 1983/01/20 | 310 | 310 | 310 | 310 | 1,000 |
| 1983/01/19 | 310 | 310 | 310 | 310 | 5,000 |
| 1983/01/18 | 310 | 310 | 310 | 310 | 3,000 |
| 1983/01/17 | 310 | 310 | 310 | 310 | 13,000 |
| 1983/01/12 | 311 | 311 | 310 | 310 | 53,000 |
| 1983/01/11 | 310 | 310 | 309 | 309 | 7,000 |
| 1983/01/10 | 310 | 310 | 310 | 310 | 5,000 |
| 1983/01/08 | 310 | 310 | 310 | 310 | 3,000 |
| 1983/01/07 | 310 | 310 | 310 | 310 | 13,000 |
| 1983/01/06 | 310 | 310 | 310 | 310 | 12,000 |
| 1983/01/05 | 310 | 310 | 310 | 310 | 3,000 |
| 1983/01/04 | 310 | 310 | 310 | 310 | 3,000 |