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 |
|---|---|---|---|---|---|
| 1984/12/28 | 337 | 345 | 336 | 345 | 5,000 |
| 1984/12/26 | 336 | 336 | 336 | 336 | 1,000 |
| 1984/12/25 | 345 | 345 | 345 | 345 | 61,000 |
| 1984/12/24 | 345 | 345 | 345 | 345 | 2,000 |
| 1984/12/21 | 345 | 345 | 345 | 345 | 17,000 |
| 1984/12/20 | 345 | 345 | 345 | 345 | 7,000 |
| 1984/12/19 | 350 | 350 | 345 | 345 | 3,000 |
| 1984/12/18 | 345 | 345 | 345 | 345 | 3,000 |
| 1984/12/15 | 341 | 341 | 341 | 341 | 3,000 |
| 1984/12/14 | 343 | 343 | 343 | 343 | 1,000 |
| 1984/12/13 | 350 | 350 | 350 | 350 | 4,000 |
| 1984/12/12 | 350 | 350 | 350 | 350 | 9,000 |
| 1984/12/11 | 349 | 349 | 349 | 349 | 3,000 |
| 1984/12/10 | 343 | 350 | 343 | 350 | 2,000 |
| 1984/12/07 | 345 | 345 | 341 | 341 | 4,000 |
| 1984/12/04 | 350 | 350 | 342 | 342 | 5,000 |
| 1984/12/03 | 341 | 347 | 341 | 341 | 7,000 |
| 1984/12/01 | 345 | 345 | 345 | 345 | 2,000 |
| 1984/11/30 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/11/27 | 346 | 357 | 346 | 357 | 4,000 |
| 1984/11/26 | 346 | 347 | 346 | 347 | 2,000 |
| 1984/11/24 | 346 | 346 | 346 | 346 | 1,000 |
| 1984/11/22 | 346 | 346 | 345 | 345 | 2,000 |
| 1984/11/21 | 341 | 341 | 341 | 341 | 6,000 |
| 1984/11/20 | 374 | 374 | 374 | 374 | 2,000 |
| 1984/11/19 | 374 | 375 | 370 | 374 | 17,000 |
| 1984/11/17 | 371 | 375 | 371 | 375 | 19,000 |
| 1984/11/16 | 372 | 374 | 372 | 374 | 18,000 |
| 1984/11/15 | 374 | 375 | 370 | 372 | 46,000 |
| 1984/11/14 | 341 | 374 | 341 | 374 | 20,000 |
| 1984/11/13 | 340 | 345 | 340 | 340 | 18,000 |
| 1984/11/12 | 341 | 341 | 341 | 341 | 1,000 |
| 1984/11/09 | 345 | 345 | 340 | 340 | 18,000 |
| 1984/11/08 | 340 | 341 | 340 | 341 | 6,000 |
| 1984/11/07 | 340 | 340 | 340 | 340 | 12,000 |
| 1984/11/06 | 340 | 340 | 340 | 340 | 6,000 |
| 1984/11/05 | 345 | 345 | 340 | 340 | 2,000 |
| 1984/11/02 | 340 | 345 | 340 | 345 | 3,000 |
| 1984/11/01 | 340 | 344 | 340 | 344 | 16,000 |
| 1984/10/31 | 340 | 340 | 340 | 340 | 4,000 |
| 1984/10/30 | 340 | 340 | 340 | 340 | 45,000 |
| 1984/10/29 | 340 | 341 | 340 | 340 | 5,000 |
| 1984/10/27 | 339 | 340 | 339 | 340 | 4,000 |
| 1984/10/26 | 340 | 340 | 340 | 340 | 2,000 |
| 1984/10/25 | 340 | 340 | 340 | 340 | 5,000 |
| 1984/10/24 | 345 | 345 | 340 | 340 | 6,000 |
| 1984/10/23 | 340 | 345 | 340 | 345 | 3,000 |
| 1984/10/20 | 330 | 330 | 330 | 330 | 4,000 |
| 1984/10/19 | 315 | 320 | 315 | 320 | 8,000 |
| 1984/10/18 | 315 | 320 | 315 | 315 | 13,000 |
| 1984/10/16 | 325 | 330 | 325 | 325 | 8,000 |
| 1984/10/15 | 330 | 340 | 330 | 330 | 5,000 |
| 1984/10/12 | 340 | 340 | 330 | 330 | 6,000 |
| 1984/10/11 | 340 | 340 | 340 | 340 | 1,000 |
| 1984/10/09 | 330 | 330 | 330 | 330 | 12,000 |
| 1984/10/08 | 325 | 325 | 325 | 325 | 2,000 |
| 1984/10/05 | 325 | 330 | 325 | 330 | 4,000 |
| 1984/10/04 | 320 | 330 | 320 | 330 | 6,000 |
| 1984/10/03 | 325 | 325 | 325 | 325 | 6,000 |
| 1984/10/01 | 340 | 340 | 330 | 330 | 5,000 |
| 1984/09/28 | 336 | 340 | 336 | 340 | 3,000 |
| 1984/09/27 | 334 | 340 | 334 | 340 | 2,000 |
| 1984/09/26 | 333 | 333 | 333 | 333 | 1,000 |
| 1984/09/25 | 333 | 333 | 332 | 332 | 2,000 |
| 1984/09/22 | 331 | 332 | 331 | 331 | 3,000 |
| 1984/09/21 | 331 | 331 | 331 | 331 | 2,000 |
| 1984/09/20 | 340 | 340 | 340 | 340 | 2,000 |
| 1984/09/19 | 350 | 350 | 340 | 340 | 8,000 |
| 1984/09/17 | 350 | 350 | 350 | 350 | 7,000 |
| 1984/09/14 | 350 | 350 | 350 | 350 | 3,000 |
| 1984/09/13 | 350 | 355 | 350 | 350 | 6,000 |
| 1984/09/12 | 350 | 350 | 350 | 350 | 6,000 |
| 1984/09/11 | 350 | 350 | 350 | 350 | 18,000 |
| 1984/09/10 | 350 | 350 | 350 | 350 | 2,000 |
| 1984/09/07 | 358 | 358 | 350 | 350 | 3,000 |
| 1984/09/06 | 358 | 358 | 358 | 358 | 1,000 |
| 1984/09/05 | 358 | 358 | 358 | 358 | 1,000 |
| 1984/09/03 | 358 | 359 | 358 | 358 | 52,000 |
| 1984/09/01 | 360 | 360 | 360 | 360 | 5,000 |
| 1984/08/31 | 355 | 356 | 355 | 355 | 13,000 |
| 1984/08/30 | 360 | 360 | 360 | 360 | 17,000 |
| 1984/08/29 | 356 | 360 | 355 | 360 | 18,000 |
| 1984/08/28 | 351 | 359 | 351 | 359 | 8,000 |
| 1984/08/27 | 351 | 351 | 351 | 351 | 2,000 |
| 1984/08/25 | 355 | 355 | 355 | 355 | 2,000 |
| 1984/08/24 | 356 | 356 | 355 | 355 | 5,000 |
| 1984/08/23 | 355 | 355 | 355 | 355 | 3,000 |
| 1984/08/22 | 355 | 355 | 355 | 355 | 16,000 |
| 1984/08/21 | 355 | 355 | 355 | 355 | 28,000 |
| 1984/08/20 | 352 | 352 | 351 | 351 | 2,000 |
| 1984/08/18 | 352 | 352 | 351 | 351 | 2,000 |
| 1984/08/17 | 352 | 352 | 351 | 351 | 8,000 |
| 1984/08/16 | 355 | 355 | 351 | 351 | 3,000 |
| 1984/08/15 | 358 | 358 | 355 | 355 | 2,000 |
| 1984/08/14 | 350 | 358 | 350 | 358 | 62,000 |
| 1984/08/13 | 355 | 355 | 355 | 355 | 7,000 |
| 1984/08/10 | 355 | 355 | 353 | 353 | 34,000 |
| 1984/08/09 | 355 | 360 | 350 | 355 | 65,000 |
| 1984/08/08 | 350 | 351 | 350 | 351 | 7,000 |
| 1984/08/07 | 355 | 355 | 355 | 355 | 10,000 |
| 1984/08/06 | 350 | 350 | 350 | 350 | 3,000 |
| 1984/08/04 | 350 | 350 | 350 | 350 | 3,000 |
| 1984/08/03 | 345 | 350 | 345 | 350 | 7,000 |
| 1984/08/02 | 350 | 350 | 350 | 350 | 15,000 |
| 1984/08/01 | 345 | 345 | 345 | 345 | 2,000 |
| 1984/07/30 | 345 | 345 | 345 | 345 | 7,000 |
| 1984/07/28 | 345 | 345 | 345 | 345 | 6,000 |
| 1984/07/25 | 350 | 350 | 350 | 350 | 2,000 |
| 1984/07/24 | 353 | 353 | 353 | 353 | 4,000 |
| 1984/07/23 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/07/20 | 355 | 355 | 355 | 355 | 2,000 |
| 1984/07/19 | 350 | 350 | 341 | 350 | 11,000 |
| 1984/07/18 | 358 | 358 | 358 | 358 | 3,000 |
| 1984/07/17 | 350 | 350 | 350 | 350 | 6,000 |
| 1984/07/16 | 355 | 355 | 355 | 355 | 10,000 |
| 1984/07/13 | 358 | 358 | 351 | 351 | 3,000 |
| 1984/07/12 | 360 | 363 | 359 | 359 | 20,000 |
| 1984/07/11 | 350 | 350 | 350 | 350 | 16,000 |
| 1984/07/10 | 355 | 355 | 355 | 355 | 16,000 |
| 1984/07/09 | 336 | 336 | 335 | 336 | 4,000 |
| 1984/07/07 | 330 | 336 | 330 | 336 | 15,000 |
| 1984/07/05 | 334 | 334 | 334 | 334 | 2,000 |
| 1984/07/04 | 335 | 335 | 335 | 335 | 5,000 |
| 1984/07/02 | 335 | 335 | 335 | 335 | 7,000 |
| 1984/06/29 | 336 | 336 | 336 | 336 | 1,000 |
| 1984/06/28 | 336 | 336 | 336 | 336 | 1,000 |
| 1984/06/26 | 336 | 336 | 336 | 336 | 3,000 |
| 1984/06/25 | 336 | 336 | 335 | 335 | 5,000 |
| 1984/06/23 | 340 | 340 | 335 | 335 | 2,000 |
| 1984/06/20 | 350 | 354 | 350 | 354 | 10,000 |
| 1984/06/19 | 355 | 355 | 355 | 355 | 3,000 |
| 1984/06/18 | 340 | 355 | 340 | 355 | 4,000 |
| 1984/06/16 | 335 | 335 | 335 | 335 | 5,000 |
| 1984/06/15 | 340 | 340 | 340 | 340 | 8,000 |
| 1984/06/14 | 340 | 355 | 340 | 355 | 9,000 |
| 1984/06/13 | 350 | 350 | 350 | 350 | 1,000 |
| 1984/06/12 | 355 | 355 | 354 | 355 | 25,000 |
| 1984/06/11 | 355 | 355 | 355 | 355 | 5,000 |
| 1984/06/07 | 355 | 355 | 355 | 355 | 5,000 |
| 1984/06/06 | 355 | 355 | 355 | 355 | 8,000 |
| 1984/06/05 | 355 | 355 | 355 | 355 | 1,000 |
| 1984/06/04 | 355 | 355 | 355 | 355 | 3,000 |
| 1984/06/01 | 360 | 360 | 360 | 360 | 13,000 |
| 1984/05/31 | 360 | 360 | 360 | 360 | 5,000 |
| 1984/05/30 | 361 | 361 | 360 | 360 | 2,000 |
| 1984/05/29 | 360 | 360 | 360 | 360 | 5,000 |
| 1984/05/28 | 0 | 0 | 0 | 0 | 0 |
| 1984/05/28 | 1 -> 1.10 分割 | ||||
| 1984/05/26 | 420 | 423 | 415 | 420 | 220,000 |
| 1984/05/25 | 420 | 420 | 415 | 415 | 25,000 |
| 1984/05/24 | 420 | 423 | 414 | 423 | 46,000 |
| 1984/05/23 | 413 | 423 | 412 | 423 | 42,000 |
| 1984/05/22 | 414 | 414 | 414 | 414 | 4,000 |
| 1984/05/21 | 424 | 424 | 419 | 419 | 65,000 |
| 1984/05/19 | 420 | 425 | 420 | 420 | 26,000 |
| 1984/05/18 | 420 | 420 | 420 | 420 | 30,000 |
| 1984/05/17 | 423 | 423 | 423 | 423 | 1,000 |
| 1984/05/16 | 420 | 420 | 420 | 420 | 6,000 |
| 1984/05/15 | 419 | 419 | 400 | 400 | 14,000 |
| 1984/05/14 | 424 | 424 | 420 | 420 | 9,000 |
| 1984/05/11 | 424 | 424 | 424 | 424 | 6,000 |
| 1984/05/10 | 425 | 425 | 420 | 425 | 15,000 |
| 1984/05/09 | 425 | 425 | 421 | 425 | 8,000 |
| 1984/05/08 | 424 | 425 | 422 | 425 | 15,000 |
| 1984/05/07 | 424 | 424 | 420 | 420 | 7,000 |
| 1984/05/04 | 417 | 429 | 417 | 429 | 11,000 |
| 1984/05/02 | 417 | 417 | 417 | 417 | 2,000 |
| 1984/05/01 | 420 | 420 | 416 | 416 | 6,000 |
| 1984/04/27 | 415 | 420 | 415 | 415 | 8,000 |
| 1984/04/26 | 420 | 420 | 414 | 414 | 11,000 |
| 1984/04/25 | 410 | 411 | 410 | 411 | 10,000 |
| 1984/04/24 | 405 | 405 | 405 | 405 | 5,000 |
| 1984/04/23 | 405 | 408 | 405 | 408 | 2,000 |
| 1984/04/21 | 400 | 400 | 400 | 400 | 2,000 |
| 1984/04/20 | 401 | 410 | 400 | 410 | 17,000 |
| 1984/04/19 | 408 | 408 | 400 | 400 | 9,000 |
| 1984/04/18 | 415 | 415 | 408 | 410 | 53,000 |
| 1984/04/17 | 421 | 421 | 415 | 415 | 135,000 |
| 1984/04/16 | 420 | 420 | 418 | 420 | 14,000 |
| 1984/04/13 | 416 | 420 | 415 | 418 | 18,000 |
| 1984/04/12 | 408 | 415 | 406 | 415 | 67,000 |
| 1984/04/11 | 409 | 415 | 405 | 410 | 17,000 |
| 1984/04/10 | 405 | 410 | 405 | 410 | 13,000 |
| 1984/04/09 | 405 | 405 | 405 | 405 | 8,000 |
| 1984/04/07 | 409 | 409 | 405 | 405 | 7,000 |
| 1984/04/06 | 406 | 406 | 405 | 406 | 15,000 |
| 1984/04/05 | 405 | 410 | 405 | 405 | 11,000 |
| 1984/04/04 | 405 | 408 | 405 | 408 | 25,000 |
| 1984/04/03 | 400 | 405 | 399 | 405 | 27,000 |
| 1984/04/02 | 408 | 408 | 400 | 400 | 13,000 |
| 1984/03/31 | 409 | 409 | 405 | 405 | 6,000 |
| 1984/03/30 | 410 | 410 | 399 | 409 | 26,000 |
| 1984/03/29 | 410 | 410 | 409 | 410 | 9,000 |
| 1984/03/28 | 415 | 415 | 409 | 409 | 6,000 |
| 1984/03/27 | 410 | 415 | 410 | 415 | 5,000 |
| 1984/03/26 | 415 | 415 | 409 | 409 | 11,000 |
| 1984/03/24 | 409 | 419 | 405 | 419 | 16,000 |
| 1984/03/23 | 413 | 413 | 409 | 409 | 18,000 |
| 1984/03/22 | 415 | 415 | 409 | 409 | 15,000 |
| 1984/03/21 | 415 | 415 | 415 | 415 | 19,000 |
| 1984/03/19 | 420 | 420 | 416 | 418 | 24,000 |
| 1984/03/17 | 413 | 420 | 413 | 420 | 11,000 |
| 1984/03/16 | 415 | 415 | 413 | 413 | 5,000 |
| 1984/03/15 | 413 | 416 | 410 | 413 | 15,000 |
| 1984/03/14 | 400 | 410 | 400 | 410 | 15,000 |
| 1984/03/13 | 405 | 405 | 395 | 400 | 38,000 |
| 1984/03/12 | 416 | 416 | 400 | 400 | 19,000 |
| 1984/03/09 | 424 | 424 | 410 | 410 | 6,000 |
| 1984/03/08 | 413 | 424 | 413 | 424 | 7,000 |
| 1984/03/07 | 425 | 425 | 425 | 425 | 2,000 |
| 1984/03/06 | 420 | 420 | 410 | 410 | 13,000 |
| 1984/03/05 | 421 | 425 | 421 | 425 | 12,000 |
| 1984/03/03 | 422 | 422 | 420 | 420 | 7,000 |
| 1984/03/02 | 420 | 422 | 420 | 422 | 11,000 |
| 1984/03/01 | 422 | 422 | 410 | 410 | 9,000 |
| 1984/02/29 | 424 | 424 | 422 | 422 | 8,000 |
| 1984/02/28 | 420 | 420 | 415 | 420 | 8,000 |
| 1984/02/27 | 423 | 425 | 420 | 420 | 12,000 |
| 1984/02/25 | 418 | 423 | 418 | 423 | 6,000 |
| 1984/02/24 | 423 | 423 | 423 | 423 | 2,000 |
| 1984/02/23 | 425 | 425 | 420 | 420 | 4,000 |
| 1984/02/22 | 421 | 425 | 421 | 425 | 4,000 |
| 1984/02/21 | 416 | 419 | 416 | 416 | 24,000 |
| 1984/02/20 | 413 | 416 | 413 | 416 | 6,000 |
| 1984/02/18 | 413 | 413 | 413 | 413 | 8,000 |
| 1984/02/17 | 415 | 415 | 412 | 412 | 2,000 |
| 1984/02/16 | 430 | 430 | 411 | 411 | 18,000 |
| 1984/02/15 | 431 | 431 | 431 | 431 | 13,000 |
| 1984/02/14 | 432 | 432 | 432 | 432 | 2,000 |
| 1984/02/10 | 431 | 431 | 431 | 431 | 6,000 |
| 1984/02/09 | 440 | 441 | 432 | 432 | 12,000 |
| 1984/02/08 | 436 | 441 | 436 | 440 | 12,000 |
| 1984/02/07 | 438 | 439 | 436 | 436 | 8,000 |
| 1984/02/06 | 445 | 445 | 445 | 445 | 2,000 |
| 1984/02/04 | 450 | 450 | 450 | 450 | 5,000 |
| 1984/02/03 | 444 | 444 | 435 | 435 | 16,000 |
| 1984/02/02 | 431 | 433 | 431 | 433 | 17,000 |
| 1984/02/01 | 447 | 447 | 431 | 431 | 12,000 |
| 1984/01/31 | 450 | 450 | 450 | 450 | 7,000 |
| 1984/01/30 | 460 | 460 | 459 | 460 | 8,000 |
| 1984/01/28 | 453 | 457 | 453 | 457 | 4,000 |
| 1984/01/27 | 446 | 448 | 443 | 448 | 30,000 |
| 1984/01/26 | 448 | 448 | 443 | 443 | 17,000 |
| 1984/01/25 | 480 | 480 | 468 | 468 | 26,000 |
| 1984/01/24 | 500 | 500 | 500 | 500 | 14,000 |
| 1984/01/23 | 500 | 503 | 495 | 503 | 61,000 |
| 1984/01/21 | 484 | 500 | 483 | 500 | 40,000 |
| 1984/01/20 | 480 | 490 | 480 | 480 | 90,000 |
| 1984/01/19 | 459 | 480 | 459 | 480 | 90,000 |
| 1984/01/18 | 461 | 465 | 461 | 461 | 116,000 |
| 1984/01/17 | 431 | 451 | 431 | 451 | 99,000 |
| 1984/01/13 | 421 | 431 | 421 | 431 | 37,000 |
| 1984/01/12 | 420 | 434 | 420 | 426 | 42,000 |
| 1984/01/11 | 415 | 420 | 410 | 420 | 33,000 |
| 1984/01/10 | 430 | 430 | 420 | 420 | 41,000 |
| 1984/01/09 | 439 | 439 | 425 | 425 | 75,000 |
| 1984/01/07 | 420 | 440 | 415 | 438 | 115,000 |
| 1984/01/06 | 401 | 415 | 401 | 415 | 58,000 |
| 1984/01/05 | 380 | 391 | 380 | 391 | 15,000 |
| 1984/01/04 | 370 | 370 | 370 | 370 | 2,000 |