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 |
|---|---|---|---|---|---|
| 1990/12/28 | 525 | 527 | 515 | 515 | 30,000 |
| 1990/12/27 | 530 | 530 | 530 | 530 | 22,000 |
| 1990/12/26 | 510 | 530 | 510 | 530 | 14,000 |
| 1990/12/25 | 535 | 535 | 525 | 525 | 17,000 |
| 1990/12/21 | 537 | 537 | 536 | 536 | 5,000 |
| 1990/12/20 | 539 | 539 | 536 | 536 | 25,000 |
| 1990/12/19 | 542 | 548 | 541 | 541 | 14,000 |
| 1990/12/18 | 548 | 548 | 541 | 541 | 17,000 |
| 1990/12/17 | 539 | 548 | 539 | 548 | 19,000 |
| 1990/12/14 | 538 | 538 | 538 | 538 | 5,000 |
| 1990/12/13 | 536 | 538 | 536 | 538 | 4,000 |
| 1990/12/12 | 536 | 539 | 536 | 537 | 35,000 |
| 1990/12/11 | 535 | 537 | 535 | 537 | 10,000 |
| 1990/12/10 | 525 | 535 | 525 | 534 | 5,000 |
| 1990/12/07 | 500 | 511 | 500 | 511 | 2,000 |
| 1990/12/06 | 495 | 500 | 495 | 498 | 11,000 |
| 1990/12/05 | 495 | 500 | 494 | 500 | 19,000 |
| 1990/12/04 | 515 | 515 | 500 | 500 | 31,000 |
| 1990/12/03 | 510 | 510 | 510 | 510 | 26,000 |
| 1990/11/30 | 535 | 535 | 515 | 515 | 22,000 |
| 1990/11/29 | 535 | 535 | 532 | 533 | 18,000 |
| 1990/11/28 | 535 | 535 | 535 | 535 | 6,000 |
| 1990/11/27 | 550 | 550 | 535 | 535 | 11,000 |
| 1990/11/26 | 550 | 550 | 540 | 540 | 4,000 |
| 1990/11/22 | 551 | 551 | 551 | 551 | 1,000 |
| 1990/11/21 | 555 | 555 | 535 | 535 | 14,000 |
| 1990/11/20 | 575 | 575 | 575 | 575 | 5,000 |
| 1990/11/19 | 590 | 590 | 585 | 585 | 8,000 |
| 1990/11/16 | 590 | 600 | 590 | 590 | 25,000 |
| 1990/11/15 | 600 | 605 | 600 | 600 | 8,000 |
| 1990/11/14 | 615 | 615 | 610 | 610 | 11,000 |
| 1990/11/13 | 605 | 625 | 605 | 625 | 9,000 |
| 1990/11/09 | 625 | 630 | 605 | 605 | 17,000 |
| 1990/11/08 | 671 | 672 | 635 | 635 | 31,000 |
| 1990/11/07 | 690 | 700 | 687 | 689 | 68,000 |
| 1990/11/06 | 649 | 662 | 645 | 662 | 20,000 |
| 1990/11/05 | 630 | 639 | 625 | 639 | 14,000 |
| 1990/11/02 | 610 | 630 | 605 | 630 | 17,000 |
| 1990/11/01 | 633 | 633 | 620 | 620 | 14,000 |
| 1990/10/31 | 611 | 620 | 611 | 615 | 11,000 |
| 1990/10/30 | 605 | 610 | 605 | 610 | 11,000 |
| 1990/10/29 | 601 | 610 | 600 | 606 | 14,000 |
| 1990/10/26 | 590 | 600 | 590 | 600 | 11,000 |
| 1990/10/25 | 610 | 610 | 590 | 590 | 28,000 |
| 1990/10/24 | 600 | 605 | 600 | 605 | 16,000 |
| 1990/10/23 | 590 | 600 | 590 | 600 | 19,000 |
| 1990/10/22 | 582 | 600 | 580 | 590 | 19,000 |
| 1990/10/19 | 590 | 590 | 584 | 590 | 18,000 |
| 1990/10/18 | 570 | 600 | 570 | 590 | 37,000 |
| 1990/10/17 | 578 | 580 | 570 | 580 | 14,000 |
| 1990/10/16 | 580 | 580 | 578 | 578 | 22,000 |
| 1990/10/15 | 568 | 580 | 568 | 580 | 10,000 |
| 1990/10/12 | 570 | 570 | 565 | 569 | 20,000 |
| 1990/10/11 | 600 | 600 | 580 | 580 | 59,000 |
| 1990/10/09 | 580 | 595 | 580 | 590 | 23,000 |
| 1990/10/08 | 541 | 550 | 540 | 550 | 12,000 |
| 1990/10/04 | 502 | 503 | 501 | 503 | 15,000 |
| 1990/10/02 | 448 | 448 | 448 | 448 | 2,000 |
| 1990/10/01 | 475 | 475 | 449 | 449 | 52,000 |
| 1990/09/28 | 499 | 500 | 465 | 465 | 27,000 |
| 1990/09/27 | 510 | 510 | 500 | 500 | 16,000 |
| 1990/09/26 | 550 | 560 | 530 | 530 | 20,000 |
| 1990/09/25 | 565 | 565 | 560 | 560 | 13,000 |
| 1990/09/21 | 600 | 600 | 585 | 585 | 15,000 |
| 1990/09/20 | 600 | 600 | 590 | 590 | 7,000 |
| 1990/09/19 | 600 | 600 | 600 | 600 | 10,000 |
| 1990/09/18 | 601 | 601 | 600 | 600 | 8,000 |
| 1990/09/17 | 618 | 618 | 605 | 605 | 20,000 |
| 1990/09/14 | 610 | 628 | 610 | 616 | 11,000 |
| 1990/09/13 | 629 | 629 | 606 | 610 | 7,000 |
| 1990/09/12 | 605 | 605 | 605 | 605 | 1,000 |
| 1990/09/11 | 630 | 630 | 600 | 605 | 22,000 |
| 1990/09/10 | 616 | 630 | 613 | 630 | 27,000 |
| 1990/09/07 | 600 | 608 | 600 | 606 | 20,000 |
| 1990/09/06 | 620 | 620 | 608 | 608 | 15,000 |
| 1990/09/05 | 620 | 620 | 615 | 620 | 3,000 |
| 1990/09/04 | 660 | 660 | 660 | 660 | 8,000 |
| 1990/09/03 | 657 | 657 | 640 | 640 | 11,000 |
| 1990/08/31 | 621 | 660 | 621 | 660 | 19,000 |
| 1990/08/30 | 610 | 610 | 593 | 600 | 15,000 |
| 1990/08/29 | 613 | 613 | 591 | 591 | 23,000 |
| 1990/08/28 | 619 | 621 | 618 | 620 | 51,000 |
| 1990/08/27 | 591 | 618 | 591 | 618 | 26,000 |
| 1990/08/24 | 610 | 615 | 601 | 601 | 29,000 |
| 1990/08/23 | 660 | 660 | 640 | 640 | 11,000 |
| 1990/08/22 | 690 | 690 | 665 | 670 | 18,000 |
| 1990/08/21 | 700 | 710 | 690 | 690 | 21,000 |
| 1990/08/20 | 700 | 700 | 700 | 700 | 19,000 |
| 1990/08/17 | 705 | 715 | 705 | 715 | 8,000 |
| 1990/08/16 | 720 | 720 | 715 | 718 | 9,000 |
| 1990/08/15 | 700 | 710 | 690 | 700 | 36,000 |
| 1990/08/14 | 703 | 703 | 703 | 703 | 3,000 |
| 1990/08/13 | 723 | 724 | 723 | 723 | 17,000 |
| 1990/08/09 | 700 | 715 | 700 | 709 | 19,000 |
| 1990/08/08 | 700 | 730 | 700 | 730 | 5,000 |
| 1990/08/07 | 710 | 710 | 700 | 710 | 19,000 |
| 1990/08/06 | 760 | 760 | 740 | 740 | 21,000 |
| 1990/08/03 | 770 | 770 | 770 | 770 | 6,000 |
| 1990/08/02 | 750 | 810 | 750 | 810 | 22,000 |
| 1990/08/01 | 771 | 776 | 760 | 760 | 21,000 |
| 1990/07/31 | 800 | 810 | 790 | 790 | 7,000 |
| 1990/07/30 | 820 | 820 | 810 | 810 | 17,000 |
| 1990/07/27 | 811 | 811 | 799 | 800 | 34,000 |
| 1990/07/26 | 811 | 811 | 810 | 811 | 9,000 |
| 1990/07/25 | 810 | 810 | 810 | 810 | 8,000 |
| 1990/07/24 | 813 | 813 | 813 | 813 | 8,000 |
| 1990/07/23 | 834 | 834 | 820 | 820 | 4,000 |
| 1990/07/20 | 836 | 836 | 824 | 824 | 12,000 |
| 1990/07/19 | 850 | 869 | 842 | 842 | 14,000 |
| 1990/07/18 | 830 | 855 | 830 | 850 | 14,000 |
| 1990/07/17 | 831 | 840 | 825 | 840 | 29,000 |
| 1990/07/16 | 830 | 830 | 826 | 830 | 9,000 |
| 1990/07/13 | 824 | 825 | 821 | 824 | 53,000 |
| 1990/07/12 | 817 | 825 | 817 | 825 | 31,000 |
| 1990/07/11 | 820 | 820 | 815 | 818 | 41,000 |
| 1990/07/10 | 821 | 821 | 815 | 820 | 52,000 |
| 1990/07/09 | 816 | 824 | 816 | 819 | 21,000 |
| 1990/07/06 | 817 | 825 | 800 | 807 | 49,000 |
| 1990/07/05 | 813 | 820 | 813 | 816 | 31,000 |
| 1990/07/04 | 825 | 825 | 813 | 813 | 51,000 |
| 1990/07/03 | 820 | 822 | 820 | 821 | 36,000 |
| 1990/07/02 | 830 | 830 | 820 | 821 | 10,000 |
| 1990/06/29 | 820 | 820 | 816 | 820 | 17,000 |
| 1990/06/28 | 829 | 829 | 815 | 815 | 8,000 |
| 1990/06/27 | 810 | 815 | 810 | 810 | 22,000 |
| 1990/06/26 | 801 | 830 | 800 | 830 | 16,000 |
| 1990/06/25 | 831 | 831 | 820 | 820 | 7,000 |
| 1990/06/22 | 850 | 850 | 830 | 831 | 23,000 |
| 1990/06/21 | 861 | 861 | 850 | 850 | 10,000 |
| 1990/06/20 | 861 | 861 | 851 | 861 | 23,000 |
| 1990/06/19 | 871 | 871 | 861 | 861 | 8,000 |
| 1990/06/18 | 880 | 885 | 880 | 880 | 20,000 |
| 1990/06/15 | 885 | 885 | 880 | 880 | 32,000 |
| 1990/06/14 | 883 | 885 | 880 | 885 | 20,000 |
| 1990/06/13 | 883 | 883 | 880 | 882 | 21,000 |
| 1990/06/12 | 881 | 882 | 881 | 882 | 5,000 |
| 1990/06/11 | 901 | 901 | 880 | 890 | 10,000 |
| 1990/06/08 | 880 | 901 | 880 | 901 | 35,000 |
| 1990/06/07 | 880 | 890 | 880 | 890 | 11,000 |
| 1990/06/06 | 892 | 900 | 881 | 892 | 11,000 |
| 1990/06/05 | 880 | 880 | 860 | 862 | 24,000 |
| 1990/06/04 | 882 | 899 | 880 | 890 | 15,000 |
| 1990/06/01 | 900 | 915 | 890 | 890 | 22,000 |
| 1990/05/31 | 905 | 910 | 900 | 905 | 22,000 |
| 1990/05/30 | 900 | 919 | 900 | 905 | 9,000 |
| 1990/05/29 | 901 | 901 | 895 | 895 | 23,000 |
| 1990/05/28 | 899 | 930 | 895 | 930 | 32,000 |
| 1990/05/25 | 870 | 899 | 870 | 885 | 29,000 |
| 1990/05/24 | 895 | 895 | 860 | 870 | 14,000 |
| 1990/05/23 | 899 | 899 | 895 | 895 | 18,000 |
| 1990/05/22 | 910 | 910 | 889 | 889 | 18,000 |
| 1990/05/21 | 921 | 930 | 910 | 910 | 12,000 |
| 1990/05/18 | 930 | 936 | 920 | 930 | 35,000 |
| 1990/05/17 | 920 | 950 | 920 | 930 | 57,000 |
| 1990/05/16 | 900 | 920 | 900 | 920 | 66,000 |
| 1990/05/15 | 910 | 925 | 899 | 899 | 28,000 |
| 1990/05/14 | 863 | 925 | 860 | 925 | 51,000 |
| 1990/05/11 | 830 | 843 | 825 | 843 | 61,000 |
| 1990/05/10 | 840 | 850 | 828 | 828 | 30,000 |
| 1990/05/09 | 820 | 830 | 810 | 830 | 46,000 |
| 1990/05/08 | 780 | 821 | 780 | 800 | 38,000 |
| 1990/05/07 | 766 | 779 | 766 | 770 | 27,000 |
| 1990/05/02 | 780 | 780 | 760 | 765 | 14,000 |
| 1990/05/01 | 760 | 765 | 755 | 765 | 11,000 |
| 1990/04/27 | 760 | 761 | 752 | 760 | 12,000 |
| 1990/04/26 | 731 | 765 | 731 | 752 | 19,000 |
| 1990/04/25 | 730 | 730 | 710 | 720 | 162,000 |
| 1990/04/24 | 791 | 791 | 760 | 760 | 39,000 |
| 1990/04/23 | 780 | 790 | 780 | 790 | 18,000 |
| 1990/04/20 | 761 | 790 | 761 | 778 | 17,000 |
| 1990/04/19 | 760 | 760 | 751 | 755 | 21,000 |
| 1990/04/18 | 738 | 750 | 738 | 750 | 7,000 |
| 1990/04/17 | 735 | 750 | 735 | 738 | 10,000 |
| 1990/04/16 | 771 | 771 | 720 | 720 | 32,000 |
| 1990/04/13 | 800 | 800 | 771 | 771 | 23,000 |
| 1990/04/12 | 810 | 830 | 790 | 790 | 46,000 |
| 1990/04/11 | 800 | 801 | 791 | 800 | 35,000 |
| 1990/04/10 | 771 | 776 | 750 | 760 | 102,000 |
| 1990/04/09 | 740 | 761 | 730 | 761 | 98,000 |
| 1990/04/06 | 710 | 730 | 695 | 700 | 170,000 |
| 1990/04/05 | 700 | 700 | 700 | 700 | 118,000 |
| 1990/04/04 | 790 | 790 | 790 | 790 | 31,000 |
| 1990/04/03 | 840 | 850 | 840 | 840 | 7,000 |
| 1990/04/02 | 920 | 920 | 860 | 860 | 66,000 |
| 1990/03/30 | 940 | 940 | 925 | 926 | 38,000 |
| 1990/03/29 | 970 | 971 | 910 | 910 | 77,000 |
| 1990/03/28 | 1,000 | 1,000 | 975 | 980 | 80,000 |
| 1990/03/27 | 1,000 | 1,040 | 1,000 | 1,000 | 41,000 |
| 1990/03/26 | 1,020 | 1,060 | 1,020 | 1,040 | 44,000 |
| 1990/03/23 | 1,000 | 1,010 | 982 | 990 | 54,000 |
| 1990/03/22 | 1,050 | 1,050 | 970 | 980 | 58,000 |
| 1990/03/20 | 1,100 | 1,100 | 1,050 | 1,060 | 59,000 |
| 1990/03/19 | 1,190 | 1,190 | 1,050 | 1,050 | 70,000 |
| 1990/03/16 | 1,200 | 1,230 | 1,200 | 1,200 | 20,000 |
| 1990/03/15 | 1,200 | 1,200 | 1,160 | 1,190 | 35,000 |
| 1990/03/14 | 1,200 | 1,200 | 1,160 | 1,160 | 50,000 |
| 1990/03/13 | 1,240 | 1,250 | 1,190 | 1,230 | 84,000 |
| 1990/03/12 | 1,290 | 1,290 | 1,260 | 1,260 | 83,000 |
| 1990/03/09 | 1,290 | 1,300 | 1,270 | 1,300 | 138,000 |
| 1990/03/08 | 1,280 | 1,290 | 1,260 | 1,290 | 177,000 |
| 1990/03/07 | 1,240 | 1,260 | 1,230 | 1,260 | 101,000 |
| 1990/03/06 | 1,250 | 1,270 | 1,240 | 1,250 | 107,000 |
| 1990/03/05 | 1,230 | 1,270 | 1,230 | 1,270 | 54,000 |
| 1990/03/02 | 1,280 | 1,290 | 1,250 | 1,270 | 92,000 |
| 1990/03/01 | 1,160 | 1,270 | 1,150 | 1,270 | 112,000 |
| 1990/02/28 | 1,130 | 1,160 | 1,120 | 1,140 | 102,000 |
| 1990/02/27 | 1,070 | 1,120 | 1,070 | 1,120 | 47,000 |
| 1990/02/26 | 1,170 | 1,180 | 1,000 | 1,000 | 108,000 |
| 1990/02/23 | 1,220 | 1,220 | 1,180 | 1,190 | 99,000 |
| 1990/02/22 | 1,240 | 1,240 | 1,220 | 1,220 | 112,000 |
| 1990/02/21 | 1,260 | 1,280 | 1,220 | 1,240 | 118,000 |
| 1990/02/20 | 1,250 | 1,280 | 1,250 | 1,250 | 43,000 |
| 1990/02/19 | 1,290 | 1,290 | 1,240 | 1,250 | 47,000 |
| 1990/02/16 | 1,230 | 1,250 | 1,210 | 1,210 | 58,000 |
| 1990/02/15 | 1,220 | 1,300 | 1,220 | 1,260 | 66,000 |
| 1990/02/14 | 1,260 | 1,260 | 1,230 | 1,240 | 40,000 |
| 1990/02/13 | 1,280 | 1,320 | 1,270 | 1,280 | 69,000 |
| 1990/02/09 | 1,300 | 1,330 | 1,290 | 1,300 | 304,000 |
| 1990/02/08 | 1,320 | 1,390 | 1,320 | 1,370 | 683,000 |
| 1990/02/07 | 1,220 | 1,380 | 1,200 | 1,340 | 911,000 |
| 1990/02/06 | 1,270 | 1,270 | 1,230 | 1,230 | 172,000 |
| 1990/02/05 | 1,150 | 1,170 | 1,120 | 1,170 | 30,000 |
| 1990/02/02 | 1,170 | 1,180 | 1,150 | 1,160 | 41,000 |
| 1990/02/01 | 1,180 | 1,180 | 1,160 | 1,180 | 31,000 |
| 1990/01/31 | 1,190 | 1,190 | 1,170 | 1,180 | 49,000 |
| 1990/01/30 | 1,180 | 1,200 | 1,160 | 1,190 | 115,000 |
| 1990/01/29 | 1,090 | 1,180 | 1,090 | 1,180 | 62,000 |
| 1990/01/26 | 1,070 | 1,080 | 1,060 | 1,070 | 21,000 |
| 1990/01/25 | 1,030 | 1,070 | 1,030 | 1,060 | 55,000 |
| 1990/01/24 | 1,090 | 1,090 | 1,050 | 1,050 | 38,000 |
| 1990/01/23 | 1,120 | 1,130 | 1,100 | 1,100 | 63,000 |
| 1990/01/22 | 1,130 | 1,150 | 1,130 | 1,130 | 131,000 |
| 1990/01/19 | 1,190 | 1,190 | 1,130 | 1,140 | 101,000 |
| 1990/01/18 | 1,220 | 1,220 | 1,130 | 1,190 | 191,000 |
| 1990/01/17 | 1,220 | 1,230 | 1,220 | 1,220 | 64,000 |
| 1990/01/16 | 1,220 | 1,220 | 1,190 | 1,190 | 117,000 |
| 1990/01/12 | 1,240 | 1,240 | 1,220 | 1,220 | 88,000 |
| 1990/01/11 | 1,240 | 1,240 | 1,230 | 1,240 | 135,000 |
| 1990/01/10 | 1,230 | 1,240 | 1,180 | 1,240 | 73,000 |
| 1990/01/09 | 1,240 | 1,240 | 1,210 | 1,220 | 107,000 |
| 1990/01/08 | 1,240 | 1,240 | 1,220 | 1,240 | 71,000 |
| 1990/01/05 | 1,210 | 1,230 | 1,200 | 1,220 | 181,000 |
| 1990/01/04 | 1,260 | 1,260 | 1,220 | 1,220 | 90,000 |