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 |
|---|---|---|---|---|---|
| 1991/12/27 | 450 | 450 | 449 | 449 | 6,000 |
| 1991/12/26 | 450 | 460 | 450 | 460 | 16,000 |
| 1991/12/25 | 448 | 450 | 448 | 450 | 6,000 |
| 1991/12/24 | 456 | 456 | 448 | 448 | 17,000 |
| 1991/12/20 | 452 | 452 | 445 | 450 | 42,000 |
| 1991/12/19 | 450 | 459 | 450 | 459 | 32,000 |
| 1991/12/18 | 469 | 470 | 450 | 450 | 113,000 |
| 1991/12/17 | 435 | 464 | 434 | 464 | 111,000 |
| 1991/12/16 | 420 | 430 | 415 | 425 | 55,000 |
| 1991/12/13 | 401 | 420 | 401 | 420 | 28,000 |
| 1991/12/12 | 406 | 410 | 395 | 396 | 41,000 |
| 1991/12/11 | 391 | 405 | 391 | 405 | 3,000 |
| 1991/12/09 | 395 | 398 | 390 | 391 | 58,000 |
| 1991/12/06 | 400 | 400 | 390 | 390 | 17,000 |
| 1991/12/05 | 396 | 405 | 390 | 390 | 31,000 |
| 1991/12/04 | 402 | 403 | 398 | 398 | 14,000 |
| 1991/12/02 | 400 | 402 | 390 | 390 | 29,000 |
| 1991/11/29 | 405 | 410 | 400 | 400 | 23,000 |
| 1991/11/28 | 400 | 405 | 396 | 401 | 44,000 |
| 1991/11/27 | 426 | 426 | 400 | 400 | 25,000 |
| 1991/11/26 | 431 | 431 | 430 | 430 | 5,000 |
| 1991/11/25 | 433 | 437 | 433 | 437 | 4,000 |
| 1991/11/22 | 441 | 441 | 437 | 437 | 4,000 |
| 1991/11/21 | 440 | 440 | 435 | 435 | 2,000 |
| 1991/11/20 | 441 | 441 | 435 | 440 | 8,000 |
| 1991/11/19 | 440 | 441 | 438 | 441 | 6,000 |
| 1991/11/18 | 440 | 443 | 440 | 440 | 12,000 |
| 1991/11/15 | 450 | 450 | 445 | 445 | 20,000 |
| 1991/11/14 | 451 | 451 | 450 | 450 | 17,000 |
| 1991/11/13 | 451 | 451 | 451 | 451 | 5,000 |
| 1991/11/12 | 451 | 451 | 451 | 451 | 4,000 |
| 1991/11/11 | 452 | 452 | 451 | 451 | 2,000 |
| 1991/11/08 | 460 | 460 | 451 | 451 | 3,000 |
| 1991/11/07 | 450 | 460 | 450 | 460 | 7,000 |
| 1991/11/06 | 450 | 450 | 450 | 450 | 2,000 |
| 1991/11/05 | 456 | 456 | 450 | 450 | 27,000 |
| 1991/11/01 | 465 | 465 | 451 | 451 | 15,000 |
| 1991/10/31 | 458 | 460 | 451 | 451 | 15,000 |
| 1991/10/30 | 451 | 455 | 448 | 455 | 19,000 |
| 1991/10/29 | 446 | 446 | 446 | 446 | 2,000 |
| 1991/10/28 | 452 | 452 | 439 | 439 | 15,000 |
| 1991/10/25 | 455 | 455 | 452 | 452 | 4,000 |
| 1991/10/24 | 460 | 465 | 452 | 452 | 26,000 |
| 1991/10/23 | 455 | 455 | 455 | 455 | 8,000 |
| 1991/10/22 | 445 | 445 | 442 | 445 | 12,000 |
| 1991/10/21 | 440 | 440 | 440 | 440 | 16,000 |
| 1991/10/18 | 438 | 438 | 431 | 431 | 13,000 |
| 1991/10/17 | 445 | 445 | 437 | 437 | 7,000 |
| 1991/10/16 | 446 | 446 | 440 | 445 | 9,000 |
| 1991/10/15 | 450 | 450 | 448 | 448 | 3,000 |
| 1991/10/14 | 450 | 450 | 448 | 448 | 6,000 |
| 1991/10/11 | 455 | 456 | 450 | 450 | 16,000 |
| 1991/10/09 | 452 | 452 | 452 | 452 | 3,000 |
| 1991/10/08 | 452 | 452 | 452 | 452 | 4,000 |
| 1991/10/07 | 452 | 452 | 452 | 452 | 2,000 |
| 1991/10/04 | 455 | 455 | 452 | 452 | 5,000 |
| 1991/10/03 | 452 | 455 | 452 | 455 | 4,000 |
| 1991/10/02 | 451 | 451 | 450 | 451 | 9,000 |
| 1991/10/01 | 450 | 450 | 445 | 445 | 17,000 |
| 1991/09/30 | 450 | 450 | 445 | 450 | 3,000 |
| 1991/09/27 | 453 | 453 | 450 | 450 | 35,000 |
| 1991/09/26 | 451 | 451 | 451 | 451 | 18,000 |
| 1991/09/25 | 440 | 440 | 436 | 436 | 8,000 |
| 1991/09/24 | 428 | 428 | 420 | 420 | 9,000 |
| 1991/09/20 | 428 | 431 | 428 | 428 | 4,000 |
| 1991/09/19 | 434 | 434 | 425 | 425 | 12,000 |
| 1991/09/18 | 426 | 430 | 426 | 429 | 6,000 |
| 1991/09/17 | 425 | 430 | 421 | 425 | 8,000 |
| 1991/09/13 | 420 | 420 | 410 | 420 | 15,000 |
| 1991/09/12 | 430 | 430 | 420 | 420 | 15,000 |
| 1991/09/11 | 430 | 430 | 430 | 430 | 8,000 |
| 1991/09/10 | 428 | 430 | 425 | 430 | 4,000 |
| 1991/09/09 | 429 | 430 | 428 | 430 | 12,000 |
| 1991/09/06 | 422 | 422 | 421 | 422 | 5,000 |
| 1991/09/05 | 418 | 420 | 415 | 420 | 6,000 |
| 1991/09/04 | 420 | 420 | 410 | 415 | 10,000 |
| 1991/09/03 | 416 | 420 | 416 | 420 | 6,000 |
| 1991/09/02 | 411 | 411 | 411 | 411 | 4,000 |
| 1991/08/30 | 405 | 410 | 400 | 401 | 33,000 |
| 1991/08/29 | 410 | 410 | 400 | 405 | 19,000 |
| 1991/08/28 | 410 | 410 | 410 | 410 | 10,000 |
| 1991/08/27 | 422 | 422 | 410 | 410 | 17,000 |
| 1991/08/26 | 427 | 427 | 422 | 422 | 9,000 |
| 1991/08/23 | 437 | 437 | 430 | 430 | 5,000 |
| 1991/08/22 | 442 | 442 | 437 | 440 | 16,000 |
| 1991/08/21 | 430 | 430 | 421 | 427 | 13,000 |
| 1991/08/20 | 442 | 442 | 440 | 440 | 12,000 |
| 1991/08/19 | 444 | 444 | 442 | 442 | 7,000 |
| 1991/08/16 | 456 | 456 | 444 | 444 | 7,000 |
| 1991/08/15 | 451 | 456 | 451 | 456 | 3,000 |
| 1991/08/14 | 450 | 450 | 450 | 450 | 9,000 |
| 1991/08/13 | 455 | 455 | 450 | 450 | 12,000 |
| 1991/08/12 | 450 | 450 | 450 | 450 | 4,000 |
| 1991/08/09 | 458 | 458 | 450 | 452 | 15,000 |
| 1991/08/08 | 456 | 456 | 456 | 456 | 3,000 |
| 1991/08/07 | 451 | 451 | 451 | 451 | 3,000 |
| 1991/08/06 | 460 | 460 | 450 | 450 | 13,000 |
| 1991/08/05 | 465 | 465 | 460 | 460 | 10,000 |
| 1991/08/02 | 465 | 470 | 460 | 470 | 6,000 |
| 1991/08/01 | 479 | 479 | 465 | 465 | 12,000 |
| 1991/07/31 | 470 | 475 | 470 | 474 | 3,000 |
| 1991/07/30 | 451 | 470 | 451 | 470 | 17,000 |
| 1991/07/29 | 456 | 460 | 451 | 451 | 21,000 |
| 1991/07/26 | 451 | 460 | 450 | 451 | 34,000 |
| 1991/07/25 | 470 | 470 | 460 | 460 | 21,000 |
| 1991/07/24 | 460 | 460 | 450 | 450 | 9,000 |
| 1991/07/23 | 460 | 460 | 460 | 460 | 8,000 |
| 1991/07/22 | 460 | 460 | 460 | 460 | 8,000 |
| 1991/07/19 | 460 | 460 | 459 | 460 | 15,000 |
| 1991/07/18 | 458 | 460 | 449 | 460 | 31,000 |
| 1991/07/17 | 490 | 490 | 458 | 458 | 13,000 |
| 1991/07/16 | 475 | 490 | 470 | 490 | 19,000 |
| 1991/07/15 | 480 | 480 | 480 | 480 | 2,000 |
| 1991/07/11 | 471 | 480 | 470 | 470 | 11,000 |
| 1991/07/09 | 465 | 470 | 441 | 441 | 20,000 |
| 1991/07/08 | 481 | 481 | 473 | 473 | 4,000 |
| 1991/07/05 | 498 | 498 | 480 | 480 | 21,000 |
| 1991/07/04 | 500 | 500 | 498 | 498 | 2,000 |
| 1991/07/03 | 499 | 500 | 498 | 498 | 12,000 |
| 1991/07/02 | 499 | 499 | 498 | 498 | 3,000 |
| 1991/07/01 | 510 | 510 | 500 | 500 | 13,000 |
| 1991/06/28 | 495 | 500 | 495 | 500 | 3,000 |
| 1991/06/27 | 500 | 501 | 497 | 501 | 18,000 |
| 1991/06/25 | 501 | 501 | 480 | 480 | 23,000 |
| 1991/06/24 | 505 | 505 | 501 | 501 | 30,000 |
| 1991/06/21 | 510 | 510 | 501 | 501 | 14,000 |
| 1991/06/20 | 501 | 510 | 501 | 501 | 23,000 |
| 1991/06/19 | 501 | 505 | 500 | 500 | 16,000 |
| 1991/06/18 | 519 | 519 | 500 | 500 | 12,000 |
| 1991/06/17 | 520 | 520 | 520 | 520 | 17,000 |
| 1991/06/14 | 530 | 530 | 514 | 520 | 9,000 |
| 1991/06/13 | 515 | 520 | 512 | 520 | 10,000 |
| 1991/06/12 | 510 | 515 | 510 | 511 | 15,000 |
| 1991/06/11 | 509 | 514 | 506 | 514 | 7,000 |
| 1991/06/10 | 501 | 517 | 501 | 509 | 15,000 |
| 1991/06/06 | 520 | 520 | 481 | 481 | 53,000 |
| 1991/06/05 | 530 | 530 | 501 | 520 | 13,000 |
| 1991/06/04 | 540 | 540 | 530 | 530 | 17,000 |
| 1991/06/03 | 553 | 553 | 530 | 530 | 13,000 |
| 1991/05/30 | 531 | 533 | 531 | 533 | 7,000 |
| 1991/05/27 | 565 | 565 | 560 | 560 | 2,000 |
| 1991/05/24 | 567 | 577 | 567 | 568 | 5,000 |
| 1991/05/23 | 572 | 573 | 567 | 567 | 18,000 |
| 1991/05/22 | 574 | 576 | 571 | 573 | 18,000 |
| 1991/05/21 | 573 | 573 | 573 | 573 | 4,000 |
| 1991/05/20 | 571 | 571 | 571 | 571 | 3,000 |
| 1991/05/17 | 571 | 580 | 570 | 571 | 24,000 |
| 1991/05/16 | 577 | 577 | 570 | 571 | 28,000 |
| 1991/05/15 | 580 | 580 | 580 | 580 | 14,000 |
| 1991/05/14 | 586 | 586 | 575 | 580 | 20,000 |
| 1991/05/13 | 585 | 590 | 580 | 580 | 34,000 |
| 1991/05/10 | 590 | 590 | 585 | 585 | 13,000 |
| 1991/05/09 | 600 | 600 | 586 | 586 | 32,000 |
| 1991/05/08 | 592 | 595 | 591 | 591 | 14,000 |
| 1991/05/07 | 590 | 600 | 590 | 592 | 11,000 |
| 1991/05/02 | 610 | 610 | 600 | 600 | 16,000 |
| 1991/05/01 | 586 | 610 | 586 | 610 | 8,000 |
| 1991/04/30 | 593 | 593 | 585 | 585 | 6,000 |
| 1991/04/26 | 592 | 595 | 592 | 595 | 14,000 |
| 1991/04/25 | 596 | 597 | 586 | 586 | 30,000 |
| 1991/04/24 | 599 | 600 | 596 | 600 | 4,000 |
| 1991/04/23 | 600 | 600 | 591 | 591 | 11,000 |
| 1991/04/22 | 611 | 611 | 591 | 591 | 27,000 |
| 1991/04/19 | 637 | 637 | 601 | 601 | 20,000 |
| 1991/04/18 | 631 | 644 | 622 | 622 | 10,000 |
| 1991/04/17 | 626 | 640 | 626 | 627 | 6,000 |
| 1991/04/16 | 620 | 625 | 620 | 622 | 10,000 |
| 1991/04/15 | 610 | 619 | 610 | 615 | 3,000 |
| 1991/04/12 | 600 | 620 | 600 | 614 | 9,000 |
| 1991/04/11 | 610 | 610 | 610 | 610 | 4,000 |
| 1991/04/10 | 600 | 600 | 595 | 595 | 2,000 |
| 1991/04/09 | 595 | 595 | 592 | 592 | 15,000 |
| 1991/04/08 | 595 | 600 | 595 | 595 | 19,000 |
| 1991/04/05 | 605 | 605 | 593 | 593 | 4,000 |
| 1991/04/04 | 595 | 605 | 595 | 605 | 11,000 |
| 1991/04/03 | 605 | 606 | 600 | 600 | 15,000 |
| 1991/04/02 | 590 | 590 | 590 | 590 | 2,000 |
| 1991/04/01 | 630 | 630 | 610 | 610 | 13,000 |
| 1991/03/29 | 580 | 620 | 580 | 620 | 12,000 |
| 1991/03/28 | 580 | 580 | 572 | 572 | 6,000 |
| 1991/03/27 | 581 | 581 | 580 | 580 | 4,000 |
| 1991/03/26 | 600 | 600 | 580 | 580 | 6,000 |
| 1991/03/25 | 609 | 610 | 608 | 608 | 6,000 |
| 1991/03/22 | 600 | 620 | 600 | 620 | 8,000 |
| 1991/03/20 | 600 | 600 | 600 | 600 | 16,000 |
| 1991/03/19 | 630 | 630 | 620 | 620 | 29,000 |
| 1991/03/18 | 610 | 630 | 610 | 630 | 14,000 |
| 1991/03/15 | 560 | 580 | 560 | 580 | 25,000 |
| 1991/03/14 | 560 | 560 | 550 | 555 | 25,000 |
| 1991/03/13 | 570 | 570 | 530 | 530 | 29,000 |
| 1991/03/12 | 577 | 595 | 569 | 569 | 18,000 |
| 1991/03/11 | 577 | 577 | 577 | 577 | 1,000 |
| 1991/03/08 | 580 | 580 | 577 | 577 | 14,000 |
| 1991/03/07 | 578 | 578 | 575 | 578 | 21,000 |
| 1991/03/06 | 579 | 580 | 578 | 578 | 16,000 |
| 1991/03/05 | 580 | 580 | 578 | 578 | 8,000 |
| 1991/03/04 | 580 | 580 | 579 | 579 | 14,000 |
| 1991/03/01 | 587 | 590 | 577 | 577 | 30,000 |
| 1991/02/28 | 590 | 590 | 586 | 586 | 5,000 |
| 1991/02/27 | 575 | 575 | 575 | 575 | 4,000 |
| 1991/02/26 | 575 | 585 | 571 | 571 | 10,000 |
| 1991/02/25 | 571 | 571 | 563 | 571 | 11,000 |
| 1991/02/22 | 572 | 575 | 571 | 571 | 5,000 |
| 1991/02/21 | 590 | 590 | 571 | 571 | 3,000 |
| 1991/02/20 | 571 | 590 | 570 | 590 | 8,000 |
| 1991/02/19 | 561 | 563 | 561 | 562 | 12,000 |
| 1991/02/18 | 540 | 542 | 535 | 536 | 20,000 |
| 1991/02/15 | 541 | 541 | 537 | 540 | 14,000 |
| 1991/02/14 | 540 | 540 | 530 | 537 | 25,000 |
| 1991/02/13 | 540 | 540 | 540 | 540 | 2,000 |
| 1991/02/12 | 535 | 535 | 535 | 535 | 11,000 |
| 1991/02/08 | 500 | 515 | 500 | 515 | 5,000 |
| 1991/02/07 | 500 | 500 | 498 | 500 | 11,000 |
| 1991/02/06 | 516 | 516 | 498 | 510 | 6,000 |
| 1991/02/05 | 515 | 515 | 515 | 515 | 1,000 |
| 1991/02/04 | 515 | 515 | 515 | 515 | 6,000 |
| 1991/02/01 | 500 | 500 | 482 | 483 | 18,000 |
| 1991/01/31 | 487 | 498 | 486 | 498 | 25,000 |
| 1991/01/30 | 486 | 486 | 486 | 486 | 6,000 |
| 1991/01/29 | 486 | 486 | 485 | 485 | 18,000 |
| 1991/01/28 | 482 | 486 | 482 | 485 | 6,000 |
| 1991/01/25 | 480 | 481 | 480 | 481 | 14,000 |
| 1991/01/24 | 490 | 493 | 485 | 485 | 24,000 |
| 1991/01/23 | 495 | 495 | 495 | 495 | 7,000 |
| 1991/01/22 | 494 | 494 | 494 | 494 | 17,000 |
| 1991/01/21 | 494 | 494 | 494 | 494 | 4,000 |
| 1991/01/18 | 494 | 495 | 494 | 495 | 4,000 |
| 1991/01/17 | 490 | 500 | 490 | 500 | 16,000 |
| 1991/01/16 | 501 | 501 | 500 | 500 | 27,000 |
| 1991/01/14 | 523 | 523 | 523 | 523 | 9,000 |
| 1991/01/11 | 499 | 500 | 498 | 498 | 9,000 |
| 1991/01/10 | 496 | 498 | 496 | 497 | 11,000 |
| 1991/01/09 | 506 | 506 | 503 | 505 | 14,000 |
| 1991/01/08 | 511 | 511 | 507 | 507 | 11,000 |
| 1991/01/07 | 510 | 513 | 510 | 513 | 12,000 |
| 1991/01/04 | 505 | 505 | 505 | 505 | 1,000 |