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 |
|---|---|---|---|---|---|
| 1996/12/30 | 392 | 400 | 392 | 400 | 71,000 |
| 1996/12/27 | 408 | 408 | 391 | 392 | 43,000 |
| 1996/12/26 | 410 | 420 | 403 | 403 | 52,000 |
| 1996/12/25 | 408 | 410 | 405 | 410 | 33,000 |
| 1996/12/24 | 412 | 413 | 403 | 403 | 41,000 |
| 1996/12/20 | 432 | 432 | 400 | 412 | 91,000 |
| 1996/12/19 | 442 | 447 | 432 | 432 | 44,000 |
| 1996/12/18 | 447 | 448 | 440 | 440 | 63,000 |
| 1996/12/17 | 460 | 460 | 441 | 457 | 50,000 |
| 1996/12/16 | 462 | 469 | 460 | 469 | 11,000 |
| 1996/12/13 | 480 | 480 | 460 | 460 | 49,000 |
| 1996/12/12 | 479 | 480 | 475 | 475 | 7,000 |
| 1996/12/11 | 480 | 484 | 473 | 484 | 9,000 |
| 1996/12/10 | 471 | 476 | 470 | 476 | 13,000 |
| 1996/12/09 | 461 | 462 | 461 | 462 | 3,000 |
| 1996/12/06 | 465 | 465 | 460 | 460 | 50,000 |
| 1996/12/05 | 465 | 465 | 455 | 460 | 40,000 |
| 1996/12/04 | 484 | 484 | 465 | 465 | 32,000 |
| 1996/12/03 | 487 | 490 | 483 | 485 | 95,000 |
| 1996/12/02 | 486 | 486 | 485 | 485 | 19,000 |
| 1996/11/29 | 486 | 490 | 486 | 486 | 24,000 |
| 1996/11/28 | 495 | 495 | 485 | 485 | 74,000 |
| 1996/11/27 | 507 | 510 | 496 | 501 | 54,000 |
| 1996/11/26 | 520 | 520 | 508 | 517 | 27,000 |
| 1996/11/25 | 502 | 505 | 501 | 501 | 31,000 |
| 1996/11/22 | 505 | 505 | 502 | 503 | 19,000 |
| 1996/11/21 | 508 | 510 | 502 | 502 | 45,000 |
| 1996/11/20 | 505 | 514 | 505 | 507 | 27,000 |
| 1996/11/19 | 503 | 509 | 500 | 505 | 26,000 |
| 1996/11/18 | 501 | 515 | 500 | 510 | 14,000 |
| 1996/11/15 | 506 | 506 | 501 | 505 | 41,000 |
| 1996/11/14 | 505 | 512 | 501 | 507 | 68,000 |
| 1996/11/13 | 510 | 510 | 500 | 505 | 128,000 |
| 1996/11/12 | 511 | 516 | 510 | 510 | 23,000 |
| 1996/11/11 | 514 | 516 | 510 | 510 | 19,000 |
| 1996/11/08 | 514 | 525 | 514 | 518 | 19,000 |
| 1996/11/07 | 550 | 550 | 510 | 513 | 72,000 |
| 1996/11/06 | 512 | 545 | 512 | 545 | 171,000 |
| 1996/11/05 | 497 | 497 | 495 | 497 | 26,000 |
| 1996/11/01 | 502 | 502 | 494 | 494 | 43,000 |
| 1996/10/31 | 497 | 503 | 494 | 502 | 19,000 |
| 1996/10/30 | 500 | 510 | 496 | 505 | 25,000 |
| 1996/10/29 | 493 | 495 | 493 | 495 | 16,000 |
| 1996/10/28 | 495 | 495 | 492 | 493 | 21,000 |
| 1996/10/25 | 495 | 496 | 491 | 491 | 41,000 |
| 1996/10/24 | 495 | 498 | 495 | 495 | 24,000 |
| 1996/10/23 | 498 | 500 | 495 | 495 | 43,000 |
| 1996/10/22 | 520 | 520 | 500 | 500 | 21,000 |
| 1996/10/21 | 530 | 530 | 520 | 520 | 16,000 |
| 1996/10/18 | 510 | 525 | 510 | 521 | 33,000 |
| 1996/10/17 | 495 | 505 | 495 | 503 | 32,000 |
| 1996/10/16 | 492 | 495 | 490 | 494 | 57,000 |
| 1996/10/15 | 485 | 493 | 485 | 490 | 45,000 |
| 1996/10/14 | 485 | 489 | 483 | 489 | 34,000 |
| 1996/10/11 | 495 | 495 | 482 | 483 | 111,000 |
| 1996/10/09 | 504 | 505 | 497 | 500 | 57,000 |
| 1996/10/08 | 510 | 510 | 502 | 502 | 26,000 |
| 1996/10/07 | 520 | 529 | 520 | 520 | 37,000 |
| 1996/10/04 | 518 | 529 | 518 | 520 | 30,000 |
| 1996/10/03 | 543 | 544 | 518 | 518 | 35,000 |
| 1996/10/02 | 545 | 553 | 545 | 545 | 73,000 |
| 1996/10/01 | 518 | 548 | 513 | 545 | 127,000 |
| 1996/09/30 | 506 | 506 | 502 | 502 | 23,000 |
| 1996/09/27 | 503 | 507 | 503 | 506 | 33,000 |
| 1996/09/26 | 502 | 510 | 502 | 502 | 32,000 |
| 1996/09/25 | 510 | 510 | 502 | 502 | 20,000 |
| 1996/09/24 | 512 | 518 | 500 | 500 | 34,000 |
| 1996/09/20 | 520 | 520 | 510 | 512 | 19,000 |
| 1996/09/19 | 515 | 515 | 510 | 515 | 7,000 |
| 1996/09/18 | 519 | 525 | 515 | 525 | 40,000 |
| 1996/09/17 | 515 | 525 | 515 | 520 | 23,000 |
| 1996/09/13 | 505 | 510 | 505 | 510 | 11,000 |
| 1996/09/12 | 512 | 512 | 505 | 505 | 9,000 |
| 1996/09/11 | 516 | 516 | 500 | 512 | 26,000 |
| 1996/09/10 | 500 | 520 | 500 | 510 | 117,000 |
| 1996/09/09 | 510 | 511 | 496 | 496 | 257,000 |
| 1996/09/06 | 507 | 531 | 507 | 510 | 37,000 |
| 1996/09/05 | 503 | 515 | 503 | 515 | 27,000 |
| 1996/09/04 | 511 | 515 | 505 | 505 | 54,000 |
| 1996/09/03 | 501 | 513 | 501 | 513 | 11,000 |
| 1996/09/02 | 500 | 500 | 491 | 500 | 49,000 |
| 1996/08/30 | 497 | 500 | 495 | 500 | 22,000 |
| 1996/08/29 | 520 | 521 | 490 | 490 | 48,000 |
| 1996/08/28 | 532 | 532 | 520 | 520 | 24,000 |
| 1996/08/27 | 531 | 531 | 531 | 531 | 4,000 |
| 1996/08/26 | 546 | 546 | 531 | 531 | 4,000 |
| 1996/08/23 | 556 | 556 | 540 | 540 | 16,000 |
| 1996/08/22 | 555 | 558 | 550 | 551 | 24,000 |
| 1996/08/21 | 539 | 548 | 539 | 547 | 13,000 |
| 1996/08/20 | 550 | 550 | 538 | 548 | 48,000 |
| 1996/08/19 | 535 | 555 | 535 | 555 | 22,000 |
| 1996/08/16 | 539 | 550 | 530 | 550 | 39,000 |
| 1996/08/15 | 520 | 538 | 520 | 535 | 35,000 |
| 1996/08/14 | 504 | 518 | 504 | 518 | 32,000 |
| 1996/08/13 | 482 | 519 | 482 | 503 | 65,000 |
| 1996/08/12 | 495 | 500 | 483 | 485 | 20,000 |
| 1996/08/09 | 506 | 520 | 490 | 490 | 109,000 |
| 1996/08/08 | 497 | 509 | 497 | 502 | 123,000 |
| 1996/08/07 | 523 | 524 | 498 | 498 | 92,000 |
| 1996/08/06 | 531 | 531 | 510 | 520 | 31,000 |
| 1996/08/05 | 558 | 558 | 535 | 537 | 32,000 |
| 1996/08/02 | 535 | 550 | 535 | 548 | 34,000 |
| 1996/08/01 | 530 | 535 | 502 | 534 | 82,000 |
| 1996/07/31 | 547 | 548 | 520 | 520 | 62,000 |
| 1996/07/30 | 560 | 561 | 540 | 550 | 68,000 |
| 1996/07/29 | 585 | 585 | 570 | 570 | 64,000 |
| 1996/07/26 | 581 | 583 | 572 | 575 | 113,000 |
| 1996/07/25 | 585 | 585 | 570 | 584 | 66,000 |
| 1996/07/24 | 604 | 604 | 585 | 586 | 60,000 |
| 1996/07/23 | 605 | 610 | 601 | 605 | 39,000 |
| 1996/07/22 | 620 | 620 | 605 | 605 | 33,000 |
| 1996/07/19 | 620 | 620 | 612 | 619 | 36,000 |
| 1996/07/18 | 624 | 624 | 605 | 615 | 101,000 |
| 1996/07/17 | 627 | 640 | 615 | 624 | 75,000 |
| 1996/07/16 | 640 | 640 | 622 | 622 | 44,000 |
| 1996/07/15 | 669 | 669 | 649 | 649 | 25,000 |
| 1996/07/12 | 650 | 664 | 641 | 659 | 81,000 |
| 1996/07/11 | 675 | 685 | 651 | 655 | 76,000 |
| 1996/07/10 | 699 | 700 | 666 | 666 | 356,000 |
| 1996/07/09 | 641 | 700 | 641 | 700 | 640,000 |
| 1996/07/08 | 656 | 665 | 641 | 642 | 72,000 |
| 1996/07/05 | 660 | 683 | 650 | 666 | 313,000 |
| 1996/07/04 | 625 | 665 | 623 | 660 | 224,000 |
| 1996/07/03 | 610 | 625 | 606 | 624 | 17,000 |
| 1996/07/02 | 633 | 634 | 616 | 616 | 31,000 |
| 1996/07/01 | 641 | 641 | 631 | 633 | 16,000 |
| 1996/06/28 | 629 | 643 | 620 | 636 | 71,000 |
| 1996/06/27 | 610 | 650 | 609 | 635 | 170,000 |
| 1996/06/26 | 600 | 600 | 591 | 591 | 70,000 |
| 1996/06/25 | 599 | 600 | 590 | 597 | 74,000 |
| 1996/06/24 | 595 | 600 | 585 | 600 | 20,000 |
| 1996/06/21 | 575 | 604 | 575 | 585 | 69,000 |
| 1996/06/20 | 575 | 585 | 575 | 580 | 65,000 |
| 1996/06/19 | 590 | 590 | 575 | 575 | 83,000 |
| 1996/06/18 | 601 | 601 | 590 | 591 | 59,000 |
| 1996/06/17 | 601 | 617 | 600 | 600 | 29,000 |
| 1996/06/14 | 593 | 614 | 593 | 596 | 37,000 |
| 1996/06/13 | 620 | 620 | 590 | 590 | 27,000 |
| 1996/06/12 | 578 | 605 | 575 | 590 | 54,000 |
| 1996/06/11 | 578 | 578 | 568 | 572 | 44,000 |
| 1996/06/10 | 576 | 585 | 568 | 568 | 39,000 |
| 1996/06/07 | 575 | 585 | 575 | 585 | 42,000 |
| 1996/06/06 | 600 | 600 | 585 | 585 | 76,000 |
| 1996/06/05 | 600 | 610 | 600 | 600 | 75,000 |
| 1996/06/04 | 598 | 600 | 590 | 594 | 51,000 |
| 1996/06/03 | 635 | 635 | 590 | 600 | 124,000 |
| 1996/05/31 | 639 | 640 | 615 | 616 | 31,000 |
| 1996/05/30 | 626 | 635 | 625 | 635 | 40,000 |
| 1996/05/29 | 620 | 626 | 615 | 621 | 35,000 |
| 1996/05/28 | 610 | 625 | 610 | 616 | 80,000 |
| 1996/05/27 | 625 | 626 | 620 | 620 | 75,000 |
| 1996/05/24 | 625 | 640 | 620 | 635 | 29,000 |
| 1996/05/23 | 631 | 640 | 630 | 630 | 60,000 |
| 1996/05/22 | 641 | 642 | 635 | 640 | 38,000 |
| 1996/05/21 | 660 | 660 | 645 | 645 | 63,000 |
| 1996/05/20 | 660 | 667 | 645 | 657 | 107,000 |
| 1996/05/17 | 655 | 660 | 650 | 650 | 44,000 |
| 1996/05/16 | 652 | 662 | 652 | 652 | 47,000 |
| 1996/05/15 | 650 | 657 | 650 | 650 | 48,000 |
| 1996/05/14 | 662 | 662 | 651 | 655 | 11,000 |
| 1996/05/13 | 680 | 680 | 662 | 665 | 33,000 |
| 1996/05/10 | 651 | 670 | 650 | 670 | 23,000 |
| 1996/05/09 | 670 | 670 | 654 | 660 | 45,000 |
| 1996/05/08 | 670 | 680 | 660 | 673 | 65,000 |
| 1996/05/07 | 662 | 683 | 662 | 675 | 41,000 |
| 1996/05/02 | 675 | 685 | 660 | 660 | 61,000 |
| 1996/05/01 | 684 | 690 | 660 | 685 | 46,000 |
| 1996/04/30 | 665 | 665 | 656 | 665 | 52,000 |
| 1996/04/26 | 670 | 671 | 660 | 665 | 58,000 |
| 1996/04/25 | 670 | 670 | 660 | 670 | 48,000 |
| 1996/04/24 | 665 | 670 | 660 | 670 | 77,000 |
| 1996/04/23 | 678 | 680 | 660 | 660 | 95,000 |
| 1996/04/22 | 685 | 688 | 675 | 675 | 30,000 |
| 1996/04/19 | 671 | 675 | 668 | 675 | 32,000 |
| 1996/04/18 | 696 | 696 | 670 | 675 | 51,000 |
| 1996/04/17 | 687 | 710 | 687 | 690 | 54,000 |
| 1996/04/16 | 710 | 710 | 670 | 680 | 187,000 |
| 1996/04/15 | 745 | 745 | 708 | 710 | 86,000 |
| 1996/04/12 | 750 | 761 | 720 | 745 | 444,000 |
| 1996/04/11 | 656 | 755 | 656 | 735 | 427,000 |
| 1996/04/10 | 660 | 663 | 646 | 663 | 39,000 |
| 1996/04/09 | 640 | 660 | 640 | 660 | 35,000 |
| 1996/04/08 | 662 | 662 | 640 | 660 | 67,000 |
| 1996/04/05 | 660 | 661 | 651 | 661 | 56,000 |
| 1996/04/04 | 676 | 679 | 660 | 661 | 66,000 |
| 1996/04/03 | 655 | 670 | 650 | 670 | 60,000 |
| 1996/04/02 | 640 | 640 | 630 | 635 | 51,000 |
| 1996/04/01 | 631 | 654 | 630 | 630 | 66,000 |
| 1996/03/29 | 620 | 621 | 611 | 620 | 64,000 |
| 1996/03/28 | 616 | 621 | 608 | 620 | 49,000 |
| 1996/03/27 | 625 | 626 | 606 | 626 | 42,000 |
| 1996/03/26 | 619 | 628 | 606 | 628 | 30,000 |
| 1996/03/25 | 629 | 630 | 629 | 629 | 17,000 |
| 1996/03/22 | 632 | 645 | 605 | 645 | 50,000 |
| 1996/03/21 | 650 | 650 | 631 | 631 | 19,000 |
| 1996/03/19 | 651 | 651 | 640 | 642 | 71,000 |
| 1996/03/18 | 660 | 660 | 650 | 650 | 51,000 |
| 1996/03/15 | 642 | 669 | 640 | 660 | 74,000 |
| 1996/03/14 | 650 | 650 | 640 | 645 | 39,000 |
| 1996/03/13 | 650 | 650 | 648 | 649 | 22,000 |
| 1996/03/12 | 659 | 666 | 645 | 645 | 44,000 |
| 1996/03/11 | 630 | 650 | 630 | 650 | 40,000 |
| 1996/03/08 | 650 | 656 | 650 | 650 | 47,000 |
| 1996/03/07 | 668 | 668 | 656 | 656 | 42,000 |
| 1996/03/06 | 687 | 693 | 678 | 678 | 57,000 |
| 1996/03/05 | 676 | 690 | 670 | 690 | 14,000 |
| 1996/03/04 | 670 | 670 | 665 | 666 | 14,000 |
| 1996/03/01 | 655 | 685 | 655 | 665 | 67,000 |
| 1996/02/29 | 650 | 665 | 635 | 665 | 98,000 |
| 1996/02/28 | 670 | 670 | 644 | 667 | 162,000 |
| 1996/02/27 | 701 | 701 | 672 | 672 | 114,000 |
| 1996/02/26 | 704 | 704 | 691 | 691 | 62,000 |
| 1996/02/23 | 706 | 710 | 700 | 710 | 45,000 |
| 1996/02/22 | 713 | 715 | 705 | 707 | 68,000 |
| 1996/02/21 | 699 | 710 | 696 | 703 | 66,000 |
| 1996/02/20 | 704 | 704 | 686 | 700 | 70,000 |
| 1996/02/19 | 690 | 695 | 669 | 694 | 112,000 |
| 1996/02/16 | 719 | 720 | 675 | 697 | 250,000 |
| 1996/02/15 | 785 | 790 | 730 | 735 | 187,000 |
| 1996/02/14 | 789 | 799 | 780 | 794 | 126,000 |
| 1996/02/13 | 810 | 815 | 770 | 799 | 464,000 |
| 1996/02/09 | 810 | 831 | 803 | 820 | 699,000 |
| 1996/02/08 | 807 | 826 | 801 | 820 | 250,000 |
| 1996/02/07 | 815 | 820 | 796 | 817 | 193,000 |
| 1996/02/06 | 806 | 835 | 798 | 835 | 97,000 |
| 1996/02/05 | 835 | 835 | 797 | 806 | 107,000 |
| 1996/02/02 | 823 | 835 | 816 | 830 | 127,000 |
| 1996/02/01 | 847 | 847 | 820 | 833 | 92,000 |
| 1996/01/31 | 816 | 840 | 815 | 840 | 141,000 |
| 1996/01/30 | 825 | 830 | 805 | 810 | 127,000 |
| 1996/01/29 | 860 | 860 | 830 | 845 | 177,000 |
| 1996/01/26 | 825 | 864 | 815 | 850 | 789,000 |
| 1996/01/25 | 840 | 840 | 806 | 820 | 286,000 |
| 1996/01/24 | 845 | 845 | 820 | 832 | 238,000 |
| 1996/01/23 | 800 | 845 | 795 | 835 | 218,000 |
| 1996/01/22 | 815 | 820 | 790 | 810 | 72,000 |
| 1996/01/19 | 776 | 815 | 760 | 815 | 163,000 |
| 1996/01/18 | 792 | 814 | 770 | 773 | 193,000 |
| 1996/01/17 | 824 | 825 | 792 | 793 | 203,000 |
| 1996/01/16 | 844 | 844 | 821 | 834 | 117,000 |
| 1996/01/12 | 848 | 870 | 830 | 840 | 266,000 |
| 1996/01/11 | 839 | 859 | 821 | 848 | 267,000 |
| 1996/01/10 | 859 | 901 | 820 | 832 | 1,120,000 |
| 1996/01/09 | 768 | 861 | 768 | 861 | 1,464,000 |
| 1996/01/08 | 776 | 776 | 756 | 761 | 49,000 |
| 1996/01/05 | 759 | 768 | 750 | 767 | 69,000 |
| 1996/01/04 | 771 | 778 | 750 | 750 | 66,000 |