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 |
|---|---|---|---|---|---|
| 2003/12/30 | 206 | 208 | 206 | 208 | 11,000 |
| 2003/12/29 | 202 | 203 | 202 | 203 | 12,000 |
| 2003/12/26 | 197 | 198 | 196 | 198 | 11,000 |
| 2003/12/25 | 196 | 197 | 196 | 196 | 24,000 |
| 2003/12/24 | 198 | 200 | 198 | 200 | 51,000 |
| 2003/12/22 | 202 | 202 | 202 | 202 | 5,000 |
| 2003/12/19 | 200 | 202 | 195 | 202 | 20,000 |
| 2003/12/18 | 200 | 200 | 200 | 200 | 18,000 |
| 2003/12/17 | 205 | 205 | 200 | 200 | 18,000 |
| 2003/12/16 | 205 | 205 | 205 | 205 | 5,000 |
| 2003/12/15 | 205 | 205 | 205 | 205 | 6,000 |
| 2003/12/12 | 205 | 205 | 200 | 205 | 14,000 |
| 2003/12/11 | 201 | 205 | 201 | 205 | 21,000 |
| 2003/12/10 | 201 | 201 | 201 | 201 | 8,000 |
| 2003/12/09 | 205 | 206 | 201 | 201 | 15,000 |
| 2003/12/08 | 205 | 205 | 205 | 205 | 5,000 |
| 2003/12/05 | 208 | 208 | 205 | 205 | 13,000 |
| 2003/12/04 | 204 | 208 | 203 | 208 | 8,000 |
| 2003/12/03 | 204 | 204 | 202 | 204 | 17,000 |
| 2003/12/02 | 202 | 202 | 202 | 202 | 11,000 |
| 2003/12/01 | 202 | 202 | 196 | 196 | 12,000 |
| 2003/11/28 | 202 | 202 | 202 | 202 | 5,000 |
| 2003/11/27 | 203 | 203 | 200 | 202 | 27,000 |
| 2003/11/26 | 200 | 203 | 200 | 203 | 26,000 |
| 2003/11/25 | 200 | 201 | 200 | 201 | 25,000 |
| 2003/11/21 | 200 | 200 | 194 | 200 | 32,000 |
| 2003/11/20 | 204 | 204 | 203 | 204 | 19,000 |
| 2003/11/19 | 208 | 208 | 202 | 203 | 37,000 |
| 2003/11/18 | 215 | 215 | 206 | 208 | 17,000 |
| 2003/11/17 | 216 | 216 | 207 | 215 | 12,000 |
| 2003/11/14 | 216 | 216 | 215 | 216 | 18,000 |
| 2003/11/13 | 217 | 217 | 215 | 217 | 16,000 |
| 2003/11/12 | 207 | 210 | 207 | 207 | 14,000 |
| 2003/11/11 | 218 | 218 | 210 | 217 | 30,000 |
| 2003/11/10 | 218 | 218 | 217 | 218 | 16,000 |
| 2003/11/07 | 218 | 218 | 209 | 218 | 23,000 |
| 2003/11/06 | 216 | 218 | 215 | 218 | 24,000 |
| 2003/11/05 | 211 | 211 | 210 | 211 | 19,000 |
| 2003/11/04 | 210 | 210 | 210 | 210 | 18,000 |
| 2003/10/31 | 209 | 210 | 209 | 210 | 9,000 |
| 2003/10/30 | 210 | 210 | 208 | 210 | 14,000 |
| 2003/10/29 | 210 | 210 | 207 | 210 | 34,000 |
| 2003/10/28 | 210 | 210 | 204 | 210 | 20,000 |
| 2003/10/27 | 209 | 210 | 208 | 210 | 33,000 |
| 2003/10/24 | 208 | 208 | 201 | 208 | 26,000 |
| 2003/10/23 | 218 | 218 | 208 | 208 | 28,000 |
| 2003/10/22 | 218 | 220 | 218 | 218 | 15,000 |
| 2003/10/21 | 221 | 222 | 218 | 218 | 40,000 |
| 2003/10/20 | 224 | 225 | 221 | 221 | 52,000 |
| 2003/10/17 | 230 | 230 | 220 | 221 | 267,000 |
| 2003/10/16 | 203 | 235 | 202 | 217 | 393,000 |
| 2003/10/15 | 202 | 203 | 202 | 203 | 23,000 |
| 2003/10/14 | 203 | 203 | 200 | 202 | 12,000 |
| 2003/10/10 | 201 | 201 | 199 | 201 | 20,000 |
| 2003/10/09 | 201 | 201 | 201 | 201 | 8,000 |
| 2003/10/08 | 203 | 203 | 198 | 201 | 23,000 |
| 2003/10/07 | 204 | 204 | 202 | 203 | 12,000 |
| 2003/10/06 | 203 | 205 | 202 | 203 | 23,000 |
| 2003/10/03 | 195 | 195 | 195 | 195 | 8,000 |
| 2003/10/02 | 193 | 193 | 193 | 193 | 4,000 |
| 2003/10/01 | 193 | 193 | 191 | 191 | 19,000 |
| 2003/09/29 | 193 | 193 | 193 | 193 | 5,000 |
| 2003/09/26 | 196 | 196 | 192 | 192 | 35,000 |
| 2003/09/25 | 204 | 204 | 193 | 196 | 32,000 |
| 2003/09/24 | 202 | 210 | 201 | 203 | 28,000 |
| 2003/09/22 | 203 | 203 | 201 | 203 | 24,000 |
| 2003/09/19 | 200 | 203 | 200 | 201 | 49,000 |
| 2003/09/18 | 200 | 200 | 196 | 200 | 21,000 |
| 2003/09/17 | 200 | 200 | 198 | 200 | 39,000 |
| 2003/09/16 | 199 | 199 | 195 | 199 | 17,000 |
| 2003/09/12 | 199 | 199 | 195 | 199 | 13,000 |
| 2003/09/11 | 199 | 199 | 194 | 199 | 13,000 |
| 2003/09/10 | 199 | 199 | 199 | 199 | 10,000 |
| 2003/09/09 | 199 | 199 | 195 | 199 | 17,000 |
| 2003/09/08 | 199 | 199 | 198 | 199 | 8,000 |
| 2003/09/05 | 200 | 200 | 193 | 199 | 14,000 |
| 2003/09/04 | 200 | 200 | 195 | 200 | 21,000 |
| 2003/09/03 | 200 | 200 | 199 | 200 | 14,000 |
| 2003/09/02 | 195 | 200 | 195 | 200 | 32,000 |
| 2003/09/01 | 199 | 199 | 190 | 195 | 20,000 |
| 2003/08/29 | 199 | 199 | 193 | 199 | 27,000 |
| 2003/08/28 | 195 | 197 | 195 | 197 | 11,000 |
| 2003/08/27 | 199 | 199 | 194 | 195 | 20,000 |
| 2003/08/26 | 193 | 193 | 191 | 193 | 28,000 |
| 2003/08/25 | 192 | 193 | 192 | 193 | 2,000 |
| 2003/08/22 | 191 | 191 | 190 | 191 | 5,000 |
| 2003/08/21 | 194 | 194 | 188 | 188 | 31,000 |
| 2003/08/20 | 203 | 203 | 194 | 194 | 29,000 |
| 2003/08/19 | 200 | 204 | 199 | 203 | 104,000 |
| 2003/08/18 | 187 | 194 | 186 | 194 | 56,000 |
| 2003/08/15 | 185 | 185 | 185 | 185 | 19,000 |
| 2003/08/14 | 182 | 182 | 181 | 181 | 8,000 |
| 2003/08/13 | 183 | 183 | 177 | 180 | 10,000 |
| 2003/08/12 | 182 | 183 | 182 | 183 | 10,000 |
| 2003/08/11 | 182 | 183 | 177 | 182 | 10,000 |
| 2003/08/08 | 182 | 182 | 181 | 182 | 17,000 |
| 2003/08/07 | 182 | 183 | 182 | 183 | 13,000 |
| 2003/08/06 | 182 | 182 | 182 | 182 | 5,000 |
| 2003/08/05 | 184 | 184 | 182 | 183 | 11,000 |
| 2003/08/04 | 183 | 183 | 182 | 183 | 10,000 |
| 2003/08/01 | 183 | 184 | 183 | 183 | 12,000 |
| 2003/07/31 | 180 | 180 | 180 | 180 | 11,000 |
| 2003/07/30 | 178 | 180 | 178 | 180 | 2,000 |
| 2003/07/29 | 178 | 178 | 178 | 178 | 12,000 |
| 2003/07/28 | 178 | 179 | 178 | 178 | 7,000 |
| 2003/07/25 | 177 | 177 | 177 | 177 | 5,000 |
| 2003/07/24 | 179 | 179 | 177 | 177 | 33,000 |
| 2003/07/23 | 184 | 184 | 177 | 177 | 8,000 |
| 2003/07/22 | 184 | 184 | 176 | 184 | 13,000 |
| 2003/07/18 | 180 | 184 | 177 | 184 | 40,000 |
| 2003/07/17 | 184 | 184 | 172 | 180 | 23,000 |
| 2003/07/16 | 184 | 185 | 183 | 184 | 20,000 |
| 2003/07/15 | 184 | 184 | 181 | 184 | 24,000 |
| 2003/07/14 | 185 | 185 | 184 | 185 | 17,000 |
| 2003/07/11 | 183 | 185 | 183 | 184 | 79,000 |
| 2003/07/10 | 178 | 183 | 178 | 182 | 27,000 |
| 2003/07/09 | 183 | 183 | 178 | 178 | 34,000 |
| 2003/07/08 | 182 | 183 | 181 | 181 | 36,000 |
| 2003/07/07 | 182 | 182 | 181 | 181 | 35,000 |
| 2003/07/04 | 176 | 183 | 176 | 182 | 13,000 |
| 2003/07/03 | 184 | 184 | 178 | 178 | 12,000 |
| 2003/07/02 | 183 | 183 | 178 | 178 | 36,000 |
| 2003/07/01 | 185 | 185 | 181 | 181 | 33,000 |
| 2003/06/30 | 188 | 188 | 180 | 183 | 36,000 |
| 2003/06/27 | 174 | 178 | 174 | 178 | 51,000 |
| 2003/06/26 | 174 | 174 | 173 | 174 | 8,000 |
| 2003/06/25 | 173 | 173 | 173 | 173 | 14,000 |
| 2003/06/24 | 174 | 175 | 173 | 173 | 5,000 |
| 2003/06/23 | 174 | 176 | 174 | 176 | 8,000 |
| 2003/06/20 | 176 | 176 | 175 | 176 | 5,000 |
| 2003/06/19 | 175 | 175 | 172 | 172 | 6,000 |
| 2003/06/18 | 177 | 177 | 171 | 175 | 13,000 |
| 2003/06/17 | 173 | 174 | 173 | 174 | 149,000 |
| 2003/06/16 | 174 | 174 | 168 | 170 | 6,000 |
| 2003/06/13 | 174 | 174 | 174 | 174 | 3,000 |
| 2003/06/12 | 177 | 177 | 173 | 174 | 53,000 |
| 2003/06/11 | 175 | 177 | 174 | 177 | 26,000 |
| 2003/06/10 | 176 | 177 | 175 | 175 | 7,000 |
| 2003/06/09 | 177 | 177 | 175 | 175 | 18,000 |
| 2003/06/06 | 177 | 177 | 175 | 175 | 17,000 |
| 2003/06/05 | 175 | 177 | 175 | 177 | 18,000 |
| 2003/06/04 | 175 | 175 | 174 | 175 | 20,000 |
| 2003/06/03 | 175 | 175 | 175 | 175 | 11,000 |
| 2003/06/02 | 175 | 175 | 172 | 172 | 17,000 |
| 2003/05/30 | 174 | 175 | 174 | 175 | 29,000 |
| 2003/05/29 | 175 | 175 | 173 | 174 | 21,000 |
| 2003/05/28 | 174 | 174 | 174 | 174 | 5,000 |
| 2003/05/27 | 174 | 174 | 174 | 174 | 6,000 |
| 2003/05/26 | 173 | 174 | 168 | 174 | 12,000 |
| 2003/05/23 | 171 | 173 | 171 | 173 | 8,000 |
| 2003/05/22 | 170 | 170 | 170 | 170 | 40,000 |
| 2003/05/21 | 170 | 170 | 167 | 167 | 7,000 |
| 2003/05/20 | 175 | 175 | 174 | 174 | 13,000 |
| 2003/05/19 | 174 | 174 | 169 | 174 | 9,000 |
| 2003/05/16 | 175 | 175 | 172 | 175 | 12,000 |
| 2003/05/15 | 175 | 175 | 175 | 175 | 5,000 |
| 2003/05/14 | 174 | 176 | 173 | 175 | 45,000 |
| 2003/05/13 | 174 | 174 | 173 | 174 | 17,000 |
| 2003/05/12 | 174 | 174 | 172 | 174 | 15,000 |
| 2003/05/09 | 171 | 174 | 171 | 174 | 18,000 |
| 2003/05/08 | 171 | 172 | 170 | 171 | 20,000 |
| 2003/05/07 | 170 | 171 | 170 | 171 | 20,000 |
| 2003/05/06 | 170 | 170 | 170 | 170 | 3,000 |
| 2003/05/02 | 173 | 173 | 168 | 168 | 16,000 |
| 2003/05/01 | 168 | 173 | 168 | 173 | 31,000 |
| 2003/04/30 | 169 | 169 | 164 | 169 | 15,000 |
| 2003/04/28 | 161 | 167 | 160 | 167 | 38,000 |
| 2003/04/25 | 164 | 164 | 163 | 163 | 7,000 |
| 2003/04/24 | 164 | 164 | 161 | 164 | 10,000 |
| 2003/04/23 | 160 | 164 | 160 | 164 | 9,000 |
| 2003/04/22 | 167 | 169 | 160 | 160 | 70,000 |
| 2003/04/21 | 165 | 165 | 163 | 165 | 22,000 |
| 2003/04/18 | 164 | 165 | 161 | 165 | 13,000 |
| 2003/04/17 | 164 | 164 | 160 | 164 | 18,000 |
| 2003/04/16 | 164 | 164 | 160 | 164 | 14,000 |
| 2003/04/15 | 164 | 164 | 161 | 164 | 15,000 |
| 2003/04/14 | 164 | 164 | 160 | 164 | 16,000 |
| 2003/04/11 | 164 | 165 | 157 | 165 | 22,000 |
| 2003/04/10 | 165 | 165 | 164 | 165 | 13,000 |
| 2003/04/09 | 165 | 165 | 164 | 165 | 11,000 |
| 2003/04/08 | 160 | 165 | 160 | 165 | 14,000 |
| 2003/04/07 | 159 | 164 | 154 | 164 | 21,000 |
| 2003/04/04 | 159 | 159 | 159 | 159 | 5,000 |
| 2003/04/03 | 163 | 164 | 163 | 164 | 7,000 |
| 2003/04/02 | 160 | 160 | 156 | 160 | 13,000 |
| 2003/04/01 | 156 | 156 | 156 | 156 | 15,000 |
| 2003/03/31 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/03/28 | 155 | 156 | 155 | 156 | 10,000 |
| 2003/03/27 | 155 | 155 | 154 | 154 | 26,000 |
| 2003/03/26 | 160 | 160 | 154 | 157 | 45,000 |
| 2003/03/25 | 168 | 168 | 164 | 166 | 57,000 |
| 2003/03/24 | 165 | 169 | 163 | 169 | 24,000 |
| 2003/03/20 | 165 | 165 | 161 | 163 | 35,000 |
| 2003/03/19 | 163 | 165 | 163 | 165 | 7,000 |
| 2003/03/18 | 164 | 164 | 164 | 164 | 6,000 |
| 2003/03/17 | 162 | 163 | 162 | 163 | 6,000 |
| 2003/03/14 | 163 | 163 | 160 | 162 | 55,000 |
| 2003/03/13 | 165 | 165 | 160 | 162 | 19,000 |
| 2003/03/12 | 163 | 165 | 163 | 165 | 20,000 |
| 2003/03/11 | 167 | 167 | 161 | 163 | 29,000 |
| 2003/03/10 | 167 | 168 | 167 | 167 | 43,000 |
| 2003/03/07 | 171 | 172 | 170 | 172 | 41,000 |
| 2003/03/06 | 171 | 171 | 171 | 171 | 10,000 |
| 2003/03/05 | 170 | 173 | 170 | 172 | 49,000 |
| 2003/03/04 | 169 | 170 | 168 | 170 | 44,000 |
| 2003/03/03 | 171 | 172 | 167 | 168 | 60,000 |
| 2003/02/28 | 173 | 173 | 170 | 170 | 21,000 |
| 2003/02/27 | 175 | 175 | 170 | 172 | 27,000 |
| 2003/02/26 | 173 | 173 | 171 | 173 | 8,000 |
| 2003/02/25 | 170 | 173 | 170 | 173 | 80,000 |
| 2003/02/24 | 171 | 171 | 170 | 170 | 7,000 |
| 2003/02/21 | 175 | 175 | 167 | 170 | 46,000 |
| 2003/02/20 | 175 | 176 | 174 | 174 | 8,000 |
| 2003/02/19 | 178 | 178 | 175 | 175 | 17,000 |
| 2003/02/18 | 179 | 179 | 177 | 177 | 29,000 |
| 2003/02/17 | 174 | 179 | 174 | 178 | 35,000 |
| 2003/02/14 | 178 | 180 | 173 | 173 | 31,000 |
| 2003/02/13 | 179 | 180 | 174 | 174 | 21,000 |
| 2003/02/12 | 174 | 179 | 173 | 179 | 55,000 |
| 2003/02/10 | 167 | 172 | 167 | 172 | 40,000 |
| 2003/02/07 | 164 | 167 | 164 | 165 | 9,000 |
| 2003/02/06 | 164 | 167 | 164 | 164 | 12,000 |
| 2003/02/05 | 163 | 164 | 163 | 164 | 5,000 |
| 2003/02/04 | 163 | 165 | 163 | 163 | 11,000 |
| 2003/02/03 | 164 | 164 | 160 | 163 | 10,000 |
| 2003/01/31 | 158 | 161 | 158 | 161 | 12,000 |
| 2003/01/30 | 160 | 160 | 157 | 157 | 24,000 |
| 2003/01/29 | 160 | 160 | 160 | 160 | 7,000 |
| 2003/01/28 | 160 | 161 | 160 | 160 | 15,000 |
| 2003/01/27 | 156 | 160 | 156 | 160 | 21,000 |
| 2003/01/24 | 160 | 160 | 155 | 155 | 49,000 |
| 2003/01/23 | 159 | 160 | 155 | 160 | 17,000 |
| 2003/01/22 | 159 | 159 | 159 | 159 | 25,000 |
| 2003/01/21 | 157 | 159 | 155 | 159 | 15,000 |
| 2003/01/20 | 156 | 156 | 156 | 156 | 5,000 |
| 2003/01/17 | 156 | 156 | 156 | 156 | 6,000 |
| 2003/01/16 | 152 | 155 | 152 | 155 | 11,000 |
| 2003/01/15 | 151 | 152 | 151 | 152 | 7,000 |
| 2003/01/14 | 150 | 151 | 150 | 151 | 3,000 |
| 2003/01/10 | 150 | 150 | 150 | 150 | 8,000 |
| 2003/01/09 | 150 | 150 | 150 | 150 | 2,000 |
| 2003/01/08 | 151 | 152 | 150 | 150 | 18,000 |
| 2003/01/07 | 151 | 152 | 151 | 151 | 11,000 |
| 2003/01/06 | 150 | 151 | 150 | 151 | 12,000 |