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 |
|---|---|---|---|---|---|
| 2005/12/30 | 376 | 383 | 375 | 378 | 22,000 |
| 2005/12/29 | 374 | 382 | 374 | 380 | 69,000 |
| 2005/12/28 | 367 | 372 | 365 | 370 | 73,000 |
| 2005/12/27 | 360 | 370 | 356 | 370 | 175,000 |
| 2005/12/26 | 356 | 363 | 356 | 362 | 30,000 |
| 2005/12/22 | 358 | 363 | 356 | 360 | 31,000 |
| 2005/12/21 | 351 | 370 | 351 | 368 | 113,000 |
| 2005/12/20 | 355 | 360 | 354 | 356 | 44,000 |
| 2005/12/19 | 355 | 360 | 350 | 355 | 112,000 |
| 2005/12/16 | 348 | 360 | 348 | 359 | 55,000 |
| 2005/12/15 | 342 | 358 | 338 | 355 | 95,000 |
| 2005/12/14 | 352 | 352 | 345 | 349 | 27,000 |
| 2005/12/13 | 353 | 353 | 350 | 352 | 41,000 |
| 2005/12/12 | 344 | 353 | 343 | 352 | 94,000 |
| 2005/12/09 | 340 | 343 | 338 | 343 | 39,000 |
| 2005/12/08 | 342 | 342 | 338 | 338 | 38,000 |
| 2005/12/07 | 345 | 345 | 342 | 342 | 28,000 |
| 2005/12/06 | 345 | 346 | 342 | 346 | 29,000 |
| 2005/12/05 | 343 | 344 | 340 | 343 | 56,000 |
| 2005/12/02 | 340 | 343 | 338 | 343 | 18,000 |
| 2005/12/01 | 341 | 342 | 339 | 340 | 14,000 |
| 2005/11/30 | 344 | 345 | 340 | 340 | 18,000 |
| 2005/11/29 | 335 | 343 | 335 | 343 | 30,000 |
| 2005/11/28 | 337 | 337 | 332 | 336 | 41,000 |
| 2005/11/25 | 337 | 337 | 335 | 337 | 24,000 |
| 2005/11/24 | 338 | 340 | 336 | 337 | 27,000 |
| 2005/11/22 | 342 | 342 | 337 | 341 | 32,000 |
| 2005/11/21 | 340 | 340 | 332 | 332 | 22,000 |
| 2005/11/18 | 343 | 343 | 340 | 340 | 15,000 |
| 2005/11/17 | 339 | 341 | 339 | 340 | 19,000 |
| 2005/11/16 | 340 | 340 | 335 | 336 | 41,000 |
| 2005/11/15 | 341 | 342 | 336 | 340 | 20,000 |
| 2005/11/14 | 349 | 349 | 345 | 345 | 21,000 |
| 2005/11/11 | 346 | 351 | 346 | 348 | 21,000 |
| 2005/11/10 | 350 | 350 | 346 | 346 | 33,000 |
| 2005/11/09 | 359 | 359 | 353 | 355 | 30,000 |
| 2005/11/08 | 355 | 361 | 355 | 360 | 47,000 |
| 2005/11/07 | 368 | 368 | 360 | 360 | 34,000 |
| 2005/11/04 | 362 | 366 | 361 | 364 | 45,000 |
| 2005/11/02 | 374 | 374 | 360 | 361 | 61,000 |
| 2005/11/01 | 364 | 381 | 363 | 372 | 151,000 |
| 2005/10/31 | 355 | 359 | 350 | 359 | 82,000 |
| 2005/10/28 | 343 | 351 | 341 | 350 | 52,000 |
| 2005/10/27 | 339 | 345 | 339 | 342 | 41,000 |
| 2005/10/26 | 344 | 345 | 337 | 344 | 39,000 |
| 2005/10/25 | 337 | 337 | 334 | 334 | 23,000 |
| 2005/10/24 | 335 | 337 | 331 | 336 | 34,000 |
| 2005/10/21 | 334 | 335 | 330 | 335 | 50,000 |
| 2005/10/20 | 338 | 338 | 334 | 337 | 19,000 |
| 2005/10/19 | 340 | 340 | 332 | 337 | 11,000 |
| 2005/10/18 | 340 | 341 | 338 | 340 | 37,000 |
| 2005/10/17 | 334 | 340 | 329 | 334 | 102,000 |
| 2005/10/14 | 336 | 337 | 333 | 337 | 22,000 |
| 2005/10/13 | 337 | 337 | 331 | 336 | 38,000 |
| 2005/10/12 | 333 | 336 | 333 | 336 | 19,000 |
| 2005/10/11 | 330 | 337 | 330 | 337 | 35,000 |
| 2005/10/07 | 327 | 335 | 327 | 335 | 27,000 |
| 2005/10/06 | 335 | 337 | 328 | 336 | 62,000 |
| 2005/10/05 | 339 | 340 | 337 | 340 | 13,000 |
| 2005/10/04 | 345 | 345 | 337 | 344 | 79,000 |
| 2005/10/03 | 338 | 345 | 337 | 345 | 53,000 |
| 2005/09/30 | 337 | 342 | 335 | 342 | 68,000 |
| 2005/09/29 | 343 | 345 | 342 | 342 | 74,000 |
| 2005/09/28 | 345 | 348 | 342 | 347 | 129,000 |
| 2005/09/27 | 348 | 352 | 348 | 348 | 83,000 |
| 2005/09/26 | 347 | 350 | 347 | 350 | 60,000 |
| 2005/09/22 | 350 | 350 | 346 | 350 | 98,000 |
| 2005/09/21 | 349 | 352 | 346 | 350 | 183,000 |
| 2005/09/20 | 344 | 352 | 343 | 352 | 95,000 |
| 2005/09/16 | 354 | 354 | 342 | 349 | 94,000 |
| 2005/09/15 | 355 | 357 | 349 | 354 | 133,000 |
| 2005/09/14 | 350 | 355 | 348 | 355 | 131,000 |
| 2005/09/13 | 349 | 364 | 348 | 348 | 487,000 |
| 2005/09/12 | 348 | 349 | 344 | 346 | 58,000 |
| 2005/09/09 | 340 | 347 | 335 | 342 | 73,000 |
| 2005/09/08 | 334 | 344 | 333 | 339 | 152,000 |
| 2005/09/07 | 338 | 342 | 334 | 339 | 148,000 |
| 2005/09/06 | 345 | 348 | 342 | 343 | 83,000 |
| 2005/09/05 | 350 | 352 | 347 | 349 | 128,000 |
| 2005/09/02 | 350 | 352 | 347 | 350 | 142,000 |
| 2005/09/01 | 353 | 353 | 343 | 348 | 179,000 |
| 2005/08/31 | 344 | 359 | 343 | 350 | 607,000 |
| 2005/08/30 | 335 | 345 | 334 | 343 | 489,000 |
| 2005/08/29 | 321 | 338 | 318 | 332 | 744,000 |
| 2005/08/26 | 321 | 321 | 315 | 317 | 84,000 |
| 2005/08/25 | 316 | 323 | 314 | 322 | 120,000 |
| 2005/08/24 | 321 | 330 | 318 | 323 | 264,000 |
| 2005/08/23 | 318 | 335 | 312 | 326 | 759,000 |
| 2005/08/22 | 319 | 319 | 309 | 317 | 351,000 |
| 2005/08/19 | 313 | 329 | 304 | 322 | 1,237,000 |
| 2005/08/18 | 302 | 314 | 299 | 314 | 347,000 |
| 2005/08/17 | 285 | 297 | 285 | 297 | 94,000 |
| 2005/08/16 | 290 | 290 | 282 | 282 | 13,000 |
| 2005/08/15 | 282 | 290 | 282 | 290 | 13,000 |
| 2005/08/12 | 286 | 286 | 280 | 281 | 60,000 |
| 2005/08/11 | 287 | 287 | 285 | 287 | 21,000 |
| 2005/08/10 | 285 | 287 | 281 | 287 | 25,000 |
| 2005/08/09 | 280 | 284 | 274 | 280 | 13,000 |
| 2005/08/08 | 266 | 277 | 266 | 277 | 29,000 |
| 2005/08/05 | 285 | 286 | 276 | 276 | 40,000 |
| 2005/08/04 | 298 | 298 | 286 | 289 | 65,000 |
| 2005/08/03 | 292 | 301 | 290 | 296 | 119,000 |
| 2005/08/02 | 289 | 293 | 287 | 293 | 46,000 |
| 2005/08/01 | 287 | 298 | 287 | 293 | 58,000 |
| 2005/07/29 | 287 | 288 | 286 | 286 | 22,000 |
| 2005/07/28 | 286 | 288 | 286 | 287 | 8,000 |
| 2005/07/27 | 289 | 289 | 286 | 286 | 20,000 |
| 2005/07/26 | 292 | 292 | 287 | 287 | 26,000 |
| 2005/07/25 | 293 | 294 | 290 | 290 | 30,000 |
| 2005/07/22 | 286 | 290 | 286 | 288 | 58,000 |
| 2005/07/21 | 283 | 286 | 283 | 285 | 53,000 |
| 2005/07/20 | 277 | 284 | 277 | 282 | 39,000 |
| 2005/07/19 | 278 | 279 | 278 | 278 | 16,000 |
| 2005/07/15 | 278 | 282 | 278 | 279 | 11,000 |
| 2005/07/14 | 279 | 279 | 278 | 278 | 29,000 |
| 2005/07/13 | 280 | 280 | 277 | 277 | 15,000 |
| 2005/07/12 | 279 | 281 | 278 | 278 | 21,000 |
| 2005/07/11 | 277 | 283 | 277 | 279 | 36,000 |
| 2005/07/08 | 278 | 282 | 274 | 274 | 29,000 |
| 2005/07/07 | 277 | 282 | 277 | 278 | 24,000 |
| 2005/07/06 | 286 | 287 | 280 | 282 | 52,000 |
| 2005/07/05 | 291 | 300 | 285 | 287 | 82,000 |
| 2005/07/04 | 278 | 287 | 278 | 285 | 66,000 |
| 2005/07/01 | 270 | 285 | 268 | 280 | 58,000 |
| 2005/06/30 | 272 | 272 | 265 | 265 | 23,000 |
| 2005/06/29 | 269 | 270 | 269 | 270 | 8,000 |
| 2005/06/28 | 267 | 270 | 267 | 269 | 18,000 |
| 2005/06/27 | 266 | 268 | 266 | 268 | 6,000 |
| 2005/06/24 | 265 | 266 | 265 | 266 | 13,000 |
| 2005/06/23 | 267 | 271 | 267 | 268 | 20,000 |
| 2005/06/22 | 263 | 268 | 263 | 265 | 20,000 |
| 2005/06/21 | 270 | 270 | 266 | 268 | 32,000 |
| 2005/06/20 | 266 | 273 | 263 | 263 | 47,000 |
| 2005/06/17 | 263 | 265 | 261 | 265 | 26,000 |
| 2005/06/16 | 261 | 263 | 260 | 260 | 20,000 |
| 2005/06/15 | 261 | 261 | 261 | 261 | 3,000 |
| 2005/06/14 | 257 | 261 | 257 | 261 | 7,000 |
| 2005/06/13 | 255 | 258 | 255 | 256 | 16,000 |
| 2005/06/10 | 260 | 260 | 258 | 258 | 10,000 |
| 2005/06/09 | 261 | 261 | 261 | 261 | 3,000 |
| 2005/06/08 | 256 | 261 | 256 | 261 | 4,000 |
| 2005/06/07 | 264 | 264 | 261 | 261 | 2,000 |
| 2005/06/06 | 265 | 265 | 261 | 264 | 16,000 |
| 2005/06/03 | 260 | 265 | 259 | 260 | 25,000 |
| 2005/06/02 | 255 | 257 | 255 | 257 | 11,000 |
| 2005/06/01 | 254 | 260 | 254 | 256 | 30,000 |
| 2005/05/31 | 258 | 258 | 254 | 254 | 14,000 |
| 2005/05/30 | 250 | 257 | 250 | 257 | 23,000 |
| 2005/05/27 | 250 | 250 | 243 | 248 | 9,000 |
| 2005/05/26 | 246 | 246 | 238 | 245 | 43,000 |
| 2005/05/25 | 255 | 255 | 250 | 250 | 15,000 |
| 2005/05/24 | 258 | 258 | 255 | 255 | 21,000 |
| 2005/05/23 | 250 | 255 | 250 | 250 | 16,000 |
| 2005/05/20 | 252 | 253 | 249 | 250 | 23,000 |
| 2005/05/19 | 255 | 256 | 249 | 249 | 9,000 |
| 2005/05/18 | 252 | 253 | 249 | 253 | 16,000 |
| 2005/05/17 | 260 | 263 | 252 | 252 | 34,000 |
| 2005/05/16 | 271 | 272 | 261 | 261 | 31,000 |
| 2005/05/13 | 269 | 272 | 267 | 270 | 15,000 |
| 2005/05/12 | 270 | 272 | 269 | 269 | 15,000 |
| 2005/05/11 | 268 | 268 | 265 | 268 | 13,000 |
| 2005/05/10 | 263 | 267 | 263 | 266 | 18,000 |
| 2005/05/09 | 268 | 268 | 260 | 261 | 16,000 |
| 2005/05/06 | 257 | 263 | 255 | 259 | 25,000 |
| 2005/05/02 | 254 | 257 | 252 | 257 | 24,000 |
| 2005/04/28 | 255 | 258 | 254 | 254 | 14,000 |
| 2005/04/27 | 257 | 257 | 251 | 254 | 24,000 |
| 2005/04/26 | 258 | 263 | 258 | 258 | 50,000 |
| 2005/04/25 | 257 | 257 | 257 | 257 | 4,000 |
| 2005/04/22 | 262 | 262 | 251 | 257 | 38,000 |
| 2005/04/21 | 244 | 253 | 244 | 252 | 35,000 |
| 2005/04/20 | 264 | 264 | 257 | 258 | 18,000 |
| 2005/04/19 | 248 | 256 | 248 | 252 | 44,000 |
| 2005/04/18 | 255 | 255 | 243 | 243 | 52,000 |
| 2005/04/15 | 272 | 272 | 267 | 267 | 34,000 |
| 2005/04/14 | 275 | 276 | 273 | 273 | 24,000 |
| 2005/04/13 | 280 | 280 | 277 | 277 | 24,000 |
| 2005/04/12 | 282 | 284 | 282 | 283 | 15,000 |
| 2005/04/11 | 287 | 287 | 275 | 280 | 48,000 |
| 2005/04/08 | 285 | 288 | 282 | 288 | 40,000 |
| 2005/04/07 | 282 | 285 | 281 | 285 | 8,000 |
| 2005/04/06 | 285 | 290 | 283 | 287 | 22,000 |
| 2005/04/05 | 280 | 283 | 279 | 283 | 32,000 |
| 2005/04/04 | 280 | 285 | 280 | 280 | 24,000 |
| 2005/04/01 | 280 | 288 | 278 | 285 | 42,000 |
| 2005/03/31 | 281 | 283 | 275 | 275 | 48,000 |
| 2005/03/30 | 283 | 286 | 278 | 278 | 123,000 |
| 2005/03/29 | 306 | 308 | 288 | 291 | 111,000 |
| 2005/03/28 | 307 | 314 | 306 | 306 | 84,000 |
| 2005/03/25 | 322 | 323 | 313 | 316 | 106,000 |
| 2005/03/24 | 328 | 328 | 320 | 320 | 108,000 |
| 2005/03/23 | 329 | 329 | 323 | 325 | 170,000 |
| 2005/03/22 | 333 | 333 | 327 | 329 | 246,000 |
| 2005/03/18 | 329 | 330 | 324 | 329 | 327,000 |
| 2005/03/17 | 330 | 332 | 319 | 328 | 532,000 |
| 2005/03/16 | 314 | 329 | 309 | 325 | 403,000 |
| 2005/03/15 | 334 | 338 | 311 | 314 | 1,087,000 |
| 2005/03/14 | 296 | 325 | 294 | 325 | 660,000 |
| 2005/03/11 | 297 | 300 | 295 | 296 | 28,000 |
| 2005/03/10 | 297 | 300 | 297 | 300 | 15,000 |
| 2005/03/09 | 298 | 303 | 298 | 300 | 63,000 |
| 2005/03/08 | 303 | 305 | 298 | 305 | 54,000 |
| 2005/03/07 | 306 | 308 | 303 | 303 | 90,000 |
| 2005/03/04 | 305 | 314 | 305 | 307 | 285,000 |
| 2005/03/03 | 290 | 305 | 290 | 300 | 227,000 |
| 2005/03/02 | 298 | 298 | 290 | 291 | 56,000 |
| 2005/03/01 | 293 | 296 | 278 | 293 | 163,000 |
| 2005/02/28 | 290 | 310 | 289 | 298 | 560,000 |
| 2005/02/25 | 284 | 298 | 280 | 293 | 159,000 |
| 2005/02/24 | 275 | 283 | 274 | 274 | 70,000 |
| 2005/02/23 | 280 | 280 | 272 | 277 | 75,000 |
| 2005/02/22 | 280 | 283 | 280 | 283 | 81,000 |
| 2005/02/21 | 279 | 281 | 279 | 280 | 36,000 |
| 2005/02/18 | 280 | 284 | 275 | 280 | 57,000 |
| 2005/02/17 | 275 | 280 | 268 | 278 | 54,000 |
| 2005/02/16 | 275 | 280 | 269 | 275 | 93,000 |
| 2005/02/15 | 283 | 287 | 277 | 277 | 49,000 |
| 2005/02/14 | 286 | 290 | 275 | 283 | 96,000 |
| 2005/02/10 | 289 | 299 | 289 | 290 | 102,000 |
| 2005/02/09 | 286 | 299 | 281 | 299 | 266,000 |
| 2005/02/08 | 275 | 289 | 269 | 278 | 378,000 |
| 2005/02/07 | 257 | 304 | 257 | 293 | 973,000 |
| 2005/02/04 | 251 | 257 | 251 | 257 | 68,000 |
| 2005/02/03 | 250 | 252 | 250 | 251 | 19,000 |
| 2005/02/02 | 249 | 250 | 249 | 250 | 7,000 |
| 2005/02/01 | 250 | 250 | 250 | 250 | 14,000 |
| 2005/01/31 | 247 | 250 | 247 | 250 | 24,000 |
| 2005/01/28 | 250 | 250 | 246 | 246 | 18,000 |
| 2005/01/27 | 250 | 251 | 249 | 249 | 21,000 |
| 2005/01/26 | 252 | 252 | 250 | 251 | 45,000 |
| 2005/01/25 | 247 | 250 | 247 | 249 | 5,000 |
| 2005/01/24 | 247 | 250 | 247 | 248 | 24,000 |
| 2005/01/21 | 248 | 249 | 245 | 246 | 35,000 |
| 2005/01/20 | 250 | 250 | 248 | 248 | 16,000 |
| 2005/01/19 | 246 | 250 | 246 | 250 | 11,000 |
| 2005/01/18 | 250 | 250 | 247 | 250 | 7,000 |
| 2005/01/17 | 246 | 250 | 245 | 250 | 26,000 |
| 2005/01/14 | 246 | 248 | 245 | 246 | 11,000 |
| 2005/01/13 | 250 | 251 | 246 | 246 | 39,000 |
| 2005/01/12 | 253 | 253 | 250 | 250 | 16,000 |
| 2005/01/11 | 247 | 253 | 245 | 249 | 69,000 |
| 2005/01/07 | 240 | 245 | 240 | 245 | 50,000 |
| 2005/01/06 | 239 | 242 | 238 | 239 | 33,000 |
| 2005/01/05 | 236 | 238 | 235 | 238 | 8,000 |
| 2005/01/04 | 234 | 236 | 233 | 236 | 3,000 |