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 |
|---|---|---|---|---|---|
| 2006/12/29 | 298 | 299 | 295 | 295 | 7,000 |
| 2006/12/28 | 293 | 297 | 293 | 296 | 11,000 |
| 2006/12/27 | 290 | 294 | 290 | 291 | 16,000 |
| 2006/12/26 | 291 | 291 | 288 | 290 | 29,000 |
| 2006/12/25 | 290 | 295 | 290 | 291 | 112,000 |
| 2006/12/22 | 295 | 295 | 295 | 295 | 13,000 |
| 2006/12/21 | 296 | 296 | 294 | 294 | 31,000 |
| 2006/12/20 | 296 | 296 | 295 | 295 | 16,000 |
| 2006/12/19 | 297 | 298 | 296 | 296 | 43,000 |
| 2006/12/18 | 296 | 297 | 296 | 296 | 32,000 |
| 2006/12/15 | 296 | 296 | 296 | 296 | 15,000 |
| 2006/12/14 | 297 | 297 | 294 | 296 | 22,000 |
| 2006/12/13 | 295 | 299 | 294 | 297 | 47,000 |
| 2006/12/12 | 304 | 304 | 298 | 300 | 50,000 |
| 2006/12/11 | 296 | 305 | 295 | 303 | 34,000 |
| 2006/12/08 | 294 | 295 | 293 | 295 | 17,000 |
| 2006/12/07 | 292 | 292 | 290 | 291 | 38,000 |
| 2006/12/06 | 299 | 299 | 283 | 295 | 54,000 |
| 2006/12/05 | 304 | 308 | 292 | 298 | 46,000 |
| 2006/12/04 | 301 | 309 | 301 | 303 | 43,000 |
| 2006/12/01 | 297 | 300 | 296 | 300 | 12,000 |
| 2006/11/30 | 295 | 298 | 295 | 296 | 37,000 |
| 2006/11/29 | 292 | 294 | 291 | 294 | 19,000 |
| 2006/11/28 | 290 | 293 | 290 | 293 | 11,000 |
| 2006/11/27 | 288 | 293 | 288 | 290 | 8,000 |
| 2006/11/24 | 293 | 294 | 293 | 293 | 28,000 |
| 2006/11/22 | 294 | 299 | 294 | 296 | 14,000 |
| 2006/11/21 | 294 | 299 | 294 | 296 | 31,000 |
| 2006/11/20 | 296 | 296 | 290 | 294 | 16,000 |
| 2006/11/17 | 295 | 295 | 295 | 295 | 2,000 |
| 2006/11/16 | 300 | 300 | 298 | 298 | 4,000 |
| 2006/11/15 | 300 | 300 | 298 | 298 | 11,000 |
| 2006/11/14 | 291 | 295 | 291 | 295 | 4,000 |
| 2006/11/13 | 302 | 302 | 291 | 292 | 27,000 |
| 2006/11/10 | 308 | 308 | 301 | 305 | 10,000 |
| 2006/11/09 | 313 | 313 | 310 | 311 | 13,000 |
| 2006/11/08 | 315 | 315 | 311 | 311 | 24,000 |
| 2006/11/07 | 316 | 316 | 313 | 313 | 17,000 |
| 2006/11/06 | 313 | 314 | 313 | 313 | 8,000 |
| 2006/11/02 | 312 | 316 | 312 | 316 | 7,000 |
| 2006/11/01 | 313 | 319 | 313 | 317 | 40,000 |
| 2006/10/31 | 323 | 323 | 323 | 323 | 1,000 |
| 2006/10/30 | 322 | 326 | 322 | 326 | 8,000 |
| 2006/10/27 | 330 | 330 | 326 | 327 | 20,000 |
| 2006/10/26 | 327 | 330 | 325 | 330 | 17,000 |
| 2006/10/25 | 329 | 331 | 329 | 330 | 5,000 |
| 2006/10/24 | 340 | 340 | 327 | 329 | 19,000 |
| 2006/10/23 | 324 | 329 | 321 | 325 | 22,000 |
| 2006/10/20 | 330 | 332 | 330 | 331 | 4,000 |
| 2006/10/19 | 331 | 335 | 328 | 330 | 9,000 |
| 2006/10/18 | 328 | 330 | 328 | 330 | 6,000 |
| 2006/10/17 | 323 | 327 | 323 | 326 | 10,000 |
| 2006/10/16 | 332 | 336 | 332 | 333 | 7,000 |
| 2006/10/13 | 337 | 337 | 337 | 337 | 1,000 |
| 2006/10/12 | 330 | 333 | 324 | 326 | 8,000 |
| 2006/10/11 | 338 | 338 | 335 | 335 | 6,000 |
| 2006/10/10 | 343 | 349 | 343 | 343 | 14,000 |
| 2006/10/06 | 350 | 350 | 345 | 349 | 4,000 |
| 2006/10/05 | 351 | 351 | 348 | 348 | 4,000 |
| 2006/10/04 | 352 | 352 | 348 | 348 | 8,000 |
| 2006/10/03 | 353 | 353 | 347 | 347 | 5,000 |
| 2006/10/02 | 350 | 357 | 348 | 350 | 23,000 |
| 2006/09/29 | 357 | 357 | 353 | 353 | 9,000 |
| 2006/09/28 | 352 | 353 | 351 | 352 | 14,000 |
| 2006/09/27 | 351 | 356 | 351 | 352 | 3,000 |
| 2006/09/26 | 360 | 360 | 351 | 351 | 4,000 |
| 2006/09/25 | 353 | 364 | 345 | 354 | 33,000 |
| 2006/09/22 | 355 | 361 | 352 | 358 | 23,000 |
| 2006/09/21 | 355 | 359 | 352 | 352 | 15,000 |
| 2006/09/20 | 351 | 352 | 351 | 352 | 4,000 |
| 2006/09/19 | 350 | 352 | 350 | 352 | 5,000 |
| 2006/09/15 | 350 | 360 | 349 | 355 | 21,000 |
| 2006/09/14 | 350 | 352 | 350 | 352 | 4,000 |
| 2006/09/13 | 350 | 352 | 350 | 350 | 16,000 |
| 2006/09/12 | 352 | 352 | 352 | 352 | 2,000 |
| 2006/09/11 | 360 | 360 | 351 | 352 | 14,000 |
| 2006/09/08 | 355 | 355 | 355 | 355 | 2,000 |
| 2006/09/07 | 360 | 360 | 355 | 355 | 6,000 |
| 2006/09/06 | 359 | 360 | 357 | 360 | 7,000 |
| 2006/09/05 | 358 | 358 | 351 | 356 | 21,000 |
| 2006/09/04 | 358 | 358 | 354 | 354 | 3,000 |
| 2006/09/01 | 358 | 358 | 357 | 357 | 6,000 |
| 2006/08/31 | 353 | 354 | 353 | 354 | 9,000 |
| 2006/08/30 | 358 | 360 | 358 | 358 | 16,000 |
| 2006/08/29 | 358 | 358 | 354 | 358 | 9,000 |
| 2006/08/28 | 359 | 364 | 359 | 360 | 17,000 |
| 2006/08/25 | 361 | 361 | 350 | 360 | 30,000 |
| 2006/08/24 | 361 | 361 | 357 | 357 | 18,000 |
| 2006/08/23 | 360 | 361 | 360 | 360 | 25,000 |
| 2006/08/22 | 360 | 364 | 358 | 361 | 35,000 |
| 2006/08/21 | 365 | 367 | 360 | 365 | 140,000 |
| 2006/08/18 | 400 | 404 | 400 | 400 | 15,000 |
| 2006/08/17 | 409 | 410 | 392 | 404 | 55,000 |
| 2006/08/16 | 431 | 431 | 401 | 404 | 158,000 |
| 2006/08/15 | 372 | 396 | 372 | 396 | 46,000 |
| 2006/08/14 | 365 | 373 | 365 | 369 | 15,000 |
| 2006/08/11 | 370 | 382 | 362 | 362 | 60,000 |
| 2006/08/10 | 364 | 364 | 356 | 356 | 22,000 |
| 2006/08/09 | 338 | 349 | 338 | 349 | 11,000 |
| 2006/08/08 | 332 | 343 | 332 | 343 | 8,000 |
| 2006/08/07 | 335 | 340 | 330 | 330 | 10,000 |
| 2006/08/04 | 339 | 343 | 339 | 340 | 9,000 |
| 2006/08/03 | 332 | 350 | 332 | 349 | 17,000 |
| 2006/08/02 | 323 | 335 | 323 | 328 | 32,000 |
| 2006/08/01 | 329 | 340 | 329 | 333 | 19,000 |
| 2006/07/31 | 322 | 324 | 322 | 323 | 6,000 |
| 2006/07/28 | 319 | 324 | 319 | 324 | 9,000 |
| 2006/07/27 | 330 | 330 | 325 | 329 | 9,000 |
| 2006/07/26 | 326 | 330 | 325 | 327 | 9,000 |
| 2006/07/25 | 316 | 322 | 316 | 322 | 4,000 |
| 2006/07/24 | 312 | 316 | 312 | 316 | 8,000 |
| 2006/07/21 | 314 | 316 | 314 | 315 | 19,000 |
| 2006/07/20 | 319 | 320 | 314 | 314 | 22,000 |
| 2006/07/19 | 332 | 332 | 310 | 314 | 29,000 |
| 2006/07/18 | 347 | 347 | 332 | 332 | 2,000 |
| 2006/07/14 | 348 | 348 | 340 | 347 | 8,000 |
| 2006/07/13 | 351 | 351 | 346 | 350 | 14,000 |
| 2006/07/12 | 370 | 370 | 356 | 360 | 49,000 |
| 2006/07/11 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/07/10 | 360 | 363 | 360 | 360 | 8,000 |
| 2006/07/07 | 361 | 365 | 361 | 363 | 16,000 |
| 2006/07/06 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/07/05 | 364 | 365 | 362 | 365 | 7,000 |
| 2006/07/04 | 365 | 365 | 365 | 365 | 7,000 |
| 2006/07/03 | 362 | 365 | 362 | 365 | 3,000 |
| 2006/06/30 | 362 | 367 | 362 | 362 | 7,000 |
| 2006/06/29 | 360 | 360 | 360 | 360 | 4,000 |
| 2006/06/27 | 365 | 365 | 360 | 361 | 35,000 |
| 2006/06/22 | 370 | 372 | 370 | 372 | 7,000 |
| 2006/06/21 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/06/19 | 368 | 368 | 368 | 368 | 2,000 |
| 2006/06/16 | 360 | 366 | 360 | 366 | 20,000 |
| 2006/06/15 | 352 | 355 | 352 | 355 | 4,000 |
| 2006/06/14 | 356 | 356 | 349 | 355 | 18,000 |
| 2006/06/13 | 355 | 356 | 352 | 355 | 15,000 |
| 2006/06/12 | 353 | 359 | 353 | 357 | 19,000 |
| 2006/06/09 | 355 | 360 | 353 | 357 | 62,000 |
| 2006/06/08 | 355 | 356 | 350 | 355 | 55,000 |
| 2006/06/07 | 355 | 365 | 355 | 355 | 42,000 |
| 2006/06/06 | 365 | 365 | 348 | 355 | 48,000 |
| 2006/06/05 | 365 | 370 | 355 | 365 | 30,000 |
| 2006/06/02 | 385 | 385 | 360 | 365 | 18,000 |
| 2006/06/01 | 383 | 389 | 382 | 385 | 25,000 |
| 2006/05/31 | 390 | 391 | 380 | 380 | 40,000 |
| 2006/05/30 | 399 | 399 | 394 | 395 | 21,000 |
| 2006/05/29 | 395 | 400 | 394 | 399 | 8,000 |
| 2006/05/26 | 395 | 395 | 391 | 394 | 13,000 |
| 2006/05/25 | 396 | 396 | 395 | 396 | 34,000 |
| 2006/05/24 | 396 | 396 | 395 | 395 | 21,000 |
| 2006/05/23 | 395 | 395 | 391 | 395 | 8,000 |
| 2006/05/22 | 401 | 401 | 395 | 395 | 16,000 |
| 2006/05/19 | 400 | 400 | 390 | 397 | 12,000 |
| 2006/05/18 | 391 | 395 | 389 | 395 | 16,000 |
| 2006/05/17 | 400 | 400 | 380 | 394 | 45,000 |
| 2006/05/16 | 405 | 406 | 396 | 400 | 36,000 |
| 2006/05/15 | 405 | 405 | 404 | 405 | 10,000 |
| 2006/05/12 | 405 | 405 | 405 | 405 | 14,000 |
| 2006/05/11 | 404 | 410 | 404 | 409 | 30,000 |
| 2006/05/10 | 414 | 414 | 409 | 409 | 16,000 |
| 2006/05/09 | 419 | 425 | 413 | 414 | 32,000 |
| 2006/05/08 | 415 | 420 | 415 | 419 | 10,000 |
| 2006/05/02 | 405 | 415 | 403 | 415 | 20,000 |
| 2006/05/01 | 410 | 410 | 405 | 405 | 10,000 |
| 2006/04/28 | 410 | 411 | 396 | 405 | 15,000 |
| 2006/04/27 | 413 | 416 | 413 | 413 | 7,000 |
| 2006/04/26 | 424 | 424 | 423 | 423 | 8,000 |
| 2006/04/25 | 419 | 423 | 419 | 423 | 14,000 |
| 2006/04/24 | 419 | 422 | 417 | 419 | 26,000 |
| 2006/04/21 | 417 | 420 | 413 | 419 | 35,000 |
| 2006/04/20 | 412 | 416 | 410 | 416 | 21,000 |
| 2006/04/19 | 412 | 415 | 411 | 412 | 19,000 |
| 2006/04/18 | 409 | 412 | 409 | 409 | 10,000 |
| 2006/04/17 | 417 | 417 | 411 | 411 | 17,000 |
| 2006/04/14 | 413 | 415 | 410 | 415 | 6,000 |
| 2006/04/13 | 418 | 418 | 408 | 413 | 31,000 |
| 2006/04/12 | 420 | 420 | 418 | 419 | 20,000 |
| 2006/04/11 | 420 | 425 | 420 | 422 | 20,000 |
| 2006/04/10 | 420 | 425 | 420 | 422 | 32,000 |
| 2006/04/07 | 420 | 420 | 417 | 420 | 23,000 |
| 2006/04/06 | 415 | 422 | 415 | 420 | 72,000 |
| 2006/04/05 | 418 | 423 | 412 | 422 | 35,000 |
| 2006/04/04 | 422 | 423 | 417 | 422 | 29,000 |
| 2006/04/03 | 423 | 425 | 419 | 421 | 42,000 |
| 2006/03/31 | 418 | 421 | 418 | 421 | 26,000 |
| 2006/03/30 | 417 | 419 | 409 | 418 | 61,000 |
| 2006/03/29 | 410 | 415 | 408 | 415 | 48,000 |
| 2006/03/28 | 407 | 413 | 399 | 413 | 64,000 |
| 2006/03/27 | 405 | 413 | 404 | 412 | 101,000 |
| 2006/03/24 | 409 | 409 | 404 | 404 | 95,000 |
| 2006/03/23 | 404 | 414 | 403 | 410 | 586,000 |
| 2006/03/22 | 414 | 418 | 410 | 414 | 89,000 |
| 2006/03/20 | 414 | 420 | 404 | 414 | 109,000 |
| 2006/03/17 | 415 | 416 | 408 | 416 | 33,000 |
| 2006/03/16 | 430 | 436 | 420 | 420 | 17,000 |
| 2006/03/15 | 445 | 445 | 440 | 440 | 3,000 |
| 2006/03/14 | 449 | 449 | 440 | 440 | 8,000 |
| 2006/03/13 | 463 | 463 | 463 | 463 | 2,000 |
| 2006/03/10 | 439 | 465 | 439 | 464 | 32,000 |
| 2006/03/09 | 405 | 439 | 405 | 434 | 31,000 |
| 2006/03/08 | 420 | 420 | 406 | 420 | 13,000 |
| 2006/03/07 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/03/06 | 415 | 425 | 410 | 425 | 16,000 |
| 2006/03/03 | 434 | 434 | 420 | 420 | 6,000 |
| 2006/03/02 | 435 | 435 | 425 | 435 | 9,000 |
| 2006/03/01 | 422 | 430 | 422 | 430 | 11,000 |
| 2006/02/28 | 430 | 432 | 420 | 420 | 18,000 |
| 2006/02/27 | 434 | 434 | 432 | 432 | 7,000 |
| 2006/02/24 | 435 | 435 | 435 | 435 | 3,000 |
| 2006/02/23 | 427 | 439 | 427 | 439 | 26,000 |
| 2006/02/22 | 440 | 440 | 440 | 440 | 2,000 |
| 2006/02/21 | 420 | 440 | 420 | 440 | 40,000 |
| 2006/02/20 | 439 | 445 | 430 | 440 | 27,000 |
| 2006/02/17 | 465 | 470 | 465 | 469 | 7,000 |
| 2006/02/16 | 481 | 481 | 470 | 470 | 4,000 |
| 2006/02/15 | 482 | 482 | 481 | 481 | 4,000 |
| 2006/02/14 | 471 | 481 | 470 | 481 | 23,000 |
| 2006/02/13 | 494 | 494 | 481 | 481 | 35,000 |
| 2006/02/10 | 485 | 499 | 482 | 499 | 42,000 |
| 2006/02/09 | 480 | 487 | 480 | 485 | 11,000 |
| 2006/02/08 | 478 | 485 | 468 | 485 | 28,000 |
| 2006/02/07 | 484 | 485 | 480 | 483 | 10,000 |
| 2006/02/06 | 484 | 488 | 480 | 485 | 56,000 |
| 2006/02/03 | 487 | 490 | 484 | 485 | 57,000 |
| 2006/02/02 | 488 | 490 | 487 | 487 | 26,000 |
| 2006/02/01 | 496 | 496 | 485 | 489 | 52,000 |
| 2006/01/31 | 492 | 492 | 489 | 491 | 15,000 |
| 2006/01/30 | 491 | 491 | 487 | 488 | 30,000 |
| 2006/01/27 | 490 | 490 | 485 | 490 | 30,000 |
| 2006/01/26 | 490 | 495 | 490 | 490 | 53,000 |
| 2006/01/25 | 484 | 495 | 481 | 487 | 69,000 |
| 2006/01/24 | 482 | 486 | 477 | 486 | 17,000 |
| 2006/01/23 | 475 | 494 | 473 | 486 | 52,000 |
| 2006/01/20 | 500 | 515 | 490 | 500 | 80,000 |
| 2006/01/19 | 460 | 493 | 460 | 485 | 109,000 |
| 2006/01/18 | 470 | 475 | 458 | 465 | 169,000 |
| 2006/01/17 | 473 | 485 | 468 | 472 | 99,000 |
| 2006/01/16 | 445 | 475 | 442 | 475 | 91,000 |
| 2006/01/13 | 421 | 447 | 421 | 445 | 71,000 |
| 2006/01/12 | 420 | 424 | 416 | 420 | 54,000 |
| 2006/01/11 | 413 | 425 | 413 | 415 | 107,000 |
| 2006/01/10 | 406 | 415 | 404 | 414 | 142,000 |
| 2006/01/06 | 390 | 410 | 390 | 398 | 104,000 |
| 2006/01/05 | 380 | 394 | 380 | 391 | 84,000 |
| 2006/01/04 | 382 | 382 | 376 | 380 | 16,000 |