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 |
|---|---|---|---|---|---|
| 2008/12/30 | 175 | 177 | 170 | 174 | 18,000 |
| 2008/12/26 | 170 | 171 | 170 | 171 | 4,000 |
| 2008/12/25 | 170 | 172 | 170 | 172 | 83,000 |
| 2008/12/24 | 173 | 174 | 168 | 168 | 11,000 |
| 2008/12/22 | 173 | 173 | 168 | 171 | 5,000 |
| 2008/12/19 | 173 | 173 | 173 | 173 | 1,000 |
| 2008/12/18 | 169 | 171 | 169 | 171 | 4,000 |
| 2008/12/17 | 171 | 171 | 171 | 171 | 2,000 |
| 2008/12/16 | 168 | 173 | 168 | 173 | 4,000 |
| 2008/12/15 | 176 | 176 | 176 | 176 | 3,000 |
| 2008/12/12 | 173 | 173 | 168 | 171 | 12,000 |
| 2008/12/11 | 165 | 173 | 165 | 173 | 29,000 |
| 2008/12/10 | 160 | 160 | 160 | 160 | 2,000 |
| 2008/12/09 | 157 | 163 | 157 | 160 | 20,000 |
| 2008/12/08 | 155 | 160 | 155 | 160 | 36,000 |
| 2008/12/05 | 155 | 158 | 155 | 158 | 19,000 |
| 2008/12/04 | 155 | 159 | 154 | 159 | 52,000 |
| 2008/12/03 | 160 | 160 | 158 | 158 | 11,000 |
| 2008/12/02 | 158 | 160 | 158 | 160 | 7,000 |
| 2008/12/01 | 160 | 164 | 159 | 162 | 38,000 |
| 2008/11/28 | 165 | 165 | 156 | 156 | 44,000 |
| 2008/11/27 | 167 | 169 | 164 | 164 | 35,000 |
| 2008/11/26 | 168 | 168 | 165 | 166 | 17,000 |
| 2008/11/25 | 168 | 170 | 165 | 165 | 28,000 |
| 2008/11/21 | 169 | 173 | 169 | 173 | 3,000 |
| 2008/11/20 | 171 | 171 | 170 | 170 | 16,000 |
| 2008/11/19 | 172 | 172 | 170 | 172 | 23,000 |
| 2008/11/18 | 171 | 171 | 171 | 171 | 1,000 |
| 2008/11/17 | 179 | 179 | 172 | 172 | 24,000 |
| 2008/11/14 | 184 | 184 | 176 | 181 | 12,000 |
| 2008/11/13 | 180 | 181 | 175 | 181 | 18,000 |
| 2008/11/12 | 180 | 180 | 179 | 179 | 12,000 |
| 2008/11/11 | 182 | 182 | 180 | 181 | 19,000 |
| 2008/11/10 | 185 | 185 | 182 | 185 | 49,000 |
| 2008/11/07 | 180 | 180 | 180 | 180 | 10,000 |
| 2008/11/06 | 181 | 185 | 181 | 181 | 17,000 |
| 2008/11/05 | 186 | 196 | 186 | 196 | 4,000 |
| 2008/11/04 | 190 | 190 | 179 | 185 | 48,000 |
| 2008/10/31 | 190 | 194 | 190 | 194 | 23,000 |
| 2008/10/30 | 172 | 190 | 171 | 190 | 14,000 |
| 2008/10/29 | 175 | 175 | 169 | 169 | 5,000 |
| 2008/10/28 | 165 | 167 | 157 | 167 | 8,000 |
| 2008/10/27 | 170 | 170 | 170 | 170 | 4,000 |
| 2008/10/24 | 166 | 166 | 166 | 166 | 1,000 |
| 2008/10/23 | 179 | 179 | 179 | 179 | 1,000 |
| 2008/10/22 | 185 | 185 | 178 | 178 | 5,000 |
| 2008/10/21 | 175 | 187 | 175 | 187 | 12,000 |
| 2008/10/20 | 175 | 175 | 175 | 175 | 1,000 |
| 2008/10/16 | 170 | 175 | 170 | 175 | 3,000 |
| 2008/10/15 | 172 | 177 | 169 | 177 | 6,000 |
| 2008/10/14 | 178 | 182 | 168 | 182 | 12,000 |
| 2008/10/10 | 155 | 156 | 153 | 153 | 4,000 |
| 2008/10/09 | 165 | 165 | 155 | 162 | 14,000 |
| 2008/10/08 | 155 | 158 | 155 | 155 | 7,000 |
| 2008/10/07 | 152 | 159 | 147 | 159 | 16,000 |
| 2008/10/06 | 185 | 185 | 170 | 172 | 22,000 |
| 2008/10/03 | 206 | 206 | 200 | 200 | 18,000 |
| 2008/10/02 | 210 | 210 | 207 | 209 | 6,000 |
| 2008/10/01 | 215 | 219 | 215 | 215 | 17,000 |
| 2008/09/30 | 208 | 208 | 208 | 208 | 1,000 |
| 2008/09/29 | 218 | 218 | 218 | 218 | 7,000 |
| 2008/09/25 | 228 | 228 | 215 | 215 | 7,000 |
| 2008/09/24 | 219 | 220 | 219 | 220 | 2,000 |
| 2008/09/22 | 237 | 237 | 220 | 220 | 22,000 |
| 2008/09/19 | 237 | 237 | 237 | 237 | 1,000 |
| 2008/09/18 | 220 | 220 | 215 | 216 | 6,000 |
| 2008/09/17 | 224 | 224 | 221 | 221 | 7,000 |
| 2008/09/16 | 220 | 229 | 220 | 229 | 6,000 |
| 2008/09/12 | 225 | 230 | 225 | 230 | 6,000 |
| 2008/09/10 | 229 | 229 | 229 | 229 | 1,000 |
| 2008/09/09 | 227 | 229 | 227 | 229 | 2,000 |
| 2008/09/08 | 229 | 229 | 227 | 229 | 5,000 |
| 2008/09/05 | 229 | 229 | 229 | 229 | 1,000 |
| 2008/09/04 | 231 | 231 | 231 | 231 | 2,000 |
| 2008/09/03 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/09/02 | 240 | 240 | 235 | 235 | 34,000 |
| 2008/09/01 | 230 | 239 | 230 | 239 | 12,000 |
| 2008/08/29 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/08/28 | 231 | 231 | 229 | 229 | 6,000 |
| 2008/08/27 | 235 | 235 | 231 | 231 | 13,000 |
| 2008/08/25 | 243 | 243 | 233 | 233 | 2,000 |
| 2008/08/21 | 243 | 243 | 243 | 243 | 1,000 |
| 2008/08/19 | 243 | 243 | 243 | 243 | 1,000 |
| 2008/08/15 | 236 | 245 | 236 | 245 | 4,000 |
| 2008/08/13 | 237 | 238 | 237 | 238 | 2,000 |
| 2008/08/08 | 245 | 245 | 240 | 240 | 8,000 |
| 2008/08/07 | 246 | 247 | 246 | 247 | 2,000 |
| 2008/08/06 | 242 | 250 | 242 | 250 | 7,000 |
| 2008/08/05 | 250 | 250 | 238 | 238 | 10,000 |
| 2008/08/04 | 257 | 257 | 257 | 257 | 2,000 |
| 2008/08/01 | 262 | 262 | 262 | 262 | 11,000 |
| 2008/07/31 | 260 | 260 | 259 | 260 | 6,000 |
| 2008/07/30 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/07/29 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/07/28 | 264 | 264 | 263 | 263 | 3,000 |
| 2008/07/25 | 267 | 267 | 267 | 267 | 2,000 |
| 2008/07/24 | 261 | 266 | 261 | 266 | 4,000 |
| 2008/07/23 | 260 | 260 | 260 | 260 | 5,000 |
| 2008/07/22 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/07/18 | 264 | 268 | 264 | 265 | 23,000 |
| 2008/07/17 | 264 | 266 | 264 | 266 | 5,000 |
| 2008/07/15 | 267 | 268 | 267 | 267 | 17,000 |
| 2008/07/14 | 267 | 267 | 267 | 267 | 7,000 |
| 2008/07/11 | 257 | 264 | 257 | 264 | 5,000 |
| 2008/07/10 | 256 | 256 | 256 | 256 | 2,000 |
| 2008/07/09 | 263 | 263 | 260 | 260 | 9,000 |
| 2008/07/08 | 261 | 266 | 261 | 266 | 6,000 |
| 2008/07/04 | 258 | 265 | 258 | 265 | 2,000 |
| 2008/07/03 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/07/02 | 264 | 264 | 260 | 260 | 6,000 |
| 2008/07/01 | 256 | 260 | 256 | 260 | 4,000 |
| 2008/06/30 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/06/27 | 259 | 260 | 258 | 260 | 12,000 |
| 2008/06/26 | 263 | 263 | 262 | 262 | 4,000 |
| 2008/06/25 | 264 | 264 | 263 | 263 | 30,000 |
| 2008/06/24 | 266 | 266 | 265 | 265 | 5,000 |
| 2008/06/23 | 269 | 269 | 269 | 269 | 1,000 |
| 2008/06/20 | 271 | 271 | 270 | 270 | 7,000 |
| 2008/06/19 | 271 | 271 | 271 | 271 | 2,000 |
| 2008/06/18 | 277 | 277 | 277 | 277 | 1,000 |
| 2008/06/16 | 279 | 279 | 279 | 279 | 1,000 |
| 2008/06/13 | 274 | 274 | 274 | 274 | 1,000 |
| 2008/06/12 | 275 | 275 | 270 | 270 | 5,000 |
| 2008/06/11 | 268 | 276 | 268 | 276 | 8,000 |
| 2008/06/10 | 272 | 272 | 267 | 272 | 5,000 |
| 2008/06/09 | 272 | 272 | 272 | 272 | 3,000 |
| 2008/06/06 | 272 | 272 | 272 | 272 | 2,000 |
| 2008/06/05 | 273 | 274 | 273 | 273 | 7,000 |
| 2008/06/04 | 269 | 270 | 264 | 270 | 13,000 |
| 2008/06/02 | 274 | 274 | 272 | 272 | 4,000 |
| 2008/05/30 | 274 | 274 | 273 | 274 | 12,000 |
| 2008/05/29 | 274 | 274 | 273 | 273 | 10,000 |
| 2008/05/28 | 273 | 273 | 273 | 273 | 2,000 |
| 2008/05/27 | 273 | 273 | 273 | 273 | 2,000 |
| 2008/05/26 | 272 | 274 | 272 | 274 | 4,000 |
| 2008/05/23 | 280 | 285 | 278 | 278 | 7,000 |
| 2008/05/22 | 274 | 275 | 274 | 275 | 4,000 |
| 2008/05/21 | 270 | 271 | 270 | 271 | 5,000 |
| 2008/05/20 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/05/19 | 267 | 267 | 267 | 267 | 4,000 |
| 2008/05/16 | 270 | 276 | 267 | 270 | 13,000 |
| 2008/05/15 | 262 | 270 | 262 | 270 | 13,000 |
| 2008/05/14 | 263 | 263 | 263 | 263 | 3,000 |
| 2008/05/13 | 257 | 263 | 257 | 263 | 11,000 |
| 2008/05/12 | 261 | 261 | 260 | 260 | 5,000 |
| 2008/05/08 | 265 | 265 | 265 | 265 | 7,000 |
| 2008/05/07 | 259 | 260 | 258 | 260 | 7,000 |
| 2008/05/02 | 259 | 263 | 259 | 263 | 3,000 |
| 2008/05/01 | 261 | 261 | 258 | 258 | 8,000 |
| 2008/04/30 | 260 | 261 | 260 | 261 | 4,000 |
| 2008/04/28 | 260 | 260 | 255 | 260 | 16,000 |
| 2008/04/25 | 268 | 268 | 259 | 260 | 22,000 |
| 2008/04/24 | 268 | 268 | 268 | 268 | 1,000 |
| 2008/04/23 | 270 | 272 | 270 | 272 | 4,000 |
| 2008/04/22 | 270 | 271 | 265 | 265 | 7,000 |
| 2008/04/21 | 262 | 273 | 261 | 263 | 18,000 |
| 2008/04/18 | 256 | 256 | 255 | 255 | 6,000 |
| 2008/04/17 | 258 | 260 | 258 | 259 | 6,000 |
| 2008/04/16 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/04/15 | 260 | 260 | 260 | 260 | 3,000 |
| 2008/04/14 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/04/11 | 265 | 265 | 265 | 265 | 2,000 |
| 2008/04/10 | 265 | 265 | 264 | 264 | 5,000 |
| 2008/04/08 | 270 | 270 | 270 | 270 | 2,000 |
| 2008/04/04 | 264 | 264 | 264 | 264 | 2,000 |
| 2008/04/03 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/04/02 | 275 | 275 | 265 | 265 | 8,000 |
| 2008/04/01 | 275 | 277 | 275 | 277 | 9,000 |
| 2008/03/31 | 274 | 274 | 266 | 274 | 10,000 |
| 2008/03/26 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/03/25 | 280 | 280 | 273 | 276 | 61,000 |
| 2008/03/24 | 270 | 275 | 270 | 275 | 17,000 |
| 2008/03/21 | 267 | 270 | 267 | 270 | 6,000 |
| 2008/03/19 | 269 | 273 | 269 | 272 | 12,000 |
| 2008/03/17 | 270 | 270 | 268 | 270 | 3,000 |
| 2008/03/14 | 274 | 274 | 274 | 274 | 1,000 |
| 2008/03/13 | 275 | 275 | 275 | 275 | 2,000 |
| 2008/03/11 | 276 | 276 | 273 | 273 | 4,000 |
| 2008/03/10 | 281 | 281 | 277 | 277 | 3,000 |
| 2008/03/07 | 291 | 291 | 286 | 286 | 6,000 |
| 2008/03/06 | 291 | 293 | 290 | 291 | 10,000 |
| 2008/03/05 | 292 | 292 | 287 | 290 | 8,000 |
| 2008/03/04 | 291 | 292 | 290 | 291 | 5,000 |
| 2008/03/03 | 295 | 295 | 287 | 288 | 9,000 |
| 2008/02/29 | 291 | 295 | 291 | 295 | 6,000 |
| 2008/02/28 | 290 | 291 | 290 | 291 | 2,000 |
| 2008/02/27 | 289 | 289 | 289 | 289 | 2,000 |
| 2008/02/26 | 287 | 292 | 287 | 289 | 6,000 |
| 2008/02/25 | 286 | 287 | 286 | 287 | 6,000 |
| 2008/02/22 | 286 | 286 | 286 | 286 | 3,000 |
| 2008/02/21 | 286 | 286 | 286 | 286 | 2,000 |
| 2008/02/20 | 286 | 286 | 285 | 285 | 5,000 |
| 2008/02/18 | 286 | 286 | 285 | 285 | 7,000 |
| 2008/02/15 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/02/14 | 281 | 285 | 281 | 285 | 2,000 |
| 2008/02/13 | 285 | 285 | 281 | 281 | 2,000 |
| 2008/02/07 | 278 | 281 | 278 | 280 | 11,000 |
| 2008/02/06 | 280 | 285 | 280 | 285 | 2,000 |
| 2008/02/05 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/02/04 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/02/01 | 278 | 285 | 278 | 285 | 6,000 |
| 2008/01/31 | 275 | 284 | 271 | 284 | 12,000 |
| 2008/01/30 | 273 | 280 | 272 | 275 | 24,000 |
| 2008/01/29 | 274 | 274 | 268 | 272 | 14,000 |
| 2008/01/28 | 272 | 273 | 272 | 273 | 8,000 |
| 2008/01/25 | 270 | 279 | 270 | 272 | 11,000 |
| 2008/01/24 | 269 | 269 | 269 | 269 | 3,000 |
| 2008/01/23 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/01/22 | 270 | 270 | 260 | 260 | 14,000 |
| 2008/01/21 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/01/18 | 270 | 271 | 269 | 269 | 7,000 |
| 2008/01/17 | 278 | 278 | 270 | 270 | 5,000 |
| 2008/01/16 | 290 | 290 | 278 | 278 | 17,000 |
| 2008/01/15 | 293 | 293 | 290 | 290 | 5,000 |
| 2008/01/11 | 306 | 306 | 300 | 303 | 7,000 |
| 2008/01/10 | 310 | 310 | 310 | 310 | 15,000 |
| 2008/01/09 | 310 | 310 | 308 | 310 | 41,000 |
| 2008/01/08 | 310 | 310 | 293 | 308 | 32,000 |
| 2008/01/07 | 315 | 317 | 310 | 310 | 50,000 |
| 2008/01/04 | 315 | 315 | 300 | 315 | 27,000 |