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 |
|---|---|---|---|---|---|
| 2009/12/30 | 206 | 206 | 204 | 205 | 14,000 |
| 2009/12/29 | 203 | 206 | 203 | 206 | 7,000 |
| 2009/12/28 | 204 | 205 | 204 | 204 | 10,000 |
| 2009/12/25 | 204 | 205 | 204 | 204 | 14,000 |
| 2009/12/24 | 205 | 206 | 205 | 206 | 2,000 |
| 2009/12/22 | 205 | 205 | 204 | 205 | 8,000 |
| 2009/12/21 | 205 | 207 | 205 | 205 | 11,000 |
| 2009/12/18 | 206 | 206 | 206 | 206 | 3,000 |
| 2009/12/17 | 205 | 209 | 205 | 207 | 13,000 |
| 2009/12/16 | 205 | 209 | 205 | 207 | 4,000 |
| 2009/12/15 | 206 | 209 | 206 | 209 | 8,000 |
| 2009/12/14 | 206 | 206 | 206 | 206 | 3,000 |
| 2009/12/11 | 206 | 206 | 206 | 206 | 6,000 |
| 2009/12/10 | 202 | 209 | 202 | 205 | 10,000 |
| 2009/12/09 | 205 | 205 | 202 | 202 | 15,000 |
| 2009/12/08 | 210 | 210 | 209 | 209 | 2,000 |
| 2009/12/07 | 209 | 212 | 209 | 210 | 9,000 |
| 2009/12/04 | 207 | 210 | 207 | 210 | 11,000 |
| 2009/12/03 | 216 | 216 | 211 | 212 | 6,000 |
| 2009/12/02 | 215 | 215 | 211 | 213 | 12,000 |
| 2009/12/01 | 214 | 215 | 211 | 211 | 14,000 |
| 2009/11/30 | 210 | 214 | 210 | 214 | 3,000 |
| 2009/11/27 | 206 | 207 | 205 | 206 | 6,000 |
| 2009/11/26 | 211 | 211 | 211 | 211 | 1,000 |
| 2009/11/25 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/11/20 | 210 | 210 | 210 | 210 | 1,000 |
| 2009/11/19 | 207 | 210 | 207 | 210 | 3,000 |
| 2009/11/18 | 211 | 211 | 211 | 211 | 2,000 |
| 2009/11/17 | 211 | 211 | 211 | 211 | 3,000 |
| 2009/11/16 | 211 | 212 | 211 | 212 | 2,000 |
| 2009/11/13 | 210 | 210 | 210 | 210 | 2,000 |
| 2009/11/12 | 211 | 211 | 210 | 210 | 3,000 |
| 2009/11/11 | 213 | 213 | 213 | 213 | 11,000 |
| 2009/11/10 | 217 | 218 | 217 | 218 | 11,000 |
| 2009/11/09 | 216 | 218 | 216 | 218 | 10,000 |
| 2009/11/06 | 216 | 217 | 216 | 217 | 2,000 |
| 2009/11/05 | 211 | 215 | 211 | 215 | 19,000 |
| 2009/11/04 | 216 | 216 | 211 | 211 | 4,000 |
| 2009/11/02 | 216 | 217 | 216 | 216 | 10,000 |
| 2009/10/30 | 217 | 218 | 217 | 217 | 6,000 |
| 2009/10/29 | 211 | 211 | 211 | 211 | 1,000 |
| 2009/10/28 | 214 | 216 | 210 | 214 | 8,000 |
| 2009/10/27 | 214 | 214 | 213 | 214 | 7,000 |
| 2009/10/26 | 214 | 214 | 214 | 214 | 3,000 |
| 2009/10/23 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/10/22 | 213 | 213 | 213 | 213 | 8,000 |
| 2009/10/21 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/10/20 | 214 | 214 | 214 | 214 | 2,000 |
| 2009/10/19 | 210 | 210 | 210 | 210 | 6,000 |
| 2009/10/16 | 207 | 210 | 207 | 210 | 2,000 |
| 2009/10/13 | 207 | 207 | 207 | 207 | 1,000 |
| 2009/10/09 | 209 | 212 | 209 | 209 | 6,000 |
| 2009/10/08 | 210 | 210 | 205 | 209 | 5,000 |
| 2009/10/07 | 210 | 210 | 210 | 210 | 3,000 |
| 2009/10/05 | 208 | 212 | 208 | 212 | 11,000 |
| 2009/10/01 | 206 | 208 | 206 | 208 | 4,000 |
| 2009/09/30 | 201 | 201 | 201 | 201 | 8,000 |
| 2009/09/28 | 205 | 205 | 205 | 205 | 3,000 |
| 2009/09/25 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/09/24 | 207 | 212 | 207 | 212 | 4,000 |
| 2009/09/18 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/09/17 | 209 | 209 | 209 | 209 | 2,000 |
| 2009/09/16 | 207 | 210 | 207 | 207 | 5,000 |
| 2009/09/15 | 200 | 207 | 200 | 203 | 43,000 |
| 2009/09/14 | 219 | 219 | 217 | 217 | 5,000 |
| 2009/09/11 | 220 | 220 | 219 | 219 | 3,000 |
| 2009/09/10 | 220 | 222 | 219 | 219 | 10,000 |
| 2009/09/09 | 222 | 222 | 221 | 221 | 6,000 |
| 2009/09/07 | 222 | 225 | 222 | 225 | 3,000 |
| 2009/09/04 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/09/03 | 222 | 225 | 222 | 225 | 11,000 |
| 2009/09/02 | 230 | 230 | 221 | 228 | 29,000 |
| 2009/09/01 | 240 | 240 | 240 | 240 | 11,000 |
| 2009/08/31 | 235 | 240 | 235 | 240 | 9,000 |
| 2009/08/25 | 235 | 236 | 232 | 232 | 12,000 |
| 2009/08/24 | 235 | 235 | 235 | 235 | 3,000 |
| 2009/08/21 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/08/20 | 239 | 240 | 237 | 238 | 8,000 |
| 2009/08/19 | 240 | 242 | 240 | 242 | 3,000 |
| 2009/08/18 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/08/17 | 243 | 243 | 241 | 241 | 2,000 |
| 2009/08/14 | 247 | 249 | 247 | 248 | 4,000 |
| 2009/08/13 | 239 | 247 | 239 | 247 | 9,000 |
| 2009/08/12 | 241 | 242 | 241 | 242 | 2,000 |
| 2009/08/11 | 248 | 248 | 240 | 241 | 5,000 |
| 2009/08/10 | 248 | 248 | 248 | 248 | 2,000 |
| 2009/08/06 | 238 | 246 | 237 | 246 | 10,000 |
| 2009/08/05 | 230 | 238 | 230 | 238 | 5,000 |
| 2009/08/04 | 234 | 234 | 233 | 233 | 2,000 |
| 2009/08/03 | 234 | 241 | 234 | 235 | 14,000 |
| 2009/07/31 | 228 | 228 | 228 | 228 | 10,000 |
| 2009/07/29 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/07/28 | 227 | 227 | 227 | 227 | 2,000 |
| 2009/07/27 | 226 | 227 | 226 | 227 | 5,000 |
| 2009/07/23 | 225 | 225 | 224 | 224 | 4,000 |
| 2009/07/22 | 227 | 230 | 227 | 228 | 9,000 |
| 2009/07/21 | 222 | 228 | 220 | 228 | 12,000 |
| 2009/07/17 | 223 | 224 | 221 | 222 | 7,000 |
| 2009/07/16 | 226 | 226 | 221 | 221 | 4,000 |
| 2009/07/15 | 224 | 225 | 222 | 222 | 5,000 |
| 2009/07/14 | 228 | 229 | 224 | 224 | 7,000 |
| 2009/07/13 | 227 | 239 | 227 | 228 | 47,000 |
| 2009/07/10 | 223 | 223 | 222 | 222 | 2,000 |
| 2009/07/09 | 226 | 226 | 221 | 221 | 4,000 |
| 2009/07/08 | 229 | 232 | 226 | 226 | 11,000 |
| 2009/07/07 | 221 | 230 | 221 | 230 | 6,000 |
| 2009/07/06 | 225 | 225 | 225 | 225 | 5,000 |
| 2009/07/03 | 225 | 225 | 225 | 225 | 3,000 |
| 2009/07/01 | 228 | 231 | 228 | 231 | 13,000 |
| 2009/06/30 | 229 | 229 | 222 | 228 | 3,000 |
| 2009/06/29 | 227 | 227 | 227 | 227 | 2,000 |
| 2009/06/26 | 229 | 229 | 223 | 227 | 5,000 |
| 2009/06/25 | 230 | 230 | 230 | 230 | 2,000 |
| 2009/06/24 | 224 | 225 | 224 | 225 | 3,000 |
| 2009/06/23 | 223 | 228 | 222 | 228 | 5,000 |
| 2009/06/22 | 224 | 224 | 218 | 223 | 9,000 |
| 2009/06/19 | 230 | 230 | 219 | 220 | 26,000 |
| 2009/06/18 | 218 | 235 | 218 | 235 | 9,000 |
| 2009/06/17 | 217 | 217 | 217 | 217 | 3,000 |
| 2009/06/16 | 215 | 215 | 212 | 212 | 3,000 |
| 2009/06/15 | 210 | 215 | 207 | 215 | 14,000 |
| 2009/06/12 | 205 | 208 | 205 | 208 | 15,000 |
| 2009/06/11 | 203 | 205 | 203 | 203 | 5,000 |
| 2009/06/10 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/06/09 | 205 | 205 | 204 | 204 | 4,000 |
| 2009/06/08 | 200 | 203 | 200 | 203 | 6,000 |
| 2009/06/05 | 200 | 205 | 200 | 200 | 10,000 |
| 2009/06/04 | 200 | 200 | 192 | 193 | 10,000 |
| 2009/06/03 | 199 | 199 | 199 | 199 | 1,000 |
| 2009/06/02 | 199 | 199 | 197 | 199 | 10,000 |
| 2009/06/01 | 194 | 197 | 194 | 197 | 11,000 |
| 2009/05/29 | 191 | 193 | 191 | 193 | 2,000 |
| 2009/05/28 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/05/27 | 190 | 192 | 190 | 192 | 4,000 |
| 2009/05/26 | 190 | 190 | 189 | 189 | 2,000 |
| 2009/05/22 | 190 | 190 | 190 | 190 | 2,000 |
| 2009/05/21 | 192 | 192 | 192 | 192 | 6,000 |
| 2009/05/20 | 189 | 190 | 186 | 186 | 8,000 |
| 2009/05/19 | 191 | 191 | 186 | 188 | 8,000 |
| 2009/05/18 | 188 | 188 | 188 | 188 | 5,000 |
| 2009/05/15 | 188 | 188 | 188 | 188 | 2,000 |
| 2009/05/14 | 188 | 188 | 188 | 188 | 1,000 |
| 2009/05/13 | 190 | 190 | 185 | 190 | 7,000 |
| 2009/05/12 | 190 | 190 | 190 | 190 | 1,000 |
| 2009/05/11 | 188 | 190 | 188 | 190 | 2,000 |
| 2009/05/08 | 191 | 193 | 191 | 193 | 2,000 |
| 2009/05/07 | 191 | 191 | 189 | 189 | 21,000 |
| 2009/05/01 | 182 | 190 | 182 | 190 | 23,000 |
| 2009/04/30 | 181 | 182 | 179 | 182 | 8,000 |
| 2009/04/28 | 181 | 181 | 181 | 181 | 3,000 |
| 2009/04/27 | 181 | 181 | 181 | 181 | 1,000 |
| 2009/04/24 | 181 | 183 | 181 | 183 | 2,000 |
| 2009/04/23 | 182 | 182 | 182 | 182 | 1,000 |
| 2009/04/22 | 181 | 181 | 181 | 181 | 3,000 |
| 2009/04/21 | 181 | 181 | 181 | 181 | 2,000 |
| 2009/04/20 | 184 | 184 | 181 | 181 | 8,000 |
| 2009/04/17 | 187 | 187 | 184 | 184 | 4,000 |
| 2009/04/16 | 187 | 187 | 187 | 187 | 3,000 |
| 2009/04/15 | 182 | 182 | 182 | 182 | 1,000 |
| 2009/04/14 | 183 | 183 | 183 | 183 | 3,000 |
| 2009/04/13 | 185 | 185 | 185 | 185 | 2,000 |
| 2009/04/10 | 181 | 181 | 181 | 181 | 1,000 |
| 2009/04/08 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/04/07 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/04/06 | 180 | 182 | 180 | 180 | 3,000 |
| 2009/04/03 | 184 | 184 | 181 | 181 | 5,000 |
| 2009/04/02 | 185 | 185 | 182 | 184 | 15,000 |
| 2009/04/01 | 182 | 182 | 182 | 182 | 4,000 |
| 2009/03/30 | 181 | 181 | 176 | 179 | 20,000 |
| 2009/03/27 | 180 | 190 | 180 | 190 | 7,000 |
| 2009/03/26 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/03/25 | 192 | 193 | 188 | 191 | 13,000 |
| 2009/03/24 | 189 | 193 | 189 | 190 | 10,000 |
| 2009/03/23 | 185 | 192 | 185 | 190 | 11,000 |
| 2009/03/19 | 180 | 184 | 180 | 181 | 4,000 |
| 2009/03/18 | 182 | 184 | 181 | 181 | 8,000 |
| 2009/03/17 | 182 | 182 | 180 | 182 | 10,000 |
| 2009/03/16 | 180 | 183 | 180 | 183 | 5,000 |
| 2009/03/13 | 179 | 181 | 178 | 181 | 4,000 |
| 2009/03/12 | 180 | 180 | 180 | 180 | 2,000 |
| 2009/03/11 | 180 | 180 | 177 | 177 | 3,000 |
| 2009/03/10 | 180 | 180 | 176 | 180 | 3,000 |
| 2009/03/06 | 179 | 179 | 179 | 179 | 3,000 |
| 2009/03/05 | 178 | 180 | 178 | 180 | 5,000 |
| 2009/03/04 | 178 | 178 | 178 | 178 | 1,000 |
| 2009/03/03 | 177 | 178 | 177 | 178 | 19,000 |
| 2009/03/02 | 174 | 175 | 174 | 175 | 4,000 |
| 2009/02/27 | 173 | 173 | 173 | 173 | 2,000 |
| 2009/02/26 | 170 | 171 | 170 | 171 | 4,000 |
| 2009/02/25 | 170 | 171 | 170 | 171 | 2,000 |
| 2009/02/24 | 173 | 173 | 170 | 170 | 14,000 |
| 2009/02/23 | 174 | 175 | 174 | 175 | 3,000 |
| 2009/02/19 | 180 | 180 | 180 | 180 | 1,000 |
| 2009/02/17 | 176 | 177 | 173 | 176 | 12,000 |
| 2009/02/16 | 177 | 177 | 174 | 174 | 2,000 |
| 2009/02/13 | 174 | 176 | 173 | 176 | 5,000 |
| 2009/02/12 | 178 | 178 | 174 | 174 | 5,000 |
| 2009/02/10 | 179 | 179 | 179 | 179 | 1,000 |
| 2009/02/09 | 179 | 180 | 176 | 176 | 9,000 |
| 2009/02/06 | 182 | 185 | 180 | 180 | 17,000 |
| 2009/02/05 | 175 | 181 | 175 | 179 | 10,000 |
| 2009/02/04 | 171 | 177 | 171 | 177 | 8,000 |
| 2009/02/03 | 170 | 170 | 170 | 170 | 2,000 |
| 2009/02/02 | 171 | 172 | 171 | 171 | 13,000 |
| 2009/01/30 | 171 | 171 | 171 | 171 | 5,000 |
| 2009/01/29 | 170 | 170 | 169 | 169 | 6,000 |
| 2009/01/28 | 173 | 173 | 169 | 169 | 4,000 |
| 2009/01/27 | 169 | 176 | 168 | 176 | 7,000 |
| 2009/01/26 | 170 | 170 | 169 | 169 | 4,000 |
| 2009/01/23 | 169 | 169 | 169 | 169 | 6,000 |
| 2009/01/22 | 176 | 176 | 170 | 171 | 11,000 |
| 2009/01/21 | 175 | 175 | 174 | 175 | 4,000 |
| 2009/01/20 | 171 | 171 | 170 | 170 | 12,000 |
| 2009/01/19 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/01/16 | 170 | 175 | 170 | 171 | 7,000 |
| 2009/01/15 | 170 | 170 | 170 | 170 | 1,000 |
| 2009/01/14 | 173 | 175 | 173 | 175 | 9,000 |
| 2009/01/13 | 173 | 174 | 173 | 174 | 2,000 |
| 2009/01/09 | 175 | 175 | 175 | 175 | 2,000 |
| 2009/01/08 | 174 | 180 | 174 | 180 | 4,000 |
| 2009/01/07 | 173 | 178 | 173 | 177 | 8,000 |
| 2009/01/06 | 173 | 173 | 171 | 173 | 6,000 |
| 2009/01/05 | 174 | 175 | 174 | 175 | 11,000 |