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 |
|---|---|---|---|---|---|
| 2010/12/30 | 201 | 201 | 200 | 201 | 21,000 |
| 2010/12/29 | 200 | 201 | 199 | 200 | 25,000 |
| 2010/12/28 | 198 | 200 | 198 | 200 | 17,000 |
| 2010/12/27 | 197 | 199 | 196 | 198 | 16,000 |
| 2010/12/24 | 195 | 199 | 195 | 196 | 21,000 |
| 2010/12/22 | 196 | 197 | 195 | 195 | 23,000 |
| 2010/12/21 | 196 | 198 | 196 | 197 | 9,000 |
| 2010/12/20 | 194 | 197 | 194 | 196 | 31,000 |
| 2010/12/17 | 195 | 195 | 194 | 194 | 30,000 |
| 2010/12/16 | 196 | 196 | 195 | 196 | 26,000 |
| 2010/12/15 | 198 | 198 | 196 | 197 | 35,000 |
| 2010/12/14 | 197 | 199 | 197 | 198 | 25,000 |
| 2010/12/13 | 197 | 199 | 197 | 197 | 10,000 |
| 2010/12/10 | 197 | 198 | 197 | 197 | 9,000 |
| 2010/12/09 | 201 | 201 | 199 | 199 | 6,000 |
| 2010/12/08 | 197 | 202 | 197 | 201 | 19,000 |
| 2010/12/07 | 195 | 197 | 195 | 197 | 4,000 |
| 2010/12/06 | 194 | 197 | 194 | 194 | 25,000 |
| 2010/12/03 | 194 | 195 | 194 | 194 | 7,000 |
| 2010/12/02 | 192 | 194 | 192 | 192 | 21,000 |
| 2010/12/01 | 193 | 193 | 192 | 192 | 22,000 |
| 2010/11/30 | 195 | 195 | 192 | 192 | 20,000 |
| 2010/11/29 | 194 | 195 | 193 | 194 | 11,000 |
| 2010/11/26 | 191 | 193 | 191 | 193 | 22,000 |
| 2010/11/25 | 191 | 191 | 190 | 190 | 3,000 |
| 2010/11/24 | 190 | 193 | 190 | 191 | 13,000 |
| 2010/11/22 | 191 | 191 | 189 | 190 | 21,000 |
| 2010/11/19 | 193 | 195 | 192 | 192 | 5,000 |
| 2010/11/18 | 195 | 195 | 195 | 195 | 3,000 |
| 2010/11/17 | 190 | 195 | 190 | 195 | 4,000 |
| 2010/11/16 | 189 | 195 | 189 | 192 | 16,000 |
| 2010/11/15 | 192 | 193 | 188 | 192 | 11,000 |
| 2010/11/12 | 189 | 190 | 188 | 190 | 4,000 |
| 2010/11/11 | 189 | 190 | 189 | 189 | 19,000 |
| 2010/11/10 | 189 | 192 | 189 | 192 | 11,000 |
| 2010/11/09 | 187 | 188 | 187 | 188 | 5,000 |
| 2010/11/08 | 188 | 189 | 187 | 189 | 6,000 |
| 2010/11/05 | 188 | 188 | 188 | 188 | 2,000 |
| 2010/11/04 | 188 | 188 | 186 | 186 | 3,000 |
| 2010/11/02 | 0 | 0 | 0 | 188 | 0 |
| 2010/11/01 | 187 | 188 | 187 | 188 | 23,000 |
| 2010/10/29 | 186 | 187 | 186 | 187 | 3,000 |
| 2010/10/28 | 186 | 186 | 186 | 186 | 2,000 |
| 2010/10/27 | 185 | 185 | 185 | 185 | 1,000 |
| 2010/10/26 | 185 | 186 | 185 | 186 | 3,000 |
| 2010/10/25 | 185 | 186 | 185 | 186 | 20,000 |
| 2010/10/22 | 185 | 185 | 183 | 185 | 15,000 |
| 2010/10/21 | 188 | 188 | 186 | 186 | 14,000 |
| 2010/10/20 | 191 | 191 | 191 | 191 | 1,000 |
| 2010/10/19 | 191 | 191 | 191 | 191 | 2,000 |
| 2010/10/18 | 191 | 191 | 191 | 191 | 1,000 |
| 2010/10/15 | 193 | 193 | 192 | 192 | 8,000 |
| 2010/10/14 | 193 | 193 | 193 | 193 | 2,000 |
| 2010/10/13 | 193 | 194 | 193 | 193 | 3,000 |
| 2010/10/12 | 193 | 195 | 193 | 195 | 5,000 |
| 2010/10/08 | 192 | 193 | 192 | 193 | 3,000 |
| 2010/10/07 | 194 | 194 | 194 | 194 | 4,000 |
| 2010/10/06 | 194 | 194 | 194 | 194 | 3,000 |
| 2010/10/05 | 194 | 194 | 193 | 194 | 5,000 |
| 2010/10/04 | 195 | 198 | 194 | 194 | 4,000 |
| 2010/10/01 | 197 | 197 | 197 | 197 | 12,000 |
| 2010/09/30 | 195 | 197 | 195 | 197 | 2,000 |
| 2010/09/29 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/09/28 | 196 | 196 | 196 | 196 | 2,000 |
| 2010/09/27 | 197 | 198 | 197 | 198 | 3,000 |
| 2010/09/24 | 194 | 194 | 194 | 194 | 1,000 |
| 2010/09/22 | 197 | 197 | 194 | 197 | 25,000 |
| 2010/09/21 | 0 | 0 | 0 | 199 | 0 |
| 2010/09/17 | 199 | 199 | 197 | 199 | 5,000 |
| 2010/09/16 | 197 | 197 | 197 | 197 | 2,000 |
| 2010/09/15 | 199 | 200 | 197 | 200 | 7,000 |
| 2010/09/14 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/09/13 | 198 | 198 | 198 | 198 | 5,000 |
| 2010/09/10 | 0 | 0 | 0 | 199 | 0 |
| 2010/09/09 | 199 | 199 | 199 | 199 | 2,000 |
| 2010/09/08 | 200 | 200 | 199 | 199 | 2,000 |
| 2010/09/07 | 199 | 200 | 199 | 200 | 6,000 |
| 2010/09/06 | 199 | 199 | 199 | 199 | 6,000 |
| 2010/09/03 | 0 | 0 | 0 | 199 | 0 |
| 2010/09/02 | 198 | 199 | 198 | 199 | 2,000 |
| 2010/09/01 | 199 | 199 | 196 | 199 | 17,000 |
| 2010/08/31 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/08/30 | 198 | 199 | 198 | 199 | 6,000 |
| 2010/08/27 | 195 | 198 | 195 | 198 | 4,000 |
| 2010/08/26 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/08/25 | 195 | 195 | 195 | 195 | 2,000 |
| 2010/08/24 | 195 | 196 | 195 | 196 | 5,000 |
| 2010/08/23 | 194 | 195 | 194 | 195 | 4,000 |
| 2010/08/20 | 194 | 194 | 192 | 192 | 8,000 |
| 2010/08/19 | 195 | 195 | 192 | 194 | 6,000 |
| 2010/08/18 | 195 | 195 | 192 | 192 | 3,000 |
| 2010/08/17 | 192 | 193 | 191 | 192 | 49,000 |
| 2010/08/16 | 195 | 195 | 190 | 190 | 15,000 |
| 2010/08/13 | 0 | 0 | 0 | 193 | 0 |
| 2010/08/12 | 193 | 193 | 193 | 193 | 4,000 |
| 2010/08/11 | 193 | 193 | 193 | 193 | 2,000 |
| 2010/08/10 | 196 | 196 | 196 | 196 | 1,000 |
| 2010/08/09 | 195 | 195 | 193 | 193 | 5,000 |
| 2010/08/06 | 194 | 195 | 194 | 195 | 9,000 |
| 2010/08/05 | 194 | 196 | 194 | 196 | 7,000 |
| 2010/08/04 | 0 | 0 | 0 | 198 | 0 |
| 2010/08/03 | 197 | 198 | 195 | 198 | 11,000 |
| 2010/08/02 | 196 | 197 | 196 | 197 | 5,000 |
| 2010/07/30 | 196 | 196 | 195 | 196 | 5,000 |
| 2010/07/29 | 195 | 195 | 195 | 195 | 2,000 |
| 2010/07/28 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/07/27 | 193 | 193 | 193 | 193 | 1,000 |
| 2010/07/26 | 195 | 195 | 193 | 193 | 3,000 |
| 2010/07/23 | 195 | 195 | 192 | 192 | 6,000 |
| 2010/07/22 | 194 | 194 | 192 | 192 | 7,000 |
| 2010/07/21 | 197 | 197 | 194 | 194 | 4,000 |
| 2010/07/20 | 195 | 195 | 195 | 195 | 1,000 |
| 2010/07/16 | 196 | 196 | 195 | 195 | 6,000 |
| 2010/07/15 | 196 | 196 | 196 | 196 | 2,000 |
| 2010/07/14 | 197 | 197 | 197 | 197 | 3,000 |
| 2010/07/13 | 200 | 200 | 198 | 198 | 41,000 |
| 2010/07/12 | 197 | 202 | 197 | 200 | 22,000 |
| 2010/07/09 | 0 | 0 | 0 | 197 | 0 |
| 2010/07/08 | 195 | 198 | 193 | 197 | 22,000 |
| 2010/07/07 | 192 | 192 | 192 | 192 | 1,000 |
| 2010/07/06 | 193 | 194 | 190 | 194 | 63,000 |
| 2010/07/05 | 191 | 191 | 190 | 190 | 3,000 |
| 2010/07/02 | 188 | 194 | 188 | 194 | 34,000 |
| 2010/07/01 | 188 | 188 | 188 | 188 | 14,000 |
| 2010/06/30 | 184 | 188 | 184 | 188 | 4,000 |
| 2010/06/29 | 185 | 185 | 185 | 185 | 4,000 |
| 2010/06/28 | 186 | 186 | 185 | 185 | 5,000 |
| 2010/06/25 | 188 | 188 | 185 | 185 | 11,000 |
| 2010/06/24 | 189 | 189 | 189 | 189 | 7,000 |
| 2010/06/23 | 192 | 192 | 189 | 189 | 14,000 |
| 2010/06/22 | 191 | 191 | 190 | 191 | 4,000 |
| 2010/06/21 | 191 | 193 | 191 | 193 | 3,000 |
| 2010/06/18 | 189 | 189 | 189 | 189 | 1,000 |
| 2010/06/17 | 190 | 192 | 189 | 192 | 20,000 |
| 2010/06/16 | 190 | 193 | 190 | 193 | 6,000 |
| 2010/06/15 | 188 | 194 | 188 | 191 | 10,000 |
| 2010/06/14 | 0 | 0 | 0 | 185 | 0 |
| 2010/06/11 | 186 | 186 | 185 | 185 | 25,000 |
| 2010/06/10 | 180 | 185 | 180 | 183 | 16,000 |
| 2010/06/09 | 182 | 182 | 179 | 182 | 22,000 |
| 2010/06/08 | 181 | 182 | 181 | 181 | 5,000 |
| 2010/06/07 | 182 | 182 | 182 | 182 | 12,000 |
| 2010/06/04 | 184 | 184 | 184 | 184 | 1,000 |
| 2010/06/03 | 187 | 187 | 184 | 187 | 12,000 |
| 2010/06/02 | 186 | 186 | 185 | 185 | 18,000 |
| 2010/06/01 | 184 | 185 | 184 | 185 | 4,000 |
| 2010/05/31 | 181 | 185 | 181 | 182 | 22,000 |
| 2010/05/28 | 182 | 184 | 182 | 182 | 27,000 |
| 2010/05/27 | 179 | 182 | 179 | 182 | 25,000 |
| 2010/05/26 | 180 | 180 | 179 | 179 | 7,000 |
| 2010/05/25 | 182 | 182 | 181 | 182 | 7,000 |
| 2010/05/24 | 184 | 184 | 182 | 182 | 48,000 |
| 2010/05/21 | 185 | 185 | 184 | 184 | 13,000 |
| 2010/05/20 | 190 | 192 | 189 | 189 | 23,000 |
| 2010/05/19 | 193 | 193 | 190 | 190 | 18,000 |
| 2010/05/18 | 194 | 194 | 194 | 194 | 2,000 |
| 2010/05/17 | 197 | 197 | 194 | 194 | 40,000 |
| 2010/05/14 | 197 | 199 | 197 | 197 | 12,000 |
| 2010/05/13 | 198 | 199 | 197 | 198 | 23,000 |
| 2010/05/12 | 199 | 200 | 198 | 198 | 17,000 |
| 2010/05/11 | 201 | 202 | 199 | 199 | 27,000 |
| 2010/05/10 | 201 | 201 | 201 | 201 | 5,000 |
| 2010/05/07 | 202 | 202 | 198 | 199 | 22,000 |
| 2010/05/06 | 206 | 206 | 202 | 202 | 13,000 |
| 2010/04/30 | 206 | 206 | 205 | 206 | 15,000 |
| 2010/04/28 | 205 | 206 | 205 | 205 | 32,000 |
| 2010/04/27 | 209 | 209 | 206 | 207 | 33,000 |
| 2010/04/26 | 208 | 209 | 208 | 209 | 14,000 |
| 2010/04/23 | 210 | 211 | 208 | 209 | 8,000 |
| 2010/04/22 | 209 | 210 | 209 | 210 | 6,000 |
| 2010/04/21 | 208 | 212 | 208 | 210 | 22,000 |
| 2010/04/20 | 211 | 211 | 211 | 211 | 1,000 |
| 2010/04/19 | 209 | 211 | 208 | 211 | 11,000 |
| 2010/04/16 | 211 | 211 | 210 | 211 | 5,000 |
| 2010/04/15 | 211 | 213 | 211 | 213 | 6,000 |
| 2010/04/14 | 211 | 212 | 210 | 212 | 13,000 |
| 2010/04/13 | 211 | 211 | 209 | 210 | 9,000 |
| 2010/04/12 | 214 | 214 | 211 | 211 | 8,000 |
| 2010/04/09 | 207 | 211 | 207 | 210 | 8,000 |
| 2010/04/08 | 209 | 209 | 208 | 208 | 14,000 |
| 2010/04/07 | 0 | 0 | 0 | 210 | 0 |
| 2010/04/06 | 209 | 210 | 209 | 210 | 5,000 |
| 2010/04/05 | 211 | 211 | 210 | 210 | 8,000 |
| 2010/04/02 | 214 | 214 | 211 | 211 | 18,000 |
| 2010/04/01 | 213 | 215 | 213 | 215 | 5,000 |
| 2010/03/31 | 211 | 212 | 211 | 212 | 9,000 |
| 2010/03/30 | 209 | 212 | 209 | 209 | 13,000 |
| 2010/03/29 | 213 | 213 | 209 | 209 | 6,000 |
| 2010/03/26 | 219 | 220 | 216 | 217 | 14,000 |
| 2010/03/25 | 220 | 220 | 216 | 219 | 15,000 |
| 2010/03/24 | 218 | 218 | 216 | 216 | 4,000 |
| 2010/03/23 | 224 | 224 | 214 | 214 | 19,000 |
| 2010/03/19 | 212 | 226 | 212 | 220 | 29,000 |
| 2010/03/18 | 210 | 212 | 210 | 212 | 8,000 |
| 2010/03/17 | 211 | 212 | 210 | 211 | 22,000 |
| 2010/03/16 | 210 | 210 | 210 | 210 | 1,000 |
| 2010/03/15 | 210 | 210 | 209 | 209 | 11,000 |
| 2010/03/12 | 209 | 209 | 209 | 209 | 1,000 |
| 2010/03/11 | 210 | 211 | 209 | 210 | 12,000 |
| 2010/03/10 | 208 | 210 | 208 | 210 | 9,000 |
| 2010/03/09 | 208 | 209 | 208 | 209 | 7,000 |
| 2010/03/08 | 208 | 211 | 208 | 211 | 8,000 |
| 2010/03/05 | 208 | 208 | 208 | 208 | 2,000 |
| 2010/03/03 | 208 | 209 | 206 | 209 | 10,000 |
| 2010/03/02 | 207 | 210 | 206 | 208 | 27,000 |
| 2010/03/01 | 206 | 209 | 206 | 207 | 13,000 |
| 2010/02/26 | 206 | 208 | 206 | 206 | 5,000 |
| 2010/02/25 | 207 | 207 | 206 | 207 | 5,000 |
| 2010/02/24 | 209 | 209 | 209 | 209 | 1,000 |
| 2010/02/23 | 205 | 211 | 205 | 211 | 3,000 |
| 2010/02/22 | 212 | 213 | 212 | 212 | 3,000 |
| 2010/02/19 | 207 | 207 | 207 | 207 | 1,000 |
| 2010/02/18 | 207 | 207 | 207 | 207 | 1,000 |
| 2010/02/17 | 208 | 210 | 208 | 210 | 2,000 |
| 2010/02/16 | 209 | 209 | 209 | 209 | 1,000 |
| 2010/02/12 | 208 | 208 | 205 | 205 | 9,000 |
| 2010/02/10 | 207 | 210 | 207 | 208 | 5,000 |
| 2010/02/09 | 208 | 208 | 206 | 207 | 11,000 |
| 2010/02/08 | 207 | 209 | 207 | 207 | 7,000 |
| 2010/02/05 | 214 | 214 | 208 | 209 | 5,000 |
| 2010/02/04 | 215 | 216 | 211 | 211 | 6,000 |
| 2010/02/03 | 212 | 215 | 212 | 215 | 4,000 |
| 2010/02/02 | 210 | 210 | 210 | 210 | 1,000 |
| 2010/02/01 | 211 | 212 | 211 | 211 | 14,000 |
| 2010/01/29 | 211 | 211 | 211 | 211 | 2,000 |
| 2010/01/28 | 209 | 209 | 209 | 209 | 1,000 |
| 2010/01/27 | 207 | 210 | 207 | 210 | 2,000 |
| 2010/01/26 | 207 | 207 | 207 | 207 | 2,000 |
| 2010/01/25 | 207 | 210 | 207 | 207 | 6,000 |
| 2010/01/22 | 210 | 210 | 210 | 210 | 3,000 |
| 2010/01/21 | 212 | 212 | 211 | 211 | 2,000 |
| 2010/01/20 | 212 | 212 | 212 | 212 | 2,000 |
| 2010/01/19 | 212 | 212 | 211 | 211 | 3,000 |
| 2010/01/18 | 209 | 212 | 209 | 212 | 4,000 |
| 2010/01/15 | 208 | 208 | 208 | 208 | 3,000 |
| 2010/01/14 | 207 | 208 | 207 | 208 | 10,000 |
| 2010/01/13 | 207 | 210 | 207 | 210 | 8,000 |
| 2010/01/12 | 208 | 208 | 206 | 206 | 5,000 |
| 2010/01/08 | 205 | 207 | 205 | 207 | 6,000 |
| 2010/01/07 | 204 | 209 | 204 | 209 | 6,000 |
| 2010/01/06 | 204 | 205 | 204 | 205 | 6,000 |
| 2010/01/05 | 205 | 206 | 204 | 205 | 7,000 |
| 2010/01/04 | 205 | 209 | 205 | 205 | 5,000 |