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 |
|---|---|---|---|---|---|
| 2013/12/30 | 248 | 252 | 248 | 251 | 213,000 |
| 2013/12/27 | 248 | 248 | 245 | 247 | 126,000 |
| 2013/12/26 | 245 | 249 | 245 | 248 | 171,000 |
| 2013/12/25 | 241 | 246 | 241 | 245 | 151,000 |
| 2013/12/24 | 242 | 243 | 241 | 242 | 257,000 |
| 2013/12/20 | 244 | 244 | 241 | 243 | 253,000 |
| 2013/12/19 | 252 | 254 | 240 | 244 | 566,000 |
| 2013/12/18 | 250 | 256 | 247 | 251 | 781,000 |
| 2013/12/17 | 243 | 247 | 243 | 246 | 390,000 |
| 2013/12/16 | 242 | 245 | 242 | 243 | 165,000 |
| 2013/12/13 | 238 | 242 | 238 | 242 | 187,000 |
| 2013/12/12 | 239 | 239 | 238 | 239 | 132,000 |
| 2013/12/11 | 240 | 240 | 239 | 240 | 143,000 |
| 2013/12/10 | 240 | 241 | 238 | 239 | 109,000 |
| 2013/12/09 | 238 | 243 | 238 | 240 | 250,000 |
| 2013/12/06 | 237 | 238 | 236 | 238 | 44,000 |
| 2013/12/05 | 237 | 237 | 236 | 237 | 100,000 |
| 2013/12/04 | 239 | 239 | 236 | 237 | 77,000 |
| 2013/12/03 | 239 | 240 | 237 | 240 | 135,000 |
| 2013/12/02 | 239 | 240 | 238 | 238 | 90,000 |
| 2013/11/29 | 236 | 240 | 236 | 237 | 273,000 |
| 2013/11/28 | 232 | 235 | 232 | 234 | 149,000 |
| 2013/11/27 | 231 | 234 | 231 | 232 | 112,000 |
| 2013/11/26 | 230 | 231 | 229 | 231 | 123,000 |
| 2013/11/25 | 230 | 230 | 229 | 229 | 103,000 |
| 2013/11/22 | 230 | 231 | 229 | 229 | 193,000 |
| 2013/11/21 | 228 | 230 | 228 | 230 | 189,000 |
| 2013/11/20 | 230 | 231 | 227 | 229 | 351,000 |
| 2013/11/19 | 231 | 233 | 230 | 230 | 429,000 |
| 2013/11/18 | 232 | 232 | 229 | 230 | 325,000 |
| 2013/11/15 | 230 | 232 | 229 | 230 | 165,000 |
| 2013/11/14 | 231 | 231 | 229 | 230 | 291,000 |
| 2013/11/13 | 230 | 230 | 229 | 230 | 102,000 |
| 2013/11/12 | 230 | 230 | 229 | 230 | 110,000 |
| 2013/11/11 | 232 | 232 | 228 | 229 | 268,000 |
| 2013/11/08 | 230 | 230 | 228 | 229 | 90,000 |
| 2013/11/07 | 229 | 231 | 229 | 230 | 57,000 |
| 2013/11/06 | 229 | 230 | 227 | 228 | 97,000 |
| 2013/11/05 | 234 | 234 | 229 | 230 | 165,000 |
| 2013/11/01 | 236 | 236 | 231 | 232 | 92,000 |
| 2013/10/31 | 239 | 239 | 235 | 236 | 28,000 |
| 2013/10/30 | 240 | 240 | 237 | 237 | 66,000 |
| 2013/10/29 | 239 | 239 | 239 | 239 | 2,000 |
| 2013/10/28 | 238 | 240 | 238 | 240 | 8,000 |
| 2013/10/25 | 237 | 238 | 236 | 237 | 11,000 |
| 2013/10/24 | 238 | 238 | 235 | 237 | 44,000 |
| 2013/10/23 | 238 | 240 | 237 | 237 | 21,000 |
| 2013/10/22 | 238 | 241 | 237 | 238 | 71,000 |
| 2013/10/21 | 240 | 240 | 238 | 238 | 36,000 |
| 2013/10/18 | 235 | 238 | 234 | 238 | 62,000 |
| 2013/10/17 | 236 | 239 | 236 | 236 | 46,000 |
| 2013/10/16 | 237 | 237 | 235 | 235 | 12,000 |
| 2013/10/15 | 238 | 238 | 236 | 237 | 44,000 |
| 2013/10/11 | 239 | 239 | 236 | 237 | 37,000 |
| 2013/10/10 | 238 | 238 | 235 | 236 | 27,000 |
| 2013/10/09 | 234 | 237 | 234 | 237 | 44,000 |
| 2013/10/08 | 232 | 234 | 231 | 234 | 63,000 |
| 2013/10/07 | 239 | 240 | 232 | 233 | 40,000 |
| 2013/10/04 | 240 | 240 | 237 | 238 | 37,000 |
| 2013/10/03 | 241 | 242 | 240 | 241 | 40,000 |
| 2013/10/02 | 246 | 246 | 243 | 243 | 38,000 |
| 2013/10/01 | 247 | 248 | 244 | 245 | 124,000 |
| 2013/09/30 | 249 | 250 | 245 | 246 | 56,000 |
| 2013/09/27 | 249 | 260 | 248 | 249 | 118,000 |
| 2013/09/26 | 246 | 246 | 244 | 246 | 59,000 |
| 2013/09/25 | 247 | 247 | 245 | 246 | 60,000 |
| 2013/09/24 | 253 | 253 | 243 | 247 | 260,000 |
| 2013/09/20 | 259 | 259 | 256 | 257 | 105,000 |
| 2013/09/19 | 263 | 263 | 256 | 257 | 180,000 |
| 2013/09/18 | 259 | 267 | 254 | 257 | 405,000 |
| 2013/09/17 | 265 | 278 | 249 | 252 | 788,000 |
| 2013/09/13 | 242 | 249 | 242 | 249 | 200,000 |
| 2013/09/12 | 240 | 253 | 238 | 246 | 471,000 |
| 2013/09/11 | 234 | 246 | 233 | 240 | 271,000 |
| 2013/09/10 | 232 | 235 | 231 | 234 | 113,000 |
| 2013/09/09 | 235 | 235 | 229 | 231 | 88,000 |
| 2013/09/06 | 226 | 226 | 225 | 225 | 5,000 |
| 2013/09/05 | 226 | 227 | 226 | 226 | 26,000 |
| 2013/09/04 | 226 | 226 | 226 | 226 | 5,000 |
| 2013/09/03 | 226 | 227 | 225 | 226 | 33,000 |
| 2013/09/02 | 224 | 225 | 224 | 225 | 25,000 |
| 2013/08/30 | 224 | 225 | 224 | 224 | 27,000 |
| 2013/08/29 | 223 | 225 | 223 | 223 | 8,000 |
| 2013/08/28 | 225 | 225 | 222 | 225 | 14,000 |
| 2013/08/27 | 225 | 225 | 225 | 225 | 1,000 |
| 2013/08/26 | 226 | 226 | 226 | 226 | 3,000 |
| 2013/08/23 | 227 | 228 | 226 | 227 | 28,000 |
| 2013/08/22 | 226 | 226 | 224 | 226 | 25,000 |
| 2013/08/21 | 226 | 226 | 225 | 225 | 31,000 |
| 2013/08/20 | 226 | 227 | 226 | 227 | 33,000 |
| 2013/08/19 | 228 | 228 | 226 | 227 | 13,000 |
| 2013/08/16 | 227 | 229 | 227 | 227 | 12,000 |
| 2013/08/15 | 228 | 228 | 228 | 228 | 7,000 |
| 2013/08/14 | 229 | 229 | 228 | 229 | 8,000 |
| 2013/08/13 | 228 | 229 | 227 | 228 | 23,000 |
| 2013/08/12 | 229 | 229 | 227 | 227 | 17,000 |
| 2013/08/09 | 230 | 231 | 229 | 229 | 8,000 |
| 2013/08/08 | 230 | 231 | 230 | 230 | 7,000 |
| 2013/08/07 | 232 | 232 | 230 | 230 | 19,000 |
| 2013/08/06 | 231 | 234 | 231 | 234 | 27,000 |
| 2013/08/05 | 233 | 233 | 231 | 233 | 47,000 |
| 2013/08/02 | 231 | 232 | 229 | 232 | 32,000 |
| 2013/08/01 | 229 | 231 | 228 | 231 | 33,000 |
| 2013/07/31 | 228 | 230 | 227 | 228 | 23,000 |
| 2013/07/30 | 225 | 233 | 224 | 227 | 44,000 |
| 2013/07/29 | 225 | 228 | 225 | 225 | 21,000 |
| 2013/07/26 | 229 | 229 | 226 | 228 | 49,000 |
| 2013/07/25 | 229 | 230 | 229 | 230 | 21,000 |
| 2013/07/24 | 229 | 230 | 228 | 230 | 10,000 |
| 2013/07/23 | 229 | 230 | 228 | 229 | 56,000 |
| 2013/07/22 | 230 | 230 | 229 | 229 | 20,000 |
| 2013/07/19 | 230 | 233 | 229 | 229 | 40,000 |
| 2013/07/18 | 228 | 231 | 228 | 229 | 28,000 |
| 2013/07/17 | 230 | 232 | 230 | 231 | 46,000 |
| 2013/07/16 | 233 | 234 | 231 | 231 | 44,000 |
| 2013/07/12 | 233 | 234 | 230 | 232 | 100,000 |
| 2013/07/11 | 234 | 235 | 232 | 233 | 87,000 |
| 2013/07/10 | 228 | 240 | 228 | 232 | 300,000 |
| 2013/07/09 | 223 | 229 | 223 | 227 | 84,000 |
| 2013/07/08 | 224 | 224 | 223 | 223 | 48,000 |
| 2013/07/05 | 222 | 223 | 222 | 222 | 39,000 |
| 2013/07/04 | 220 | 223 | 220 | 221 | 37,000 |
| 2013/07/03 | 222 | 222 | 219 | 220 | 22,000 |
| 2013/07/02 | 221 | 222 | 220 | 221 | 40,000 |
| 2013/07/01 | 219 | 223 | 219 | 220 | 43,000 |
| 2013/06/28 | 218 | 218 | 217 | 218 | 75,000 |
| 2013/06/27 | 217 | 217 | 217 | 217 | 7,000 |
| 2013/06/26 | 219 | 220 | 216 | 216 | 35,000 |
| 2013/06/25 | 220 | 220 | 218 | 220 | 9,000 |
| 2013/06/24 | 222 | 222 | 221 | 221 | 3,000 |
| 2013/06/21 | 218 | 222 | 216 | 222 | 27,000 |
| 2013/06/20 | 220 | 221 | 218 | 218 | 58,000 |
| 2013/06/19 | 223 | 227 | 221 | 226 | 13,000 |
| 2013/06/18 | 220 | 221 | 219 | 221 | 17,000 |
| 2013/06/17 | 218 | 220 | 218 | 220 | 18,000 |
| 2013/06/14 | 220 | 220 | 219 | 219 | 21,000 |
| 2013/06/13 | 222 | 222 | 218 | 218 | 7,000 |
| 2013/06/12 | 221 | 221 | 221 | 221 | 1,000 |
| 2013/06/11 | 224 | 224 | 224 | 224 | 3,000 |
| 2013/06/10 | 219 | 221 | 219 | 221 | 11,000 |
| 2013/06/07 | 217 | 217 | 213 | 216 | 11,000 |
| 2013/06/06 | 220 | 220 | 220 | 220 | 11,000 |
| 2013/06/05 | 222 | 225 | 222 | 222 | 20,000 |
| 2013/06/04 | 222 | 222 | 222 | 222 | 4,000 |
| 2013/06/03 | 222 | 224 | 222 | 224 | 16,000 |
| 2013/05/31 | 224 | 225 | 223 | 223 | 14,000 |
| 2013/05/30 | 224 | 224 | 222 | 223 | 23,000 |
| 2013/05/29 | 227 | 227 | 225 | 225 | 43,000 |
| 2013/05/28 | 226 | 226 | 225 | 225 | 2,000 |
| 2013/05/27 | 230 | 230 | 225 | 227 | 13,000 |
| 2013/05/24 | 232 | 235 | 229 | 230 | 32,000 |
| 2013/05/23 | 237 | 238 | 231 | 232 | 60,000 |
| 2013/05/22 | 238 | 240 | 237 | 237 | 39,000 |
| 2013/05/21 | 240 | 240 | 238 | 238 | 21,000 |
| 2013/05/20 | 239 | 242 | 237 | 240 | 40,000 |
| 2013/05/17 | 233 | 237 | 233 | 236 | 12,000 |
| 2013/05/16 | 240 | 240 | 230 | 233 | 61,000 |
| 2013/05/15 | 243 | 245 | 238 | 238 | 143,000 |
| 2013/05/14 | 229 | 232 | 228 | 232 | 46,000 |
| 2013/05/13 | 232 | 232 | 230 | 230 | 22,000 |
| 2013/05/10 | 231 | 231 | 230 | 231 | 27,000 |
| 2013/05/09 | 228 | 231 | 227 | 230 | 21,000 |
| 2013/05/08 | 227 | 228 | 227 | 227 | 7,000 |
| 2013/05/07 | 227 | 230 | 226 | 226 | 10,000 |
| 2013/05/02 | 223 | 224 | 222 | 222 | 27,000 |
| 2013/05/01 | 222 | 223 | 221 | 223 | 19,000 |
| 2013/04/30 | 221 | 223 | 221 | 221 | 6,000 |
| 2013/04/26 | 220 | 223 | 220 | 220 | 22,000 |
| 2013/04/25 | 219 | 221 | 218 | 219 | 15,000 |
| 2013/04/24 | 219 | 220 | 219 | 219 | 15,000 |
| 2013/04/23 | 217 | 218 | 216 | 218 | 43,000 |
| 2013/04/22 | 213 | 215 | 213 | 215 | 43,000 |
| 2013/04/19 | 212 | 212 | 211 | 212 | 30,000 |
| 2013/04/18 | 216 | 216 | 211 | 212 | 53,000 |
| 2013/04/17 | 212 | 213 | 212 | 212 | 14,000 |
| 2013/04/16 | 211 | 212 | 210 | 211 | 17,000 |
| 2013/04/15 | 215 | 215 | 212 | 213 | 52,000 |
| 2013/04/12 | 216 | 219 | 214 | 214 | 26,000 |
| 2013/04/11 | 222 | 222 | 215 | 216 | 48,000 |
| 2013/04/10 | 222 | 222 | 220 | 221 | 10,000 |
| 2013/04/09 | 225 | 225 | 221 | 221 | 23,000 |
| 2013/04/08 | 219 | 224 | 219 | 223 | 50,000 |
| 2013/04/05 | 210 | 219 | 210 | 218 | 28,000 |
| 2013/04/04 | 207 | 207 | 204 | 207 | 11,000 |
| 2013/04/03 | 208 | 210 | 207 | 207 | 7,000 |
| 2013/04/02 | 207 | 207 | 201 | 203 | 55,000 |
| 2013/04/01 | 217 | 217 | 209 | 211 | 46,000 |
| 2013/03/29 | 218 | 218 | 217 | 217 | 8,000 |
| 2013/03/28 | 217 | 218 | 215 | 217 | 25,000 |
| 2013/03/27 | 224 | 224 | 216 | 218 | 56,000 |
| 2013/03/26 | 230 | 233 | 225 | 225 | 60,000 |
| 2013/03/25 | 230 | 233 | 229 | 230 | 36,000 |
| 2013/03/22 | 237 | 237 | 227 | 230 | 65,000 |
| 2013/03/21 | 240 | 240 | 237 | 237 | 39,000 |
| 2013/03/19 | 239 | 240 | 235 | 239 | 28,000 |
| 2013/03/18 | 236 | 240 | 235 | 239 | 30,000 |
| 2013/03/15 | 236 | 236 | 233 | 235 | 33,000 |
| 2013/03/14 | 232 | 237 | 232 | 235 | 24,000 |
| 2013/03/13 | 234 | 238 | 233 | 234 | 20,000 |
| 2013/03/12 | 241 | 241 | 235 | 235 | 23,000 |
| 2013/03/11 | 235 | 242 | 235 | 241 | 68,000 |
| 2013/03/08 | 231 | 235 | 231 | 233 | 42,000 |
| 2013/03/07 | 230 | 234 | 226 | 232 | 73,000 |
| 2013/03/06 | 224 | 225 | 222 | 223 | 37,000 |
| 2013/03/05 | 226 | 227 | 218 | 219 | 86,000 |
| 2013/03/04 | 218 | 225 | 215 | 223 | 116,000 |
| 2013/03/01 | 210 | 212 | 210 | 212 | 28,000 |
| 2013/02/28 | 209 | 210 | 209 | 210 | 21,000 |
| 2013/02/27 | 208 | 209 | 208 | 209 | 10,000 |
| 2013/02/26 | 207 | 208 | 206 | 208 | 8,000 |
| 2013/02/25 | 207 | 209 | 207 | 209 | 13,000 |
| 2013/02/22 | 204 | 205 | 204 | 205 | 10,000 |
| 2013/02/21 | 207 | 207 | 205 | 205 | 6,000 |
| 2013/02/20 | 206 | 207 | 206 | 207 | 3,000 |
| 2013/02/19 | 203 | 208 | 203 | 208 | 14,000 |
| 2013/02/18 | 203 | 204 | 203 | 204 | 4,000 |
| 2013/02/15 | 203 | 203 | 201 | 202 | 12,000 |
| 2013/02/14 | 204 | 204 | 203 | 204 | 18,000 |
| 2013/02/13 | 206 | 206 | 205 | 205 | 31,000 |
| 2013/02/12 | 206 | 208 | 206 | 207 | 6,000 |
| 2013/02/08 | 207 | 207 | 205 | 206 | 20,000 |
| 2013/02/07 | 208 | 209 | 207 | 208 | 25,000 |
| 2013/02/06 | 207 | 209 | 207 | 208 | 50,000 |
| 2013/02/05 | 207 | 207 | 206 | 207 | 18,000 |
| 2013/02/04 | 207 | 209 | 207 | 209 | 32,000 |
| 2013/02/01 | 206 | 207 | 206 | 207 | 16,000 |
| 2013/01/31 | 205 | 207 | 205 | 206 | 16,000 |
| 2013/01/30 | 204 | 205 | 204 | 205 | 5,000 |
| 2013/01/29 | 205 | 205 | 203 | 205 | 6,000 |
| 2013/01/28 | 204 | 208 | 204 | 205 | 21,000 |
| 2013/01/25 | 203 | 204 | 203 | 204 | 15,000 |
| 2013/01/24 | 200 | 202 | 200 | 202 | 20,000 |
| 2013/01/23 | 205 | 205 | 199 | 201 | 111,000 |
| 2013/01/22 | 207 | 207 | 205 | 205 | 20,000 |
| 2013/01/21 | 207 | 207 | 206 | 207 | 7,000 |
| 2013/01/18 | 203 | 208 | 203 | 206 | 34,000 |
| 2013/01/17 | 203 | 204 | 200 | 201 | 53,000 |
| 2013/01/16 | 208 | 208 | 204 | 204 | 34,000 |
| 2013/01/15 | 208 | 210 | 208 | 208 | 34,000 |
| 2013/01/11 | 205 | 207 | 205 | 207 | 8,000 |
| 2013/01/10 | 203 | 205 | 203 | 205 | 27,000 |
| 2013/01/09 | 202 | 203 | 201 | 203 | 10,000 |
| 2013/01/08 | 203 | 204 | 203 | 203 | 9,000 |
| 2013/01/07 | 204 | 207 | 202 | 202 | 24,000 |
| 2013/01/04 | 200 | 204 | 200 | 204 | 8,000 |