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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,570 | 3,580 | 3,545 | 3,565 | 4,500 |
| 2017/12/28 | 3,540 | 3,565 | 3,510 | 3,565 | 2,400 |
| 2017/12/27 | 3,495 | 3,545 | 3,495 | 3,545 | 1,300 |
| 2017/12/26 | 3,505 | 3,505 | 3,500 | 3,505 | 1,600 |
| 2017/12/25 | 3,520 | 3,520 | 3,515 | 3,515 | 400 |
| 2017/12/22 | 3,515 | 3,550 | 3,515 | 3,530 | 3,400 |
| 2017/12/21 | 3,520 | 3,520 | 3,500 | 3,515 | 600 |
| 2017/12/20 | 3,505 | 3,520 | 3,505 | 3,520 | 1,100 |
| 2017/12/19 | 3,515 | 3,545 | 3,515 | 3,520 | 1,100 |
| 2017/12/18 | 3,470 | 3,515 | 3,465 | 3,515 | 1,100 |
| 2017/12/15 | 3,480 | 3,485 | 3,460 | 3,485 | 700 |
| 2017/12/14 | 3,475 | 3,485 | 3,460 | 3,480 | 3,700 |
| 2017/12/13 | 3,475 | 3,480 | 3,460 | 3,460 | 1,100 |
| 2017/12/12 | 3,470 | 3,475 | 3,465 | 3,475 | 900 |
| 2017/12/11 | 3,465 | 3,475 | 3,445 | 3,475 | 2,100 |
| 2017/12/08 | 3,420 | 3,455 | 3,415 | 3,415 | 1,000 |
| 2017/12/07 | 3,455 | 3,455 | 3,425 | 3,435 | 800 |
| 2017/12/06 | 3,440 | 3,445 | 3,425 | 3,425 | 1,300 |
| 2017/12/05 | 3,505 | 3,505 | 3,425 | 3,475 | 1,600 |
| 2017/12/04 | 3,545 | 3,570 | 3,500 | 3,505 | 2,400 |
| 2017/12/01 | 3,500 | 3,515 | 3,480 | 3,515 | 8,800 |
| 2017/11/30 | 3,410 | 3,450 | 3,410 | 3,445 | 400 |
| 2017/11/29 | 3,410 | 3,450 | 3,410 | 3,435 | 1,000 |
| 2017/11/28 | 3,410 | 3,435 | 3,410 | 3,410 | 6,000 |
| 2017/11/27 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2017/11/24 | 3,440 | 3,440 | 3,395 | 3,395 | 200 |
| 2017/11/22 | 3,415 | 3,415 | 3,400 | 3,400 | 200 |
| 2017/11/21 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |
| 2017/11/20 | 3,340 | 3,350 | 3,330 | 3,330 | 900 |
| 2017/11/17 | 3,410 | 3,410 | 3,370 | 3,370 | 300 |
| 2017/11/16 | 3,430 | 3,430 | 3,415 | 3,415 | 200 |
| 2017/11/15 | 3,440 | 3,470 | 3,370 | 3,440 | 1,700 |
| 2017/11/14 | 3,440 | 3,440 | 3,440 | 3,440 | 100 |
| 2017/11/13 | 3,460 | 3,490 | 3,440 | 3,480 | 1,300 |
| 2017/11/10 | 3,440 | 3,495 | 3,440 | 3,490 | 2,100 |
| 2017/11/09 | 3,565 | 3,565 | 3,405 | 3,440 | 8,900 |
| 2017/11/08 | 3,630 | 3,630 | 3,575 | 3,590 | 2,200 |
| 2017/11/07 | 3,605 | 3,650 | 3,605 | 3,650 | 2,600 |
| 2017/11/06 | 3,600 | 3,610 | 3,580 | 3,590 | 3,200 |
| 2017/11/02 | 3,495 | 3,545 | 3,450 | 3,545 | 4,300 |
| 2017/11/01 | 3,400 | 3,495 | 3,395 | 3,495 | 10,000 |
| 2017/10/31 | 3,380 | 3,395 | 3,375 | 3,395 | 900 |
| 2017/10/30 | 3,380 | 3,385 | 3,380 | 3,380 | 1,200 |
| 2017/10/27 | 3,375 | 3,385 | 3,375 | 3,375 | 2,000 |
| 2017/10/26 | 3,350 | 3,375 | 3,330 | 3,375 | 3,900 |
| 2017/10/25 | 3,320 | 3,345 | 3,320 | 3,345 | 1,500 |
| 2017/10/24 | 3,295 | 3,330 | 3,290 | 3,330 | 2,500 |
| 2017/10/23 | 3,320 | 3,320 | 3,280 | 3,320 | 3,500 |
| 2017/10/20 | 3,250 | 3,285 | 3,250 | 3,270 | 2,600 |
| 2017/10/19 | 3,315 | 3,315 | 3,210 | 3,310 | 2,700 |
| 2017/10/18 | 3,320 | 3,320 | 3,305 | 3,305 | 1,100 |
| 2017/10/17 | 3,310 | 3,320 | 3,305 | 3,320 | 1,600 |
| 2017/10/16 | 3,290 | 3,310 | 3,280 | 3,310 | 1,700 |
| 2017/10/13 | 3,255 | 3,290 | 3,255 | 3,290 | 3,500 |
| 2017/10/12 | 3,270 | 3,270 | 3,200 | 3,270 | 4,500 |
| 2017/10/11 | 3,280 | 3,285 | 3,255 | 3,270 | 4,000 |
| 2017/10/10 | 3,285 | 3,295 | 3,240 | 3,240 | 7,000 |
| 2017/10/06 | 3,300 | 3,300 | 3,205 | 3,240 | 4,600 |
| 2017/10/05 | 3,335 | 3,335 | 3,285 | 3,310 | 3,600 |
| 2017/10/04 | 3,325 | 3,350 | 3,325 | 3,335 | 2,000 |
| 2017/10/03 | 3,315 | 3,325 | 3,315 | 3,325 | 1,400 |
| 2017/10/02 | 3,330 | 3,330 | 3,295 | 3,300 | 1,100 |
| 2017/09/29 | 3,280 | 3,300 | 3,270 | 3,300 | 1,800 |
| 2017/09/28 | 3,275 | 3,295 | 3,275 | 3,280 | 700 |
| 2017/09/27 | 3,265 | 3,335 | 3,265 | 3,310 | 800 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 326 | 329 | 326 | 328 | 65,000 |
| 2017/09/25 | 329 | 329 | 326 | 326 | 9,000 |
| 2017/09/22 | 328 | 328 | 325 | 326 | 23,000 |
| 2017/09/21 | 328 | 329 | 327 | 328 | 24,000 |
| 2017/09/20 | 326 | 326 | 323 | 326 | 33,000 |
| 2017/09/19 | 326 | 326 | 321 | 323 | 46,000 |
| 2017/09/15 | 319 | 325 | 319 | 322 | 34,000 |
| 2017/09/14 | 323 | 324 | 322 | 322 | 8,000 |
| 2017/09/13 | 321 | 321 | 321 | 321 | 5,000 |
| 2017/09/12 | 319 | 322 | 315 | 322 | 51,000 |
| 2017/09/11 | 317 | 317 | 317 | 317 | 4,000 |
| 2017/09/08 | 316 | 317 | 314 | 317 | 19,000 |
| 2017/09/07 | 319 | 319 | 316 | 316 | 11,000 |
| 2017/09/06 | 322 | 322 | 315 | 318 | 38,000 |
| 2017/09/05 | 329 | 330 | 321 | 322 | 41,000 |
| 2017/09/04 | 333 | 333 | 329 | 330 | 63,000 |
| 2017/09/01 | 333 | 333 | 329 | 333 | 31,000 |
| 2017/08/31 | 333 | 333 | 332 | 333 | 6,000 |
| 2017/08/30 | 332 | 333 | 332 | 333 | 7,000 |
| 2017/08/29 | 332 | 332 | 329 | 329 | 13,000 |
| 2017/08/28 | 331 | 332 | 330 | 332 | 16,000 |
| 2017/08/25 | 331 | 333 | 330 | 331 | 20,000 |
| 2017/08/24 | 332 | 332 | 330 | 330 | 8,000 |
| 2017/08/23 | 335 | 335 | 331 | 333 | 23,000 |
| 2017/08/22 | 329 | 336 | 328 | 336 | 84,000 |
| 2017/08/21 | 323 | 327 | 323 | 326 | 16,000 |
| 2017/08/18 | 325 | 325 | 322 | 323 | 11,000 |
| 2017/08/17 | 326 | 327 | 326 | 326 | 27,000 |
| 2017/08/16 | 326 | 327 | 326 | 327 | 26,000 |
| 2017/08/15 | 324 | 324 | 323 | 324 | 18,000 |
| 2017/08/14 | 321 | 321 | 320 | 321 | 13,000 |
| 2017/08/10 | 323 | 325 | 323 | 324 | 18,000 |
| 2017/08/09 | 324 | 326 | 320 | 320 | 28,000 |
| 2017/08/08 | 322 | 325 | 320 | 324 | 49,000 |
| 2017/08/07 | 322 | 322 | 319 | 322 | 20,000 |
| 2017/08/04 | 324 | 327 | 318 | 322 | 66,000 |
| 2017/08/03 | 339 | 339 | 323 | 329 | 65,000 |
| 2017/08/02 | 342 | 342 | 339 | 339 | 11,000 |
| 2017/08/01 | 342 | 342 | 338 | 342 | 46,000 |
| 2017/07/31 | 336 | 338 | 335 | 338 | 47,000 |
| 2017/07/28 | 327 | 335 | 327 | 334 | 67,000 |
| 2017/07/27 | 327 | 327 | 325 | 327 | 17,000 |
| 2017/07/26 | 323 | 327 | 322 | 327 | 28,000 |
| 2017/07/25 | 324 | 324 | 321 | 323 | 15,000 |
| 2017/07/24 | 318 | 323 | 317 | 323 | 27,000 |
| 2017/07/21 | 319 | 319 | 317 | 318 | 14,000 |
| 2017/07/20 | 318 | 320 | 317 | 320 | 15,000 |
| 2017/07/19 | 320 | 321 | 317 | 321 | 9,000 |
| 2017/07/18 | 323 | 323 | 316 | 321 | 48,000 |
| 2017/07/14 | 316 | 316 | 315 | 315 | 6,000 |
| 2017/07/13 | 325 | 325 | 317 | 319 | 28,000 |
| 2017/07/12 | 319 | 325 | 318 | 325 | 84,000 |
| 2017/07/11 | 317 | 319 | 315 | 319 | 82,000 |
| 2017/07/10 | 313 | 316 | 313 | 315 | 20,000 |
| 2017/07/07 | 310 | 311 | 310 | 311 | 23,000 |
| 2017/07/06 | 306 | 313 | 306 | 312 | 78,000 |
| 2017/07/05 | 305 | 306 | 305 | 306 | 19,000 |
| 2017/07/04 | 308 | 309 | 306 | 306 | 9,000 |
| 2017/07/03 | 307 | 309 | 307 | 308 | 15,000 |
| 2017/06/30 | 307 | 307 | 305 | 306 | 13,000 |
| 2017/06/29 | 305 | 307 | 305 | 307 | 9,000 |
| 2017/06/28 | 305 | 306 | 305 | 306 | 14,000 |
| 2017/06/27 | 304 | 305 | 304 | 305 | 4,000 |
| 2017/06/26 | 305 | 305 | 303 | 303 | 25,000 |
| 2017/06/23 | 307 | 307 | 305 | 306 | 13,000 |
| 2017/06/22 | 307 | 307 | 307 | 307 | 10,000 |
| 2017/06/21 | 307 | 307 | 306 | 307 | 14,000 |
| 2017/06/20 | 307 | 308 | 306 | 307 | 20,000 |
| 2017/06/19 | 306 | 307 | 306 | 307 | 27,000 |
| 2017/06/16 | 303 | 304 | 302 | 304 | 17,000 |
| 2017/06/15 | 304 | 304 | 301 | 302 | 23,000 |
| 2017/06/14 | 306 | 307 | 304 | 305 | 32,000 |
| 2017/06/13 | 306 | 306 | 306 | 306 | 2,000 |
| 2017/06/12 | 306 | 306 | 306 | 306 | 2,000 |
| 2017/06/09 | 304 | 304 | 304 | 304 | 3,000 |
| 2017/06/08 | 305 | 305 | 304 | 305 | 5,000 |
| 2017/06/07 | 307 | 307 | 304 | 305 | 12,000 |
| 2017/06/06 | 308 | 308 | 307 | 308 | 5,000 |
| 2017/06/05 | 307 | 309 | 307 | 309 | 10,000 |
| 2017/06/02 | 306 | 309 | 306 | 309 | 14,000 |
| 2017/06/01 | 306 | 308 | 306 | 307 | 19,000 |
| 2017/05/31 | 304 | 306 | 304 | 306 | 12,000 |
| 2017/05/30 | 304 | 305 | 304 | 305 | 5,000 |
| 2017/05/29 | 305 | 305 | 304 | 304 | 4,000 |
| 2017/05/26 | 305 | 305 | 304 | 304 | 7,000 |
| 2017/05/25 | 305 | 305 | 305 | 305 | 5,000 |
| 2017/05/24 | 303 | 305 | 303 | 305 | 18,000 |
| 2017/05/23 | 303 | 303 | 302 | 302 | 14,000 |
| 2017/05/22 | 304 | 304 | 301 | 301 | 12,000 |
| 2017/05/19 | 302 | 302 | 300 | 301 | 18,000 |
| 2017/05/18 | 302 | 303 | 300 | 302 | 24,000 |
| 2017/05/17 | 305 | 306 | 302 | 304 | 32,000 |
| 2017/05/16 | 306 | 306 | 303 | 304 | 80,000 |
| 2017/05/15 | 307 | 307 | 303 | 305 | 19,000 |
| 2017/05/12 | 305 | 305 | 300 | 304 | 57,000 |
| 2017/05/11 | 310 | 310 | 303 | 305 | 115,000 |
| 2017/05/10 | 310 | 310 | 308 | 309 | 7,000 |
| 2017/05/09 | 310 | 312 | 308 | 310 | 28,000 |
| 2017/05/08 | 308 | 310 | 306 | 310 | 47,000 |
| 2017/05/02 | 306 | 307 | 305 | 305 | 21,000 |
| 2017/05/01 | 305 | 307 | 304 | 306 | 22,000 |
| 2017/04/28 | 306 | 306 | 305 | 305 | 6,000 |
| 2017/04/27 | 300 | 308 | 300 | 308 | 15,000 |
| 2017/04/26 | 299 | 301 | 298 | 300 | 28,000 |
| 2017/04/25 | 297 | 298 | 295 | 298 | 30,000 |
| 2017/04/24 | 297 | 297 | 297 | 297 | 9,000 |
| 2017/04/21 | 298 | 298 | 297 | 297 | 2,000 |
| 2017/04/20 | 298 | 298 | 298 | 298 | 3,000 |
| 2017/04/19 | 295 | 295 | 293 | 295 | 5,000 |
| 2017/04/18 | 297 | 299 | 297 | 298 | 15,000 |
| 2017/04/17 | 291 | 297 | 291 | 293 | 9,000 |
| 2017/04/14 | 296 | 296 | 290 | 291 | 7,000 |
| 2017/04/13 | 292 | 297 | 290 | 296 | 36,000 |
| 2017/04/12 | 291 | 293 | 291 | 293 | 4,000 |
| 2017/04/11 | 291 | 295 | 290 | 290 | 15,000 |
| 2017/04/07 | 293 | 295 | 293 | 295 | 11,000 |
| 2017/04/06 | 300 | 300 | 293 | 293 | 12,000 |
| 2017/04/05 | 298 | 298 | 298 | 298 | 1,000 |
| 2017/04/04 | 303 | 303 | 299 | 299 | 11,000 |
| 2017/04/03 | 306 | 306 | 303 | 303 | 12,000 |
| 2017/03/31 | 309 | 309 | 303 | 303 | 111,000 |
| 2017/03/30 | 307 | 311 | 305 | 308 | 29,000 |
| 2017/03/29 | 314 | 314 | 308 | 308 | 60,000 |
| 2017/03/28 | 320 | 324 | 317 | 320 | 55,000 |
| 2017/03/27 | 322 | 322 | 318 | 322 | 48,000 |
| 2017/03/24 | 319 | 323 | 318 | 322 | 28,000 |
| 2017/03/23 | 319 | 320 | 316 | 319 | 28,000 |
| 2017/03/22 | 319 | 319 | 316 | 319 | 17,000 |
| 2017/03/21 | 320 | 321 | 320 | 321 | 22,000 |
| 2017/03/17 | 322 | 323 | 321 | 321 | 4,000 |
| 2017/03/16 | 320 | 326 | 320 | 324 | 29,000 |
| 2017/03/15 | 319 | 323 | 319 | 320 | 10,000 |
| 2017/03/14 | 323 | 325 | 319 | 323 | 37,000 |
| 2017/03/13 | 321 | 323 | 321 | 323 | 25,000 |
| 2017/03/10 | 321 | 321 | 320 | 321 | 14,000 |
| 2017/03/09 | 318 | 322 | 318 | 322 | 14,000 |
| 2017/03/08 | 317 | 319 | 316 | 317 | 22,000 |
| 2017/03/07 | 314 | 319 | 314 | 317 | 44,000 |
| 2017/03/06 | 313 | 315 | 313 | 314 | 26,000 |
| 2017/03/03 | 314 | 314 | 312 | 313 | 21,000 |
| 2017/03/02 | 314 | 315 | 313 | 313 | 31,000 |
| 2017/03/01 | 313 | 314 | 313 | 313 | 28,000 |
| 2017/02/28 | 313 | 313 | 312 | 313 | 12,000 |
| 2017/02/27 | 314 | 314 | 311 | 311 | 18,000 |
| 2017/02/24 | 313 | 315 | 313 | 315 | 15,000 |
| 2017/02/23 | 311 | 314 | 311 | 313 | 13,000 |
| 2017/02/22 | 312 | 312 | 310 | 310 | 27,000 |
| 2017/02/21 | 312 | 313 | 311 | 311 | 8,000 |
| 2017/02/20 | 310 | 312 | 310 | 311 | 14,000 |
| 2017/02/17 | 310 | 311 | 309 | 310 | 21,000 |
| 2017/02/16 | 313 | 313 | 310 | 311 | 17,000 |
| 2017/02/15 | 311 | 313 | 311 | 313 | 13,000 |
| 2017/02/14 | 311 | 313 | 311 | 311 | 20,000 |
| 2017/02/13 | 309 | 311 | 308 | 311 | 20,000 |
| 2017/02/10 | 309 | 311 | 308 | 308 | 28,000 |
| 2017/02/09 | 307 | 308 | 307 | 308 | 6,000 |
| 2017/02/08 | 307 | 308 | 306 | 308 | 21,000 |
| 2017/02/07 | 307 | 309 | 306 | 306 | 13,000 |
| 2017/02/06 | 308 | 309 | 306 | 306 | 194,000 |
| 2017/02/03 | 306 | 307 | 306 | 307 | 7,000 |
| 2017/02/02 | 307 | 308 | 306 | 307 | 13,000 |
| 2017/02/01 | 304 | 307 | 303 | 307 | 35,000 |
| 2017/01/31 | 310 | 310 | 300 | 304 | 155,000 |
| 2017/01/30 | 310 | 311 | 309 | 310 | 13,000 |
| 2017/01/27 | 312 | 314 | 308 | 310 | 92,000 |
| 2017/01/26 | 312 | 313 | 312 | 312 | 13,000 |
| 2017/01/25 | 313 | 313 | 308 | 312 | 70,000 |
| 2017/01/24 | 313 | 315 | 309 | 311 | 40,000 |
| 2017/01/23 | 314 | 314 | 313 | 313 | 7,000 |
| 2017/01/20 | 315 | 315 | 314 | 314 | 5,000 |
| 2017/01/19 | 313 | 319 | 313 | 317 | 23,000 |
| 2017/01/18 | 311 | 313 | 310 | 311 | 19,000 |
| 2017/01/17 | 310 | 312 | 309 | 311 | 39,000 |
| 2017/01/16 | 309 | 312 | 309 | 310 | 30,000 |
| 2017/01/13 | 309 | 310 | 308 | 309 | 25,000 |
| 2017/01/12 | 314 | 314 | 310 | 310 | 21,000 |
| 2017/01/11 | 317 | 317 | 312 | 313 | 31,000 |
| 2017/01/10 | 321 | 324 | 317 | 317 | 40,000 |
| 2017/01/06 | 322 | 323 | 320 | 322 | 22,000 |
| 2017/01/05 | 321 | 323 | 320 | 322 | 25,000 |
| 2017/01/04 | 313 | 319 | 313 | 319 | 17,000 |