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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,200 | 3,200 | 3,200 | 3,200 | 700 |
| 2023/12/28 | 3,145 | 3,250 | 3,145 | 3,200 | 5,500 |
| 2023/12/27 | 3,135 | 3,165 | 3,135 | 3,150 | 2,400 |
| 2023/12/26 | 3,135 | 3,135 | 3,065 | 3,135 | 800 |
| 2023/12/25 | 3,085 | 3,145 | 3,080 | 3,135 | 2,300 |
| 2023/12/22 | 3,045 | 3,085 | 3,045 | 3,085 | 1,000 |
| 2023/12/21 | 3,085 | 3,095 | 3,045 | 3,085 | 1,500 |
| 2023/12/20 | 3,115 | 3,140 | 3,085 | 3,085 | 900 |
| 2023/12/19 | 3,115 | 3,115 | 3,115 | 3,115 | 100 |
| 2023/12/18 | 3,090 | 3,125 | 3,090 | 3,115 | 500 |
| 2023/12/15 | 3,110 | 3,120 | 3,090 | 3,090 | 700 |
| 2023/12/14 | 3,105 | 3,140 | 3,105 | 3,110 | 700 |
| 2023/12/13 | 3,145 | 3,145 | 3,105 | 3,105 | 200 |
| 2023/12/12 | 3,160 | 3,160 | 3,145 | 3,145 | 400 |
| 2023/12/11 | 3,150 | 3,150 | 3,075 | 3,145 | 2,600 |
| 2023/12/08 | 3,120 | 3,130 | 3,095 | 3,095 | 800 |
| 2023/12/07 | 3,120 | 3,120 | 3,120 | 3,120 | 200 |
| 2023/12/06 | 3,095 | 3,145 | 3,080 | 3,120 | 1,500 |
| 2023/12/05 | 3,100 | 3,100 | 3,095 | 3,095 | 300 |
| 2023/12/04 | 3,095 | 3,135 | 3,050 | 3,100 | 3,700 |
| 2023/12/01 | 3,120 | 3,120 | 3,090 | 3,095 | 1,200 |
| 2023/11/30 | 3,090 | 3,130 | 3,085 | 3,120 | 1,500 |
| 2023/11/29 | 3,070 | 3,100 | 3,070 | 3,090 | 1,200 |
| 2023/11/28 | 3,065 | 3,070 | 3,065 | 3,070 | 1,200 |
| 2023/11/27 | 3,040 | 3,075 | 3,040 | 3,065 | 800 |
| 2023/11/24 | 3,060 | 3,075 | 3,040 | 3,040 | 1,000 |
| 2023/11/22 | 3,075 | 3,085 | 3,075 | 3,080 | 600 |
| 2023/11/21 | 3,055 | 3,075 | 3,035 | 3,075 | 700 |
| 2023/11/20 | 3,050 | 3,095 | 3,050 | 3,055 | 600 |
| 2023/11/17 | 3,040 | 3,090 | 3,040 | 3,050 | 1,500 |
| 2023/11/16 | 3,040 | 3,070 | 3,040 | 3,070 | 1,000 |
| 2023/11/15 | 3,010 | 3,070 | 3,010 | 3,030 | 1,700 |
| 2023/11/14 | 3,020 | 3,020 | 3,010 | 3,020 | 300 |
| 2023/11/13 | 3,040 | 3,045 | 3,005 | 3,010 | 1,100 |
| 2023/11/10 | 3,090 | 3,090 | 3,030 | 3,040 | 1,300 |
| 2023/11/09 | 3,130 | 3,130 | 3,040 | 3,095 | 1,000 |
| 2023/11/08 | 3,140 | 3,140 | 3,000 | 3,130 | 6,000 |
| 2023/11/07 | 3,100 | 3,110 | 3,070 | 3,100 | 3,000 |
| 2023/11/06 | 3,030 | 3,070 | 3,030 | 3,070 | 1,000 |
| 2023/11/02 | 3,035 | 3,035 | 3,030 | 3,030 | 200 |
| 2023/11/01 | 3,040 | 3,040 | 2,995 | 3,035 | 2,600 |
| 2023/10/31 | 2,989 | 2,989 | 2,989 | 2,989 | 200 |
| 2023/10/30 | 2,957 | 2,957 | 2,957 | 2,957 | 100 |
| 2023/10/27 | 3,000 | 3,000 | 2,950 | 2,984 | 4,500 |
| 2023/10/26 | 2,980 | 2,980 | 2,949 | 2,974 | 1,100 |
| 2023/10/25 | 2,985 | 2,985 | 2,925 | 2,980 | 1,900 |
| 2023/10/24 | 2,967 | 2,967 | 2,883 | 2,901 | 900 |
| 2023/10/23 | 2,980 | 2,980 | 2,979 | 2,979 | 200 |
| 2023/10/20 | 2,930 | 2,930 | 2,930 | 2,930 | 200 |
| 2023/10/19 | 2,931 | 2,931 | 2,900 | 2,930 | 700 |
| 2023/10/18 | 2,956 | 2,970 | 2,950 | 2,950 | 700 |
| 2023/10/17 | 2,970 | 3,000 | 2,970 | 2,970 | 700 |
| 2023/10/16 | 2,963 | 2,978 | 2,963 | 2,970 | 500 |
| 2023/10/13 | 3,015 | 3,015 | 3,000 | 3,015 | 500 |
| 2023/10/12 | 3,000 | 3,000 | 2,960 | 2,961 | 1,400 |
| 2023/10/11 | 3,000 | 3,005 | 3,000 | 3,005 | 300 |
| 2023/10/06 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2023/10/05 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2023/10/04 | 3,035 | 3,035 | 2,970 | 2,970 | 1,300 |
| 2023/10/03 | 3,060 | 3,060 | 3,040 | 3,040 | 900 |
| 2023/10/02 | 3,035 | 3,060 | 3,020 | 3,060 | 600 |
| 2023/09/29 | 3,050 | 3,050 | 3,015 | 3,035 | 1,000 |
| 2023/09/28 | 3,045 | 3,080 | 3,030 | 3,035 | 1,300 |
| 2023/09/27 | 3,100 | 3,100 | 3,045 | 3,045 | 11,200 |
| 2023/09/26 | 2,991 | 3,005 | 2,991 | 3,005 | 300 |
| 2023/09/25 | 3,010 | 3,010 | 3,005 | 3,005 | 700 |
| 2023/09/22 | 2,995 | 3,025 | 2,980 | 3,000 | 800 |
| 2023/09/20 | 3,020 | 3,030 | 3,000 | 3,000 | 1,200 |
| 2023/09/19 | 3,040 | 3,050 | 3,030 | 3,050 | 900 |
| 2023/09/15 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2023/09/14 | 2,965 | 3,000 | 2,962 | 3,000 | 700 |
| 2023/09/13 | 3,055 | 3,055 | 3,025 | 3,025 | 400 |
| 2023/09/12 | 3,005 | 3,120 | 3,005 | 3,055 | 2,500 |
| 2023/09/11 | 2,990 | 3,000 | 2,959 | 3,000 | 800 |
| 2023/09/08 | 3,005 | 3,005 | 3,000 | 3,000 | 600 |
| 2023/09/07 | 3,005 | 3,035 | 3,005 | 3,010 | 500 |
| 2023/09/06 | 2,993 | 2,993 | 2,993 | 2,993 | 100 |
| 2023/09/05 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
| 2023/09/04 | 2,979 | 3,030 | 2,979 | 3,030 | 300 |
| 2023/09/01 | 3,030 | 3,065 | 2,995 | 2,995 | 900 |
| 2023/08/31 | 3,000 | 3,005 | 2,980 | 2,980 | 400 |
| 2023/08/30 | 2,955 | 2,955 | 2,955 | 2,955 | 100 |
| 2023/08/29 | 2,960 | 3,015 | 2,960 | 3,000 | 1,100 |
| 2023/08/28 | 2,941 | 2,974 | 2,924 | 2,973 | 600 |
| 2023/08/25 | 2,880 | 2,922 | 2,880 | 2,922 | 200 |
| 2023/08/24 | 2,900 | 2,900 | 2,850 | 2,890 | 700 |
| 2023/08/23 | 2,882 | 2,882 | 2,832 | 2,880 | 1,200 |
| 2023/08/22 | 2,887 | 2,887 | 2,879 | 2,882 | 600 |
| 2023/08/21 | 2,855 | 2,880 | 2,851 | 2,876 | 1,300 |
| 2023/08/18 | 2,940 | 2,940 | 2,861 | 2,878 | 1,000 |
| 2023/08/17 | 2,860 | 2,860 | 2,860 | 2,860 | 200 |
| 2023/08/16 | 2,885 | 2,899 | 2,854 | 2,858 | 1,100 |
| 2023/08/15 | 2,887 | 2,935 | 2,853 | 2,935 | 800 |
| 2023/08/14 | 2,940 | 2,940 | 2,920 | 2,937 | 800 |
| 2023/08/10 | 2,892 | 2,937 | 2,850 | 2,867 | 1,700 |
| 2023/08/09 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
| 2023/08/08 | 2,951 | 2,951 | 2,900 | 2,930 | 2,200 |
| 2023/08/07 | 2,945 | 2,995 | 2,905 | 2,955 | 3,000 |
| 2023/08/04 | 3,025 | 3,095 | 3,005 | 3,030 | 1,400 |
| 2023/08/03 | 3,045 | 3,045 | 3,020 | 3,020 | 200 |
| 2023/08/02 | 2,986 | 2,994 | 2,986 | 2,994 | 400 |
| 2023/08/01 | 3,000 | 3,030 | 3,000 | 3,030 | 1,200 |
| 2023/07/31 | 3,035 | 3,035 | 3,000 | 3,020 | 2,100 |
| 2023/07/28 | 2,971 | 3,025 | 2,971 | 3,000 | 2,100 |
| 2023/07/27 | 2,953 | 2,953 | 2,953 | 2,953 | 100 |
| 2023/07/25 | 3,005 | 3,005 | 2,981 | 3,000 | 700 |
| 2023/07/21 | 3,000 | 3,010 | 3,000 | 3,005 | 400 |
| 2023/07/20 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2023/07/18 | 3,015 | 3,040 | 3,015 | 3,040 | 300 |
| 2023/07/14 | 3,050 | 3,050 | 2,930 | 2,964 | 2,100 |
| 2023/07/12 | 3,115 | 3,115 | 3,045 | 3,095 | 1,300 |
| 2023/07/11 | 3,165 | 3,165 | 3,055 | 3,075 | 4,100 |
| 2023/07/10 | 3,090 | 3,125 | 3,065 | 3,095 | 1,700 |
| 2023/07/07 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2023/07/06 | 3,060 | 3,095 | 3,045 | 3,095 | 1,000 |
| 2023/07/04 | 3,010 | 3,065 | 3,010 | 3,055 | 1,200 |
| 2023/07/03 | 2,992 | 3,005 | 2,992 | 3,005 | 700 |
| 2023/06/30 | 2,919 | 2,999 | 2,880 | 2,969 | 4,400 |
| 2023/06/29 | 2,884 | 2,899 | 2,877 | 2,899 | 500 |
| 2023/06/28 | 2,883 | 2,883 | 2,877 | 2,877 | 200 |
| 2023/06/26 | 2,835 | 2,884 | 2,835 | 2,884 | 1,200 |
| 2023/06/23 | 2,811 | 2,897 | 2,811 | 2,816 | 800 |
| 2023/06/22 | 2,829 | 2,850 | 2,815 | 2,850 | 800 |
| 2023/06/21 | 2,770 | 2,817 | 2,770 | 2,817 | 800 |
| 2023/06/20 | 2,790 | 2,818 | 2,783 | 2,800 | 2,300 |
| 2023/06/19 | 2,814 | 2,814 | 2,814 | 2,814 | 300 |
| 2023/06/16 | 2,833 | 2,833 | 2,814 | 2,814 | 200 |
| 2023/06/15 | 2,829 | 2,829 | 2,800 | 2,829 | 600 |
| 2023/06/14 | 2,804 | 2,813 | 2,804 | 2,813 | 600 |
| 2023/06/12 | 2,806 | 2,813 | 2,806 | 2,813 | 300 |
| 2023/06/09 | 2,774 | 2,853 | 2,770 | 2,846 | 6,100 |
| 2023/06/08 | 2,784 | 2,784 | 2,750 | 2,774 | 1,000 |
| 2023/06/07 | 2,785 | 2,785 | 2,785 | 2,785 | 100 |
| 2023/06/06 | 2,789 | 2,789 | 2,789 | 2,789 | 100 |
| 2023/06/05 | 2,751 | 2,790 | 2,750 | 2,789 | 700 |
| 2023/06/02 | 2,751 | 2,770 | 2,751 | 2,770 | 400 |
| 2023/06/01 | 2,796 | 2,796 | 2,749 | 2,750 | 1,900 |
| 2023/05/31 | 2,755 | 2,755 | 2,754 | 2,754 | 400 |
| 2023/05/30 | 2,746 | 2,746 | 2,735 | 2,735 | 800 |
| 2023/05/29 | 2,750 | 2,751 | 2,750 | 2,750 | 500 |
| 2023/05/26 | 2,760 | 2,760 | 2,730 | 2,756 | 1,300 |
| 2023/05/25 | 2,760 | 2,761 | 2,760 | 2,760 | 500 |
| 2023/05/24 | 2,780 | 2,780 | 2,760 | 2,760 | 600 |
| 2023/05/23 | 2,754 | 2,800 | 2,754 | 2,760 | 2,300 |
| 2023/05/22 | 2,754 | 2,754 | 2,754 | 2,754 | 200 |
| 2023/05/19 | 2,773 | 2,773 | 2,753 | 2,753 | 1,600 |
| 2023/05/18 | 2,800 | 2,800 | 2,774 | 2,800 | 1,300 |
| 2023/05/17 | 2,808 | 2,808 | 2,800 | 2,800 | 200 |
| 2023/05/16 | 2,829 | 2,829 | 2,780 | 2,780 | 1,100 |
| 2023/05/15 | 2,806 | 2,830 | 2,798 | 2,820 | 13,000 |
| 2023/05/12 | 2,810 | 2,810 | 2,775 | 2,805 | 1,300 |
| 2023/05/11 | 2,783 | 2,798 | 2,782 | 2,782 | 300 |
| 2023/05/10 | 2,781 | 2,781 | 2,781 | 2,781 | 200 |
| 2023/05/09 | 2,752 | 2,769 | 2,752 | 2,769 | 400 |
| 2023/05/08 | 2,793 | 2,802 | 2,781 | 2,802 | 400 |
| 2023/05/02 | 2,775 | 2,780 | 2,765 | 2,765 | 2,300 |
| 2023/05/01 | 2,787 | 2,790 | 2,769 | 2,773 | 1,200 |
| 2023/04/28 | 2,753 | 2,760 | 2,753 | 2,760 | 500 |
| 2023/04/27 | 2,762 | 2,762 | 2,762 | 2,762 | 100 |
| 2023/04/26 | 2,766 | 2,788 | 2,750 | 2,751 | 600 |
| 2023/04/25 | 2,799 | 2,799 | 2,765 | 2,765 | 300 |
| 2023/04/24 | 2,764 | 2,764 | 2,764 | 2,764 | 200 |
| 2023/04/19 | 2,721 | 2,751 | 2,700 | 2,751 | 1,000 |
| 2023/04/18 | 2,740 | 2,756 | 2,740 | 2,756 | 200 |
| 2023/04/17 | 2,730 | 2,737 | 2,722 | 2,722 | 1,600 |
| 2023/04/14 | 2,730 | 2,731 | 2,722 | 2,722 | 400 |
| 2023/04/13 | 2,731 | 2,755 | 2,731 | 2,755 | 800 |
| 2023/04/12 | 2,756 | 2,770 | 2,731 | 2,731 | 800 |
| 2023/04/11 | 2,806 | 2,806 | 2,806 | 2,806 | 100 |
| 2023/04/10 | 2,832 | 2,832 | 2,805 | 2,805 | 400 |
| 2023/04/07 | 2,773 | 2,786 | 2,773 | 2,786 | 400 |
| 2023/04/06 | 2,805 | 2,805 | 2,805 | 2,805 | 100 |
| 2023/04/04 | 2,836 | 2,836 | 2,805 | 2,805 | 300 |
| 2023/04/03 | 2,780 | 2,790 | 2,751 | 2,790 | 400 |
| 2023/03/31 | 2,850 | 2,850 | 2,780 | 2,780 | 900 |
| 2023/03/30 | 2,740 | 2,750 | 2,740 | 2,750 | 200 |
| 2023/03/29 | 2,777 | 2,777 | 2,750 | 2,755 | 1,500 |
| 2023/03/28 | 2,794 | 2,794 | 2,760 | 2,777 | 900 |
| 2023/03/27 | 2,761 | 2,779 | 2,750 | 2,750 | 700 |
| 2023/03/24 | 2,755 | 2,769 | 2,755 | 2,769 | 300 |
| 2023/03/23 | 2,794 | 2,794 | 2,794 | 2,794 | 100 |
| 2023/03/22 | 2,759 | 2,759 | 2,709 | 2,712 | 300 |
| 2023/03/20 | 2,709 | 2,709 | 2,709 | 2,709 | 100 |
| 2023/03/17 | 2,780 | 2,780 | 2,759 | 2,759 | 300 |
| 2023/03/15 | 2,798 | 2,819 | 2,750 | 2,780 | 1,200 |
| 2023/03/14 | 2,823 | 2,823 | 2,823 | 2,823 | 200 |
| 2023/03/13 | 2,812 | 2,812 | 2,767 | 2,777 | 500 |
| 2023/03/10 | 2,844 | 2,844 | 2,817 | 2,834 | 300 |
| 2023/03/09 | 2,860 | 2,860 | 2,832 | 2,832 | 200 |
| 2023/03/08 | 2,835 | 2,860 | 2,835 | 2,860 | 1,700 |
| 2023/03/07 | 2,818 | 2,838 | 2,817 | 2,835 | 700 |
| 2023/03/06 | 2,825 | 2,864 | 2,824 | 2,824 | 400 |
| 2023/03/03 | 2,812 | 2,848 | 2,812 | 2,817 | 400 |
| 2023/03/02 | 2,822 | 2,840 | 2,822 | 2,840 | 400 |
| 2023/03/01 | 2,861 | 2,861 | 2,813 | 2,857 | 1,200 |
| 2023/02/28 | 2,748 | 2,811 | 2,748 | 2,811 | 800 |
| 2023/02/27 | 2,784 | 2,800 | 2,784 | 2,798 | 1,400 |
| 2023/02/24 | 2,706 | 2,900 | 2,706 | 2,805 | 3,300 |
| 2023/02/22 | 2,700 | 2,713 | 2,700 | 2,701 | 300 |
| 2023/02/21 | 2,695 | 2,716 | 2,695 | 2,716 | 300 |
| 2023/02/20 | 2,695 | 2,700 | 2,688 | 2,688 | 800 |
| 2023/02/17 | 2,686 | 2,686 | 2,678 | 2,678 | 200 |
| 2023/02/16 | 2,689 | 2,689 | 2,674 | 2,686 | 2,600 |
| 2023/02/15 | 2,671 | 2,678 | 2,671 | 2,678 | 800 |
| 2023/02/14 | 2,700 | 2,700 | 2,700 | 2,700 | 200 |
| 2023/02/13 | 2,634 | 2,690 | 2,634 | 2,690 | 600 |
| 2023/02/10 | 2,670 | 2,670 | 2,670 | 2,670 | 100 |
| 2023/02/09 | 2,697 | 2,697 | 2,670 | 2,671 | 1,300 |
| 2023/02/08 | 2,707 | 2,707 | 2,700 | 2,700 | 200 |
| 2023/02/07 | 2,666 | 2,708 | 2,656 | 2,708 | 2,700 |
| 2023/02/06 | 2,684 | 2,684 | 2,666 | 2,666 | 400 |
| 2023/02/03 | 2,653 | 2,653 | 2,651 | 2,651 | 200 |
| 2023/02/02 | 2,647 | 2,650 | 2,647 | 2,650 | 2,500 |
| 2023/02/01 | 2,676 | 2,676 | 2,655 | 2,655 | 2,000 |
| 2023/01/31 | 2,670 | 2,670 | 2,665 | 2,667 | 1,400 |
| 2023/01/30 | 2,628 | 2,670 | 2,628 | 2,670 | 1,900 |
| 2023/01/26 | 2,602 | 2,633 | 2,602 | 2,628 | 1,600 |
| 2023/01/24 | 2,570 | 2,571 | 2,555 | 2,555 | 700 |
| 2023/01/23 | 2,562 | 2,597 | 2,562 | 2,584 | 2,200 |
| 2023/01/20 | 2,545 | 2,548 | 2,545 | 2,548 | 300 |
| 2023/01/19 | 2,540 | 2,540 | 2,540 | 2,540 | 500 |
| 2023/01/18 | 2,560 | 2,560 | 2,550 | 2,550 | 400 |
| 2023/01/17 | 2,560 | 2,582 | 2,550 | 2,550 | 1,200 |
| 2023/01/16 | 2,555 | 2,555 | 2,555 | 2,555 | 100 |
| 2023/01/11 | 2,580 | 2,580 | 2,573 | 2,573 | 300 |
| 2023/01/04 | 2,593 | 2,593 | 2,593 | 2,593 | 100 |