ジーエス・ユアサ コーポレーション(6674)の株価時系列情報
ジーエス・ユアサ コーポレーション(6674)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 |
---|---|---|---|---|---|
2004/12/30 | 218 | 219 | 217 | 219 | 402,000 |
2004/12/29 | 216 | 218 | 215 | 215 | 618,000 |
2004/12/28 | 215 | 217 | 214 | 215 | 405,000 |
2004/12/27 | 218 | 219 | 215 | 215 | 775,000 |
2004/12/24 | 216 | 219 | 215 | 217 | 1,298,000 |
2004/12/22 | 214 | 215 | 212 | 213 | 745,000 |
2004/12/21 | 213 | 214 | 210 | 212 | 622,000 |
2004/12/20 | 208 | 213 | 206 | 213 | 934,000 |
2004/12/17 | 203 | 208 | 202 | 206 | 930,000 |
2004/12/16 | 204 | 204 | 201 | 202 | 649,000 |
2004/12/15 | 204 | 205 | 202 | 204 | 961,000 |
2004/12/14 | 206 | 209 | 203 | 204 | 1,342,000 |
2004/12/13 | 205 | 208 | 205 | 208 | 1,042,000 |
2004/12/10 | 201 | 206 | 201 | 204 | 4,603,000 |
2004/12/09 | 214 | 214 | 203 | 206 | 1,822,000 |
2004/12/08 | 215 | 216 | 213 | 213 | 1,334,000 |
2004/12/07 | 216 | 224 | 216 | 218 | 2,054,000 |
2004/12/06 | 213 | 217 | 213 | 215 | 1,498,000 |
2004/12/03 | 213 | 215 | 212 | 213 | 717,000 |
2004/12/02 | 214 | 217 | 212 | 212 | 865,000 |
2004/12/01 | 211 | 212 | 210 | 212 | 694,000 |
2004/11/30 | 213 | 214 | 211 | 213 | 904,000 |
2004/11/29 | 214 | 218 | 213 | 216 | 1,137,000 |
2004/11/26 | 221 | 222 | 213 | 213 | 1,352,000 |
2004/11/25 | 229 | 229 | 222 | 222 | 915,000 |
2004/11/24 | 228 | 230 | 227 | 229 | 337,000 |
2004/11/22 | 228 | 231 | 225 | 227 | 1,129,000 |
2004/11/19 | 237 | 239 | 236 | 236 | 255,000 |
2004/11/18 | 239 | 239 | 235 | 235 | 630,000 |
2004/11/17 | 238 | 240 | 238 | 238 | 421,000 |
2004/11/16 | 245 | 245 | 240 | 240 | 285,000 |
2004/11/15 | 237 | 244 | 237 | 244 | 895,000 |
2004/11/12 | 235 | 242 | 235 | 238 | 1,376,000 |
2004/11/11 | 241 | 244 | 240 | 240 | 420,000 |
2004/11/10 | 239 | 241 | 239 | 241 | 267,000 |
2004/11/09 | 240 | 241 | 239 | 239 | 236,000 |
2004/11/08 | 242 | 243 | 240 | 240 | 258,000 |
2004/11/05 | 240 | 243 | 239 | 242 | 567,000 |
2004/11/04 | 239 | 241 | 238 | 238 | 575,000 |
2004/11/02 | 236 | 239 | 235 | 238 | 1,085,000 |
2004/11/01 | 240 | 240 | 236 | 237 | 425,000 |
2004/10/29 | 240 | 242 | 237 | 242 | 543,000 |
2004/10/28 | 240 | 241 | 237 | 239 | 1,231,000 |
2004/10/27 | 245 | 246 | 233 | 233 | 2,080,000 |
2004/10/26 | 251 | 251 | 248 | 249 | 232,000 |
2004/10/25 | 251 | 252 | 248 | 251 | 743,000 |
2004/10/22 | 260 | 261 | 256 | 260 | 487,000 |
2004/10/21 | 259 | 264 | 257 | 259 | 521,000 |
2004/10/20 | 260 | 263 | 255 | 256 | 536,000 |
2004/10/19 | 265 | 267 | 260 | 265 | 502,000 |
2004/10/18 | 263 | 270 | 261 | 264 | 1,612,000 |
2004/10/15 | 257 | 262 | 256 | 259 | 457,000 |
2004/10/14 | 264 | 264 | 261 | 261 | 315,000 |
2004/10/13 | 267 | 269 | 266 | 267 | 410,000 |
2004/10/12 | 267 | 268 | 266 | 266 | 486,000 |
2004/10/08 | 265 | 269 | 264 | 267 | 1,716,000 |
2004/10/07 | 260 | 264 | 258 | 264 | 598,000 |
2004/10/06 | 257 | 260 | 255 | 257 | 633,000 |
2004/10/05 | 257 | 258 | 254 | 258 | 672,000 |
2004/10/04 | 252 | 257 | 250 | 255 | 747,000 |
2004/10/01 | 243 | 254 | 243 | 247 | 1,598,000 |
2004/09/30 | 247 | 248 | 243 | 243 | 615,000 |
2004/09/29 | 250 | 250 | 245 | 245 | 501,000 |
2004/09/28 | 247 | 248 | 244 | 247 | 402,000 |
2004/09/27 | 250 | 253 | 248 | 251 | 406,000 |
2004/09/24 | 250 | 251 | 247 | 248 | 662,000 |
2004/09/22 | 260 | 261 | 252 | 253 | 554,000 |
2004/09/21 | 260 | 261 | 258 | 261 | 398,000 |
2004/09/17 | 264 | 264 | 256 | 258 | 1,129,000 |
2004/09/16 | 262 | 268 | 262 | 266 | 374,000 |
2004/09/15 | 266 | 270 | 265 | 265 | 275,000 |
2004/09/14 | 270 | 271 | 268 | 270 | 338,000 |
2004/09/13 | 270 | 271 | 266 | 270 | 408,000 |
2004/09/10 | 274 | 274 | 261 | 268 | 3,255,000 |
2004/09/09 | 269 | 272 | 267 | 269 | 667,000 |
2004/09/08 | 269 | 270 | 267 | 269 | 589,000 |
2004/09/07 | 266 | 268 | 263 | 267 | 365,000 |
2004/09/06 | 255 | 265 | 255 | 264 | 706,000 |
2004/09/03 | 259 | 259 | 255 | 256 | 303,000 |
2004/09/02 | 255 | 258 | 253 | 258 | 397,000 |
2004/09/01 | 254 | 256 | 253 | 253 | 225,000 |
2004/08/31 | 254 | 255 | 252 | 253 | 279,000 |
2004/08/30 | 256 | 256 | 254 | 256 | 304,000 |
2004/08/27 | 255 | 258 | 253 | 258 | 250,000 |
2004/08/26 | 260 | 261 | 256 | 257 | 409,000 |
2004/08/25 | 258 | 258 | 254 | 257 | 485,000 |
2004/08/24 | 257 | 257 | 252 | 256 | 219,000 |
2004/08/23 | 258 | 259 | 256 | 257 | 312,000 |
2004/08/20 | 258 | 260 | 256 | 258 | 450,000 |
2004/08/19 | 259 | 263 | 258 | 262 | 431,000 |
2004/08/18 | 261 | 263 | 256 | 260 | 283,000 |
2004/08/17 | 261 | 261 | 257 | 260 | 518,000 |
2004/08/16 | 260 | 260 | 254 | 260 | 384,000 |
2004/08/13 | 267 | 268 | 261 | 261 | 906,000 |
2004/08/12 | 265 | 273 | 265 | 271 | 434,000 |
2004/08/11 | 264 | 270 | 264 | 265 | 273,000 |
2004/08/10 | 259 | 270 | 259 | 265 | 384,000 |
2004/08/09 | 257 | 265 | 256 | 262 | 333,000 |
2004/08/06 | 264 | 269 | 263 | 267 | 257,000 |
2004/08/05 | 262 | 271 | 262 | 269 | 320,000 |
2004/08/04 | 270 | 272 | 263 | 267 | 480,000 |
2004/08/03 | 270 | 273 | 267 | 273 | 403,000 |
2004/08/02 | 272 | 275 | 269 | 271 | 409,000 |
2004/07/30 | 271 | 275 | 271 | 275 | 684,000 |
2004/07/29 | 274 | 274 | 270 | 273 | 683,000 |
2004/07/28 | 270 | 274 | 268 | 272 | 704,000 |
2004/07/27 | 271 | 272 | 264 | 268 | 556,000 |
2004/07/26 | 263 | 270 | 263 | 269 | 536,000 |
2004/07/23 | 274 | 275 | 270 | 273 | 370,000 |
2004/07/22 | 270 | 277 | 270 | 274 | 600,000 |
2004/07/21 | 272 | 275 | 270 | 275 | 433,000 |
2004/07/20 | 265 | 270 | 264 | 267 | 305,000 |
2004/07/16 | 270 | 273 | 262 | 272 | 481,000 |
2004/07/15 | 269 | 273 | 265 | 271 | 969,000 |
2004/07/14 | 272 | 273 | 265 | 265 | 571,000 |
2004/07/13 | 264 | 271 | 264 | 271 | 469,000 |
2004/07/12 | 261 | 270 | 260 | 269 | 830,000 |
2004/07/09 | 244 | 259 | 244 | 252 | 1,062,000 |
2004/07/08 | 251 | 254 | 247 | 249 | 413,000 |
2004/07/07 | 253 | 253 | 250 | 252 | 429,000 |
2004/07/06 | 255 | 261 | 255 | 255 | 419,000 |
2004/07/05 | 263 | 265 | 257 | 258 | 455,000 |
2004/07/02 | 263 | 266 | 262 | 263 | 408,000 |
2004/07/01 | 267 | 270 | 266 | 269 | 417,000 |
2004/06/30 | 270 | 270 | 266 | 267 | 263,000 |
2004/06/29 | 266 | 270 | 266 | 269 | 366,000 |
2004/06/28 | 270 | 270 | 266 | 268 | 426,000 |
2004/06/25 | 270 | 270 | 266 | 269 | 261,000 |
2004/06/24 | 271 | 273 | 267 | 270 | 399,000 |
2004/06/23 | 270 | 273 | 266 | 269 | 479,000 |
2004/06/22 | 272 | 272 | 266 | 270 | 523,000 |
2004/06/21 | 263 | 275 | 263 | 271 | 514,000 |
2004/06/18 | 268 | 270 | 259 | 265 | 489,000 |
2004/06/17 | 277 | 278 | 270 | 272 | 343,000 |
2004/06/16 | 273 | 277 | 272 | 277 | 687,000 |
2004/06/15 | 266 | 275 | 265 | 270 | 1,501,000 |
2004/06/14 | 262 | 269 | 261 | 264 | 380,000 |
2004/06/11 | 260 | 264 | 257 | 260 | 2,486,000 |
2004/06/10 | 248 | 260 | 248 | 259 | 569,000 |
2004/06/09 | 258 | 259 | 252 | 252 | 276,000 |
2004/06/08 | 255 | 256 | 251 | 255 | 253,000 |
2004/06/07 | 247 | 254 | 243 | 251 | 596,000 |
2004/06/04 | 237 | 243 | 235 | 243 | 310,000 |
2004/06/03 | 244 | 247 | 233 | 236 | 460,000 |
2004/06/02 | 244 | 245 | 241 | 242 | 237,000 |
2004/06/01 | 240 | 249 | 240 | 244 | 282,000 |
2004/05/31 | 248 | 248 | 238 | 239 | 351,000 |
2004/05/28 | 249 | 249 | 242 | 248 | 283,000 |
2004/05/27 | 245 | 249 | 243 | 245 | 213,000 |
2004/05/26 | 248 | 251 | 245 | 247 | 417,000 |
2004/05/25 | 250 | 250 | 240 | 241 | 392,000 |
2004/05/24 | 249 | 254 | 245 | 246 | 328,000 |
2004/05/21 | 246 | 249 | 240 | 249 | 460,000 |
2004/05/20 | 244 | 247 | 238 | 240 | 783,000 |
2004/05/19 | 236 | 243 | 232 | 239 | 531,000 |
2004/05/18 | 222 | 234 | 222 | 231 | 542,000 |
2004/05/17 | 234 | 239 | 224 | 224 | 938,000 |
2004/05/14 | 237 | 244 | 231 | 244 | 1,193,000 |
2004/05/13 | 242 | 244 | 237 | 237 | 693,000 |
2004/05/12 | 252 | 254 | 242 | 252 | 838,000 |
2004/05/11 | 230 | 248 | 230 | 247 | 1,344,000 |
2004/05/10 | 251 | 253 | 230 | 236 | 1,356,000 |
2004/05/07 | 263 | 264 | 256 | 261 | 559,000 |
2004/05/06 | 274 | 274 | 264 | 268 | 569,000 |
2004/04/30 | 272 | 274 | 270 | 274 | 474,000 |
2004/04/28 | 276 | 277 | 275 | 276 | 376,000 |
2004/04/27 | 281 | 281 | 274 | 275 | 525,000 |
2004/04/26 | 284 | 284 | 275 | 277 | 812,000 |
2004/04/23 | 288 | 288 | 282 | 283 | 626,000 |
2004/04/22 | 283 | 286 | 281 | 284 | 965,000 |
2004/04/21 | 278 | 283 | 277 | 279 | 1,148,000 |
2004/04/20 | 272 | 278 | 268 | 276 | 844,000 |
2004/04/19 | 277 | 278 | 265 | 271 | 1,018,000 |
2004/04/16 | 281 | 284 | 277 | 277 | 938,000 |
2004/04/15 | 290 | 292 | 282 | 282 | 1,253,000 |
2004/04/14 | 282 | 288 | 282 | 286 | 926,000 |
2004/04/13 | 290 | 292 | 284 | 284 | 889,000 |
2004/04/12 | 289 | 291 | 286 | 288 | 562,000 |
2004/04/09 | 293 | 295 | 284 | 289 | 1,393,000 |
2004/04/08 | 294 | 298 | 293 | 293 | 922,000 |
2004/04/07 | 284 | 303 | 283 | 297 | 3,223,000 |
2004/04/06 | 290 | 292 | 282 | 283 | 2,088,000 |
2004/04/05 | 296 | 300 | 289 | 293 | 2,592,000 |
2004/04/02 | 313 | 313 | 301 | 301 | 4,985,000 |
2004/04/01 | 300 | 318 | 297 | 318 | 14,356,000 |