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 |
|---|---|---|---|---|---|
| 2006/12/29 | 258 | 258 | 255 | 256 | 600,000 |
| 2006/12/28 | 260 | 260 | 253 | 259 | 1,044,000 |
| 2006/12/27 | 255 | 260 | 254 | 259 | 1,818,000 |
| 2006/12/26 | 252 | 254 | 250 | 253 | 1,136,000 |
| 2006/12/25 | 256 | 256 | 252 | 252 | 1,079,000 |
| 2006/12/22 | 256 | 257 | 253 | 256 | 1,103,000 |
| 2006/12/21 | 258 | 259 | 254 | 256 | 2,128,000 |
| 2006/12/20 | 254 | 258 | 254 | 257 | 2,432,000 |
| 2006/12/19 | 251 | 258 | 251 | 254 | 4,025,000 |
| 2006/12/18 | 253 | 253 | 251 | 251 | 1,416,000 |
| 2006/12/15 | 254 | 257 | 251 | 251 | 3,607,000 |
| 2006/12/14 | 252 | 253 | 251 | 252 | 1,624,000 |
| 2006/12/13 | 255 | 255 | 252 | 254 | 1,368,000 |
| 2006/12/12 | 257 | 258 | 256 | 256 | 975,000 |
| 2006/12/11 | 258 | 258 | 255 | 256 | 1,384,000 |
| 2006/12/08 | 259 | 262 | 254 | 257 | 6,306,000 |
| 2006/12/07 | 267 | 267 | 262 | 264 | 2,296,000 |
| 2006/12/06 | 258 | 267 | 258 | 266 | 3,978,000 |
| 2006/12/05 | 258 | 261 | 256 | 256 | 1,315,000 |
| 2006/12/04 | 257 | 260 | 256 | 258 | 763,000 |
| 2006/12/01 | 257 | 261 | 256 | 259 | 1,156,000 |
| 2006/11/30 | 259 | 261 | 257 | 258 | 1,411,000 |
| 2006/11/29 | 256 | 258 | 255 | 257 | 1,479,000 |
| 2006/11/28 | 249 | 254 | 248 | 254 | 1,513,000 |
| 2006/11/27 | 247 | 256 | 246 | 254 | 2,769,000 |
| 2006/11/24 | 251 | 251 | 247 | 249 | 1,344,000 |
| 2006/11/22 | 248 | 254 | 245 | 254 | 2,165,000 |
| 2006/11/21 | 251 | 252 | 246 | 247 | 1,629,000 |
| 2006/11/20 | 260 | 260 | 245 | 246 | 2,418,000 |
| 2006/11/17 | 261 | 262 | 253 | 255 | 2,806,000 |
| 2006/11/16 | 257 | 269 | 256 | 261 | 5,979,000 |
| 2006/11/15 | 259 | 259 | 252 | 252 | 1,309,000 |
| 2006/11/14 | 259 | 259 | 253 | 255 | 2,300,000 |
| 2006/11/13 | 246 | 248 | 242 | 244 | 1,169,000 |
| 2006/11/10 | 247 | 251 | 246 | 248 | 2,422,000 |
| 2006/11/09 | 250 | 253 | 248 | 249 | 1,474,000 |
| 2006/11/08 | 258 | 259 | 250 | 251 | 2,102,000 |
| 2006/11/07 | 262 | 263 | 257 | 259 | 1,190,000 |
| 2006/11/06 | 262 | 262 | 252 | 259 | 3,339,000 |
| 2006/11/02 | 264 | 264 | 260 | 264 | 3,266,000 |
| 2006/11/01 | 270 | 271 | 267 | 267 | 1,296,000 |
| 2006/10/31 | 273 | 273 | 267 | 272 | 1,419,000 |
| 2006/10/30 | 275 | 275 | 270 | 271 | 961,000 |
| 2006/10/27 | 278 | 278 | 275 | 275 | 968,000 |
| 2006/10/26 | 276 | 279 | 275 | 277 | 1,111,000 |
| 2006/10/25 | 279 | 280 | 275 | 275 | 1,102,000 |
| 2006/10/24 | 283 | 283 | 278 | 278 | 2,136,000 |
| 2006/10/23 | 280 | 282 | 278 | 282 | 1,780,000 |
| 2006/10/20 | 278 | 280 | 277 | 280 | 1,344,000 |
| 2006/10/19 | 277 | 280 | 277 | 278 | 1,242,000 |
| 2006/10/18 | 277 | 278 | 275 | 276 | 1,098,000 |
| 2006/10/17 | 279 | 280 | 276 | 277 | 1,372,000 |
| 2006/10/16 | 273 | 277 | 273 | 276 | 1,761,000 |
| 2006/10/13 | 275 | 278 | 272 | 272 | 2,645,000 |
| 2006/10/12 | 270 | 275 | 269 | 274 | 1,431,000 |
| 2006/10/11 | 279 | 280 | 270 | 272 | 2,261,000 |
| 2006/10/10 | 278 | 282 | 277 | 279 | 1,836,000 |
| 2006/10/06 | 283 | 284 | 280 | 280 | 1,340,000 |
| 2006/10/05 | 285 | 287 | 283 | 286 | 1,587,000 |
| 2006/10/04 | 293 | 293 | 280 | 281 | 2,511,000 |
| 2006/10/03 | 288 | 296 | 288 | 292 | 2,837,000 |
| 2006/10/02 | 283 | 293 | 283 | 288 | 2,483,000 |
| 2006/09/29 | 286 | 287 | 282 | 284 | 886,000 |
| 2006/09/28 | 287 | 287 | 283 | 285 | 1,486,000 |
| 2006/09/27 | 281 | 288 | 279 | 288 | 1,427,000 |
| 2006/09/26 | 281 | 282 | 277 | 279 | 835,000 |
| 2006/09/25 | 281 | 283 | 278 | 281 | 935,000 |
| 2006/09/22 | 280 | 287 | 280 | 283 | 1,773,000 |
| 2006/09/21 | 282 | 284 | 279 | 284 | 1,051,000 |
| 2006/09/20 | 279 | 281 | 275 | 280 | 1,452,000 |
| 2006/09/19 | 280 | 286 | 280 | 282 | 1,523,000 |
| 2006/09/15 | 280 | 280 | 275 | 277 | 1,344,000 |
| 2006/09/14 | 282 | 284 | 278 | 282 | 2,108,000 |
| 2006/09/13 | 292 | 293 | 281 | 282 | 2,492,000 |
| 2006/09/12 | 288 | 289 | 284 | 288 | 2,908,000 |
| 2006/09/11 | 297 | 297 | 284 | 286 | 4,578,000 |
| 2006/09/08 | 290 | 293 | 286 | 293 | 5,278,000 |
| 2006/09/07 | 295 | 297 | 289 | 293 | 3,734,000 |
| 2006/09/06 | 296 | 300 | 292 | 298 | 5,885,000 |
| 2006/09/05 | 284 | 298 | 282 | 292 | 8,650,000 |
| 2006/09/04 | 281 | 284 | 279 | 284 | 1,672,000 |
| 2006/09/01 | 276 | 278 | 273 | 277 | 923,000 |
| 2006/08/31 | 272 | 279 | 272 | 275 | 1,211,000 |
| 2006/08/30 | 274 | 276 | 272 | 274 | 957,000 |
| 2006/08/29 | 275 | 277 | 272 | 273 | 1,347,000 |
| 2006/08/28 | 281 | 281 | 272 | 274 | 941,000 |
| 2006/08/25 | 283 | 283 | 278 | 279 | 1,657,000 |
| 2006/08/24 | 283 | 283 | 281 | 282 | 820,000 |
| 2006/08/23 | 283 | 285 | 282 | 284 | 915,000 |
| 2006/08/22 | 283 | 286 | 281 | 285 | 882,000 |
| 2006/08/21 | 286 | 287 | 281 | 281 | 1,275,000 |
| 2006/08/18 | 283 | 287 | 282 | 286 | 1,612,000 |
| 2006/08/17 | 285 | 288 | 283 | 283 | 2,292,000 |
| 2006/08/16 | 284 | 286 | 282 | 285 | 1,733,000 |
| 2006/08/15 | 279 | 282 | 278 | 280 | 1,204,000 |
| 2006/08/14 | 277 | 282 | 277 | 280 | 2,178,000 |
| 2006/08/11 | 287 | 287 | 277 | 277 | 2,616,000 |
| 2006/08/10 | 283 | 285 | 281 | 284 | 1,242,000 |
| 2006/08/09 | 281 | 285 | 278 | 285 | 2,365,000 |
| 2006/08/08 | 279 | 286 | 278 | 286 | 2,177,000 |
| 2006/08/07 | 288 | 288 | 280 | 280 | 2,424,000 |
| 2006/08/04 | 291 | 293 | 284 | 289 | 2,684,000 |
| 2006/08/03 | 296 | 296 | 291 | 292 | 3,285,000 |
| 2006/08/02 | 293 | 296 | 292 | 295 | 2,543,000 |
| 2006/08/01 | 298 | 301 | 293 | 294 | 6,074,000 |
| 2006/07/31 | 297 | 301 | 294 | 300 | 5,930,000 |
| 2006/07/28 | 292 | 297 | 290 | 294 | 2,549,000 |
| 2006/07/27 | 289 | 293 | 288 | 293 | 2,430,000 |
| 2006/07/26 | 295 | 297 | 291 | 291 | 2,370,000 |
| 2006/07/25 | 297 | 300 | 292 | 294 | 2,436,000 |
| 2006/07/24 | 291 | 292 | 286 | 291 | 2,522,000 |
| 2006/07/21 | 291 | 294 | 290 | 294 | 2,004,000 |
| 2006/07/20 | 290 | 296 | 289 | 295 | 4,118,000 |
| 2006/07/19 | 279 | 287 | 279 | 283 | 2,676,000 |
| 2006/07/18 | 286 | 287 | 274 | 280 | 3,840,000 |
| 2006/07/14 | 284 | 291 | 284 | 288 | 3,076,000 |
| 2006/07/13 | 283 | 292 | 282 | 289 | 3,817,000 |
| 2006/07/12 | 289 | 291 | 285 | 286 | 1,538,000 |
| 2006/07/11 | 289 | 292 | 288 | 289 | 1,824,000 |
| 2006/07/10 | 284 | 291 | 280 | 291 | 2,919,000 |
| 2006/07/07 | 293 | 294 | 288 | 289 | 1,728,000 |
| 2006/07/06 | 293 | 295 | 290 | 291 | 3,281,000 |
| 2006/07/05 | 292 | 295 | 291 | 292 | 2,391,000 |
| 2006/07/04 | 298 | 301 | 297 | 297 | 3,825,000 |
| 2006/07/03 | 295 | 297 | 293 | 296 | 2,568,000 |
| 2006/06/30 | 296 | 297 | 292 | 293 | 2,493,000 |
| 2006/06/29 | 290 | 290 | 287 | 288 | 1,442,000 |
| 2006/06/28 | 287 | 291 | 286 | 287 | 2,696,000 |
| 2006/06/27 | 294 | 296 | 291 | 292 | 1,780,000 |
| 2006/06/26 | 294 | 295 | 290 | 294 | 2,582,000 |
| 2006/06/23 | 292 | 296 | 289 | 296 | 3,229,000 |
| 2006/06/22 | 295 | 299 | 293 | 295 | 8,401,000 |
| 2006/06/21 | 290 | 292 | 285 | 290 | 6,779,000 |
| 2006/06/20 | 285 | 296 | 284 | 286 | 8,763,000 |
| 2006/06/19 | 300 | 303 | 287 | 290 | 14,677,000 |
| 2006/06/16 | 282 | 284 | 278 | 279 | 3,899,000 |
| 2006/06/15 | 280 | 281 | 270 | 273 | 3,125,000 |
| 2006/06/14 | 262 | 274 | 262 | 270 | 5,015,000 |
| 2006/06/13 | 272 | 276 | 264 | 264 | 2,184,000 |
| 2006/06/12 | 266 | 278 | 265 | 277 | 3,863,000 |
| 2006/06/09 | 261 | 274 | 260 | 270 | 7,650,000 |
| 2006/06/08 | 275 | 276 | 259 | 266 | 4,777,000 |
| 2006/06/07 | 284 | 291 | 280 | 280 | 3,069,000 |
| 2006/06/06 | 281 | 293 | 281 | 285 | 2,841,000 |
| 2006/06/05 | 292 | 295 | 289 | 291 | 2,986,000 |
| 2006/06/02 | 301 | 303 | 283 | 297 | 4,986,000 |
| 2006/06/01 | 311 | 311 | 294 | 296 | 2,716,000 |
| 2006/05/31 | 310 | 315 | 304 | 306 | 4,432,000 |
| 2006/05/30 | 318 | 322 | 314 | 320 | 5,300,000 |
| 2006/05/29 | 309 | 324 | 307 | 321 | 16,336,000 |
| 2006/05/26 | 294 | 295 | 290 | 294 | 1,310,000 |
| 2006/05/25 | 294 | 296 | 290 | 293 | 1,683,000 |
| 2006/05/24 | 293 | 298 | 291 | 298 | 1,894,000 |
| 2006/05/23 | 295 | 296 | 287 | 288 | 1,855,000 |
| 2006/05/22 | 309 | 311 | 296 | 298 | 2,202,000 |
| 2006/05/19 | 297 | 305 | 296 | 304 | 2,267,000 |
| 2006/05/18 | 290 | 297 | 286 | 297 | 2,257,000 |
| 2006/05/17 | 296 | 301 | 289 | 300 | 3,153,000 |
| 2006/05/16 | 294 | 297 | 283 | 286 | 2,069,000 |
| 2006/05/15 | 289 | 295 | 288 | 292 | 1,556,000 |
| 2006/05/12 | 297 | 301 | 288 | 299 | 2,258,000 |
| 2006/05/11 | 305 | 309 | 304 | 306 | 1,399,000 |
| 2006/05/10 | 314 | 316 | 308 | 309 | 1,474,000 |
| 2006/05/09 | 318 | 322 | 315 | 316 | 1,133,000 |
| 2006/05/08 | 326 | 326 | 320 | 322 | 1,330,000 |
| 2006/05/02 | 316 | 328 | 315 | 324 | 1,807,000 |
| 2006/05/01 | 316 | 320 | 315 | 317 | 849,000 |
| 2006/04/28 | 324 | 324 | 316 | 320 | 1,274,000 |
| 2006/04/27 | 323 | 330 | 323 | 327 | 1,263,000 |
| 2006/04/26 | 328 | 328 | 322 | 324 | 790,000 |
| 2006/04/25 | 319 | 330 | 319 | 326 | 1,597,000 |
| 2006/04/24 | 332 | 333 | 321 | 323 | 1,856,000 |
| 2006/04/21 | 336 | 340 | 334 | 337 | 1,556,000 |
| 2006/04/20 | 336 | 337 | 332 | 334 | 1,008,000 |
| 2006/04/19 | 342 | 343 | 335 | 335 | 1,360,000 |
| 2006/04/18 | 324 | 336 | 324 | 335 | 1,889,000 |
| 2006/04/17 | 336 | 336 | 327 | 329 | 2,015,000 |
| 2006/04/14 | 344 | 345 | 338 | 340 | 1,840,000 |
| 2006/04/13 | 346 | 347 | 339 | 343 | 2,213,000 |
| 2006/04/12 | 341 | 346 | 341 | 343 | 1,685,000 |
| 2006/04/11 | 346 | 350 | 341 | 344 | 3,975,000 |
| 2006/04/10 | 340 | 344 | 338 | 343 | 1,400,000 |
| 2006/04/07 | 339 | 343 | 337 | 343 | 2,277,000 |
| 2006/04/06 | 336 | 340 | 336 | 339 | 1,968,000 |
| 2006/04/05 | 340 | 343 | 332 | 336 | 2,218,000 |
| 2006/04/04 | 333 | 339 | 331 | 335 | 3,186,000 |
| 2006/04/03 | 323 | 331 | 321 | 329 | 3,195,000 |
| 2006/03/31 | 320 | 320 | 317 | 318 | 619,000 |
| 2006/03/30 | 321 | 322 | 317 | 320 | 1,348,000 |
| 2006/03/29 | 317 | 322 | 313 | 320 | 2,826,000 |
| 2006/03/28 | 312 | 319 | 311 | 319 | 2,535,000 |
| 2006/03/27 | 309 | 314 | 306 | 312 | 2,296,000 |
| 2006/03/24 | 305 | 307 | 302 | 306 | 686,000 |
| 2006/03/23 | 313 | 313 | 306 | 307 | 1,105,000 |
| 2006/03/22 | 309 | 312 | 306 | 309 | 1,705,000 |
| 2006/03/20 | 301 | 306 | 300 | 306 | 1,890,000 |
| 2006/03/17 | 297 | 300 | 293 | 300 | 1,244,000 |
| 2006/03/16 | 299 | 313 | 297 | 299 | 6,045,000 |
| 2006/03/15 | 299 | 300 | 296 | 297 | 812,000 |
| 2006/03/14 | 300 | 300 | 295 | 295 | 1,125,000 |
| 2006/03/13 | 297 | 303 | 296 | 300 | 2,347,000 |
| 2006/03/10 | 286 | 301 | 284 | 293 | 7,124,000 |
| 2006/03/09 | 278 | 287 | 277 | 286 | 2,188,000 |
| 2006/03/08 | 274 | 279 | 273 | 277 | 1,196,000 |
| 2006/03/07 | 280 | 280 | 272 | 274 | 1,451,000 |
| 2006/03/06 | 276 | 284 | 272 | 281 | 2,236,000 |
| 2006/03/03 | 274 | 283 | 271 | 274 | 2,340,000 |
| 2006/03/02 | 291 | 292 | 276 | 279 | 1,420,000 |
| 2006/03/01 | 287 | 292 | 284 | 288 | 1,442,000 |
| 2006/02/28 | 304 | 304 | 290 | 294 | 2,507,000 |
| 2006/02/27 | 309 | 312 | 300 | 303 | 1,581,000 |
| 2006/02/24 | 304 | 306 | 301 | 304 | 1,372,000 |
| 2006/02/23 | 303 | 307 | 301 | 307 | 1,991,000 |
| 2006/02/22 | 295 | 302 | 290 | 299 | 2,508,000 |
| 2006/02/21 | 283 | 290 | 277 | 290 | 3,412,000 |
| 2006/02/20 | 285 | 286 | 270 | 274 | 3,764,000 |
| 2006/02/17 | 313 | 314 | 294 | 295 | 2,490,000 |
| 2006/02/16 | 305 | 317 | 302 | 313 | 1,440,000 |
| 2006/02/15 | 330 | 330 | 310 | 310 | 1,843,000 |
| 2006/02/14 | 307 | 324 | 297 | 323 | 3,435,000 |
| 2006/02/13 | 333 | 334 | 314 | 314 | 1,996,000 |
| 2006/02/10 | 345 | 345 | 328 | 335 | 2,560,000 |
| 2006/02/09 | 356 | 356 | 344 | 346 | 1,458,000 |
| 2006/02/08 | 356 | 359 | 347 | 348 | 2,862,000 |
| 2006/02/07 | 361 | 367 | 358 | 361 | 5,535,000 |
| 2006/02/06 | 345 | 354 | 342 | 352 | 2,240,000 |
| 2006/02/03 | 343 | 346 | 342 | 345 | 781,000 |
| 2006/02/02 | 347 | 351 | 345 | 346 | 1,492,000 |
| 2006/02/01 | 345 | 352 | 343 | 344 | 2,255,000 |
| 2006/01/31 | 357 | 358 | 346 | 349 | 2,083,000 |
| 2006/01/30 | 354 | 362 | 352 | 356 | 3,886,000 |
| 2006/01/27 | 346 | 350 | 343 | 350 | 2,318,000 |
| 2006/01/26 | 342 | 345 | 339 | 341 | 1,723,000 |
| 2006/01/25 | 341 | 343 | 335 | 338 | 2,192,000 |
| 2006/01/24 | 336 | 341 | 329 | 332 | 3,285,000 |
| 2006/01/23 | 322 | 338 | 321 | 326 | 4,965,000 |
| 2006/01/20 | 366 | 369 | 345 | 347 | 4,287,000 |
| 2006/01/19 | 329 | 359 | 328 | 356 | 4,979,000 |
| 2006/01/18 | 350 | 355 | 320 | 334 | 6,111,000 |
| 2006/01/17 | 370 | 382 | 359 | 361 | 3,023,000 |
| 2006/01/16 | 380 | 384 | 376 | 377 | 3,440,000 |
| 2006/01/13 | 391 | 391 | 382 | 387 | 3,737,000 |
| 2006/01/12 | 395 | 395 | 385 | 388 | 5,960,000 |
| 2006/01/11 | 384 | 393 | 370 | 389 | 13,902,000 |
| 2006/01/10 | 374 | 392 | 371 | 389 | 23,004,000 |
| 2006/01/06 | 362 | 376 | 361 | 370 | 12,016,000 |
| 2006/01/05 | 353 | 363 | 350 | 359 | 4,340,000 |
| 2006/01/04 | 352 | 357 | 350 | 352 | 1,458,000 |