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 |
|---|---|---|---|---|---|
| 2008/12/30 | 542 | 542 | 527 | 535 | 44,794,000 |
| 2008/12/29 | 516 | 543 | 516 | 543 | 94,098,000 |
| 2008/12/26 | 510 | 521 | 493 | 506 | 85,606,000 |
| 2008/12/25 | 464 | 515 | 456 | 515 | 69,401,000 |
| 2008/12/24 | 490 | 508 | 464 | 471 | 46,865,000 |
| 2008/12/22 | 474 | 495 | 467 | 495 | 36,572,000 |
| 2008/12/19 | 447 | 466 | 441 | 456 | 37,551,000 |
| 2008/12/18 | 436 | 447 | 433 | 437 | 43,285,000 |
| 2008/12/17 | 417 | 421 | 389 | 406 | 44,579,000 |
| 2008/12/16 | 370 | 406 | 366 | 406 | 47,274,000 |
| 2008/12/15 | 352 | 369 | 352 | 366 | 12,330,000 |
| 2008/12/12 | 347 | 375 | 339 | 350 | 22,533,000 |
| 2008/12/11 | 342 | 357 | 339 | 357 | 8,406,000 |
| 2008/12/10 | 340 | 356 | 338 | 351 | 9,998,000 |
| 2008/12/09 | 345 | 351 | 333 | 339 | 12,656,000 |
| 2008/12/08 | 319 | 340 | 312 | 340 | 17,850,000 |
| 2008/12/05 | 314 | 325 | 295 | 315 | 18,220,000 |
| 2008/12/04 | 329 | 332 | 304 | 312 | 12,710,000 |
| 2008/12/03 | 341 | 346 | 327 | 334 | 11,175,000 |
| 2008/12/02 | 341 | 347 | 334 | 336 | 11,367,000 |
| 2008/12/01 | 370 | 373 | 351 | 355 | 11,886,000 |
| 2008/11/28 | 363 | 369 | 359 | 369 | 8,017,000 |
| 2008/11/27 | 370 | 374 | 358 | 362 | 9,491,000 |
| 2008/11/26 | 355 | 379 | 351 | 362 | 25,533,000 |
| 2008/11/25 | 380 | 381 | 353 | 363 | 14,187,000 |
| 2008/11/21 | 337 | 363 | 326 | 360 | 25,718,000 |
| 2008/11/20 | 354 | 359 | 344 | 347 | 27,447,000 |
| 2008/11/19 | 383 | 392 | 356 | 369 | 40,856,000 |
| 2008/11/18 | 400 | 411 | 383 | 393 | 65,518,000 |
| 2008/11/17 | 355 | 395 | 352 | 390 | 75,284,000 |
| 2008/11/14 | 360 | 364 | 334 | 340 | 21,544,000 |
| 2008/11/13 | 363 | 372 | 328 | 341 | 30,008,000 |
| 2008/11/12 | 372 | 396 | 363 | 373 | 44,789,000 |
| 2008/11/11 | 355 | 392 | 353 | 376 | 40,446,000 |
| 2008/11/10 | 361 | 370 | 350 | 360 | 27,725,000 |
| 2008/11/07 | 308 | 359 | 303 | 351 | 35,904,000 |
| 2008/11/06 | 333 | 360 | 321 | 323 | 20,529,000 |
| 2008/11/05 | 354 | 385 | 342 | 363 | 33,448,000 |
| 2008/11/04 | 270 | 324 | 269 | 324 | 23,328,000 |
| 2008/10/31 | 250 | 257 | 238 | 244 | 6,463,000 |
| 2008/10/30 | 231 | 252 | 220 | 248 | 9,644,000 |
| 2008/10/29 | 235 | 240 | 209 | 226 | 10,532,000 |
| 2008/10/28 | 191 | 216 | 182 | 215 | 9,596,000 |
| 2008/10/27 | 214 | 223 | 192 | 195 | 10,712,000 |
| 2008/10/24 | 233 | 238 | 212 | 212 | 8,519,000 |
| 2008/10/23 | 252 | 255 | 229 | 243 | 12,608,000 |
| 2008/10/22 | 265 | 281 | 261 | 262 | 21,133,000 |
| 2008/10/21 | 261 | 266 | 256 | 261 | 6,751,000 |
| 2008/10/20 | 260 | 262 | 253 | 256 | 5,107,000 |
| 2008/10/17 | 257 | 264 | 248 | 255 | 6,132,000 |
| 2008/10/16 | 251 | 258 | 242 | 247 | 8,267,000 |
| 2008/10/15 | 286 | 288 | 269 | 279 | 7,846,000 |
| 2008/10/14 | 303 | 304 | 287 | 299 | 13,328,000 |
| 2008/10/10 | 237 | 251 | 213 | 248 | 22,616,000 |
| 2008/10/09 | 248 | 270 | 247 | 259 | 20,725,000 |
| 2008/10/08 | 280 | 283 | 241 | 243 | 20,889,000 |
| 2008/10/07 | 261 | 304 | 260 | 288 | 19,404,000 |
| 2008/10/06 | 315 | 322 | 289 | 291 | 18,221,000 |
| 2008/10/03 | 338 | 342 | 324 | 326 | 17,952,000 |
| 2008/10/02 | 342 | 359 | 331 | 340 | 23,892,000 |
| 2008/10/01 | 365 | 368 | 336 | 340 | 26,193,000 |
| 2008/09/30 | 361 | 374 | 356 | 369 | 19,391,000 |
| 2008/09/29 | 374 | 382 | 362 | 376 | 26,999,000 |
| 2008/09/26 | 383 | 388 | 348 | 369 | 51,710,000 |
| 2008/09/25 | 425 | 428 | 406 | 408 | 21,846,000 |
| 2008/09/24 | 407 | 434 | 403 | 430 | 50,007,000 |
| 2008/09/22 | 427 | 428 | 427 | 427 | 14,810,000 |
| 2008/09/19 | 528 | 537 | 520 | 527 | 14,755,000 |
| 2008/09/18 | 510 | 530 | 500 | 530 | 19,937,000 |
| 2008/09/17 | 520 | 524 | 510 | 514 | 14,830,000 |
| 2008/09/16 | 476 | 528 | 473 | 514 | 32,509,000 |
| 2008/09/12 | 485 | 497 | 479 | 496 | 22,106,000 |
| 2008/09/11 | 485 | 492 | 471 | 473 | 19,324,000 |
| 2008/09/10 | 494 | 507 | 489 | 495 | 21,682,000 |
| 2008/09/09 | 526 | 530 | 509 | 513 | 17,498,000 |
| 2008/09/08 | 535 | 536 | 522 | 534 | 18,695,000 |
| 2008/09/05 | 508 | 527 | 502 | 526 | 24,756,000 |
| 2008/09/04 | 549 | 555 | 525 | 528 | 30,419,000 |
| 2008/09/03 | 553 | 563 | 545 | 558 | 30,171,000 |
| 2008/09/02 | 572 | 576 | 548 | 550 | 49,285,000 |
| 2008/09/01 | 562 | 580 | 555 | 580 | 41,425,000 |
| 2008/08/29 | 547 | 562 | 537 | 562 | 39,902,000 |
| 2008/08/28 | 571 | 577 | 542 | 542 | 43,553,000 |
| 2008/08/27 | 581 | 585 | 573 | 575 | 37,185,000 |
| 2008/08/26 | 567 | 581 | 563 | 580 | 59,060,000 |
| 2008/08/25 | 555 | 575 | 535 | 572 | 70,356,000 |
| 2008/08/22 | 556 | 568 | 546 | 551 | 38,534,000 |
| 2008/08/21 | 573 | 574 | 551 | 554 | 48,153,000 |
| 2008/08/20 | 546 | 575 | 543 | 571 | 74,263,000 |
| 2008/08/19 | 532 | 550 | 528 | 546 | 44,954,000 |
| 2008/08/18 | 535 | 539 | 522 | 536 | 22,504,000 |
| 2008/08/15 | 532 | 537 | 521 | 532 | 22,098,000 |
| 2008/08/14 | 518 | 533 | 516 | 531 | 25,448,000 |
| 2008/08/13 | 510 | 527 | 509 | 525 | 21,928,000 |
| 2008/08/12 | 547 | 550 | 515 | 515 | 34,939,000 |
| 2008/08/11 | 531 | 549 | 528 | 543 | 52,426,000 |
| 2008/08/08 | 506 | 529 | 504 | 519 | 30,977,000 |
| 2008/08/07 | 519 | 533 | 502 | 512 | 39,454,000 |
| 2008/08/06 | 494 | 527 | 486 | 516 | 45,191,000 |
| 2008/08/05 | 468 | 481 | 459 | 474 | 20,231,000 |
| 2008/08/04 | 495 | 498 | 473 | 474 | 19,545,000 |
| 2008/08/01 | 509 | 523 | 498 | 505 | 26,579,000 |
| 2008/07/31 | 524 | 524 | 503 | 513 | 31,283,000 |
| 2008/07/30 | 553 | 554 | 520 | 522 | 45,430,000 |
| 2008/07/29 | 535 | 555 | 532 | 550 | 39,697,000 |
| 2008/07/28 | 550 | 557 | 541 | 544 | 61,231,000 |
| 2008/07/25 | 507 | 545 | 503 | 544 | 83,610,000 |
| 2008/07/24 | 524 | 525 | 509 | 517 | 43,286,000 |
| 2008/07/23 | 503 | 521 | 490 | 520 | 60,593,000 |
| 2008/07/22 | 470 | 495 | 463 | 495 | 34,875,000 |
| 2008/07/18 | 467 | 477 | 453 | 459 | 33,814,000 |
| 2008/07/17 | 449 | 460 | 443 | 457 | 25,872,000 |
| 2008/07/16 | 447 | 450 | 430 | 435 | 24,386,000 |
| 2008/07/15 | 448 | 460 | 438 | 442 | 21,778,000 |
| 2008/07/14 | 460 | 464 | 449 | 455 | 23,293,000 |
| 2008/07/11 | 460 | 470 | 444 | 453 | 29,174,000 |
| 2008/07/10 | 440 | 463 | 438 | 458 | 43,312,000 |
| 2008/07/09 | 472 | 475 | 442 | 443 | 40,701,000 |
| 2008/07/08 | 479 | 479 | 464 | 466 | 26,058,000 |
| 2008/07/07 | 497 | 513 | 482 | 489 | 42,571,000 |
| 2008/07/04 | 485 | 505 | 477 | 498 | 65,594,000 |
| 2008/07/03 | 466 | 485 | 459 | 475 | 48,637,000 |
| 2008/07/02 | 505 | 511 | 475 | 476 | 59,154,000 |
| 2008/07/01 | 515 | 527 | 487 | 500 | 85,566,000 |
| 2008/06/30 | 542 | 547 | 507 | 508 | 48,108,000 |
| 2008/06/27 | 528 | 554 | 517 | 540 | 67,926,000 |
| 2008/06/26 | 581 | 582 | 535 | 539 | 68,100,000 |
| 2008/06/25 | 575 | 591 | 560 | 586 | 71,054,000 |
| 2008/06/24 | 613 | 617 | 572 | 577 | 91,024,000 |
| 2008/06/23 | 536 | 596 | 533 | 593 | 106,761,000 |
| 2008/06/20 | 583 | 588 | 548 | 556 | 83,479,000 |
| 2008/06/19 | 612 | 630 | 582 | 603 | 132,175,000 |
| 2008/06/18 | 539 | 595 | 534 | 595 | 103,811,000 |
| 2008/06/17 | 535 | 538 | 520 | 529 | 52,459,000 |
| 2008/06/16 | 496 | 540 | 489 | 532 | 90,655,000 |
| 2008/06/13 | 505 | 521 | 477 | 481 | 40,463,000 |
| 2008/06/12 | 506 | 520 | 492 | 502 | 47,618,000 |
| 2008/06/11 | 497 | 520 | 478 | 516 | 53,918,000 |
| 2008/06/10 | 516 | 520 | 483 | 487 | 47,479,000 |
| 2008/06/09 | 466 | 524 | 460 | 522 | 73,560,000 |
| 2008/06/06 | 482 | 483 | 454 | 471 | 26,161,000 |
| 2008/06/05 | 480 | 490 | 468 | 473 | 29,257,000 |
| 2008/06/04 | 503 | 504 | 483 | 495 | 52,112,000 |
| 2008/06/03 | 421 | 473 | 421 | 463 | 58,583,000 |
| 2008/06/02 | 413 | 433 | 406 | 426 | 31,863,000 |
| 2008/05/30 | 410 | 410 | 392 | 398 | 9,480,000 |
| 2008/05/29 | 398 | 408 | 385 | 407 | 13,157,000 |
| 2008/05/28 | 411 | 418 | 385 | 393 | 15,060,000 |
| 2008/05/27 | 405 | 410 | 403 | 410 | 14,153,000 |
| 2008/05/26 | 398 | 401 | 385 | 396 | 13,343,000 |
| 2008/05/23 | 385 | 398 | 382 | 394 | 16,867,000 |
| 2008/05/22 | 364 | 382 | 363 | 379 | 14,541,000 |
| 2008/05/21 | 355 | 374 | 354 | 374 | 11,499,000 |
| 2008/05/20 | 359 | 370 | 355 | 360 | 12,273,000 |
| 2008/05/19 | 345 | 359 | 343 | 357 | 9,662,000 |
| 2008/05/16 | 340 | 343 | 336 | 340 | 4,009,000 |
| 2008/05/15 | 341 | 347 | 338 | 340 | 6,334,000 |
| 2008/05/14 | 344 | 348 | 338 | 344 | 15,838,000 |
| 2008/05/13 | 331 | 331 | 323 | 329 | 5,569,000 |
| 2008/05/12 | 310 | 331 | 309 | 328 | 7,523,000 |
| 2008/05/09 | 326 | 328 | 311 | 312 | 7,093,000 |
| 2008/05/08 | 311 | 325 | 310 | 324 | 6,399,000 |
| 2008/05/07 | 316 | 317 | 310 | 314 | 2,946,000 |
| 2008/05/02 | 320 | 320 | 314 | 315 | 2,410,000 |
| 2008/05/01 | 321 | 322 | 313 | 315 | 5,666,000 |
| 2008/04/30 | 309 | 324 | 309 | 317 | 13,317,000 |
| 2008/04/28 | 305 | 311 | 295 | 302 | 5,387,000 |
| 2008/04/25 | 304 | 307 | 301 | 304 | 4,522,000 |
| 2008/04/24 | 304 | 306 | 298 | 299 | 2,268,000 |
| 2008/04/23 | 301 | 306 | 299 | 304 | 3,438,000 |
| 2008/04/22 | 300 | 308 | 298 | 302 | 6,406,000 |
| 2008/04/21 | 307 | 307 | 301 | 302 | 1,954,000 |
| 2008/04/18 | 305 | 306 | 299 | 303 | 2,918,000 |
| 2008/04/17 | 309 | 311 | 302 | 306 | 9,880,000 |
| 2008/04/16 | 292 | 295 | 288 | 290 | 2,236,000 |
| 2008/04/15 | 286 | 291 | 285 | 289 | 1,555,000 |
| 2008/04/14 | 290 | 293 | 283 | 286 | 2,631,000 |
| 2008/04/11 | 289 | 298 | 286 | 297 | 3,686,000 |
| 2008/04/10 | 286 | 290 | 283 | 285 | 2,451,000 |
| 2008/04/09 | 299 | 300 | 290 | 291 | 2,497,000 |
| 2008/04/08 | 297 | 305 | 293 | 297 | 8,005,000 |
| 2008/04/07 | 292 | 302 | 290 | 298 | 8,794,000 |
| 2008/04/04 | 287 | 294 | 284 | 291 | 4,017,000 |
| 2008/04/03 | 289 | 291 | 282 | 289 | 3,316,000 |
| 2008/04/02 | 295 | 297 | 288 | 291 | 4,888,000 |
| 2008/04/01 | 285 | 294 | 281 | 291 | 7,004,000 |
| 2008/03/31 | 290 | 294 | 282 | 283 | 7,223,000 |
| 2008/03/28 | 268 | 290 | 267 | 284 | 9,483,000 |
| 2008/03/27 | 264 | 271 | 263 | 266 | 3,911,000 |
| 2008/03/26 | 261 | 267 | 260 | 266 | 1,296,000 |
| 2008/03/25 | 262 | 265 | 259 | 265 | 1,341,000 |
| 2008/03/24 | 266 | 266 | 261 | 261 | 1,247,000 |
| 2008/03/21 | 266 | 267 | 262 | 266 | 1,536,000 |
| 2008/03/19 | 266 | 268 | 261 | 264 | 1,068,000 |
| 2008/03/18 | 252 | 260 | 251 | 260 | 1,919,000 |
| 2008/03/17 | 253 | 253 | 246 | 250 | 2,049,000 |
| 2008/03/14 | 262 | 262 | 255 | 256 | 5,620,000 |
| 2008/03/13 | 257 | 261 | 256 | 258 | 1,765,000 |
| 2008/03/12 | 263 | 264 | 258 | 262 | 2,206,000 |
| 2008/03/11 | 246 | 253 | 243 | 250 | 3,351,000 |
| 2008/03/10 | 262 | 263 | 254 | 257 | 1,982,000 |
| 2008/03/07 | 262 | 265 | 260 | 263 | 3,172,000 |
| 2008/03/06 | 267 | 273 | 263 | 268 | 5,276,000 |
| 2008/03/05 | 259 | 267 | 257 | 266 | 3,597,000 |
| 2008/03/04 | 256 | 260 | 255 | 258 | 2,018,000 |
| 2008/03/03 | 253 | 258 | 251 | 253 | 2,589,000 |
| 2008/02/29 | 258 | 267 | 257 | 263 | 3,984,000 |
| 2008/02/28 | 258 | 261 | 257 | 259 | 2,380,000 |
| 2008/02/27 | 255 | 261 | 253 | 260 | 2,601,000 |
| 2008/02/26 | 256 | 258 | 250 | 250 | 2,093,000 |
| 2008/02/25 | 248 | 255 | 247 | 255 | 2,463,000 |
| 2008/02/22 | 244 | 247 | 242 | 245 | 2,148,000 |
| 2008/02/21 | 242 | 247 | 241 | 246 | 2,386,000 |
| 2008/02/20 | 236 | 245 | 235 | 237 | 2,892,000 |
| 2008/02/19 | 238 | 239 | 236 | 236 | 1,076,000 |
| 2008/02/18 | 235 | 242 | 232 | 235 | 1,028,000 |
| 2008/02/15 | 227 | 237 | 225 | 234 | 2,088,000 |
| 2008/02/14 | 230 | 232 | 227 | 232 | 2,231,000 |
| 2008/02/13 | 215 | 226 | 214 | 222 | 4,042,000 |
| 2008/02/12 | 205 | 207 | 203 | 205 | 1,193,000 |
| 2008/02/08 | 208 | 211 | 206 | 208 | 2,290,000 |
| 2008/02/07 | 210 | 216 | 208 | 212 | 1,595,000 |
| 2008/02/06 | 217 | 218 | 210 | 210 | 2,131,000 |
| 2008/02/05 | 223 | 227 | 220 | 225 | 1,476,000 |
| 2008/02/04 | 223 | 226 | 221 | 223 | 1,499,000 |
| 2008/02/01 | 219 | 226 | 218 | 220 | 1,557,000 |
| 2008/01/31 | 211 | 221 | 211 | 221 | 1,650,000 |
| 2008/01/30 | 216 | 218 | 211 | 212 | 1,622,000 |
| 2008/01/29 | 214 | 217 | 212 | 217 | 1,445,000 |
| 2008/01/28 | 222 | 222 | 208 | 208 | 2,352,000 |
| 2008/01/25 | 214 | 218 | 214 | 218 | 2,118,000 |
| 2008/01/24 | 207 | 209 | 204 | 209 | 2,037,000 |
| 2008/01/23 | 202 | 208 | 198 | 203 | 2,694,000 |
| 2008/01/22 | 202 | 207 | 195 | 195 | 2,657,000 |
| 2008/01/21 | 215 | 218 | 211 | 211 | 1,881,000 |
| 2008/01/18 | 208 | 220 | 208 | 218 | 2,083,000 |
| 2008/01/17 | 210 | 218 | 210 | 217 | 1,944,000 |
| 2008/01/16 | 208 | 216 | 206 | 208 | 2,182,000 |
| 2008/01/15 | 230 | 231 | 215 | 218 | 2,200,000 |
| 2008/01/11 | 230 | 234 | 225 | 226 | 2,646,000 |
| 2008/01/10 | 237 | 238 | 230 | 230 | 1,902,000 |
| 2008/01/09 | 234 | 238 | 231 | 236 | 2,380,000 |
| 2008/01/08 | 237 | 241 | 235 | 240 | 2,678,000 |
| 2008/01/07 | 238 | 241 | 234 | 236 | 2,975,000 |
| 2008/01/04 | 250 | 250 | 241 | 246 | 1,359,000 |