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 |
---|---|---|---|---|---|
2005/12/30 | 353 | 355 | 347 | 347 | 1,455,000 |
2005/12/29 | 357 | 358 | 352 | 355 | 1,916,000 |
2005/12/28 | 346 | 358 | 345 | 357 | 2,402,000 |
2005/12/27 | 348 | 352 | 343 | 348 | 3,645,000 |
2005/12/26 | 360 | 363 | 354 | 356 | 2,874,000 |
2005/12/22 | 365 | 367 | 359 | 363 | 2,751,000 |
2005/12/21 | 363 | 369 | 362 | 366 | 5,445,000 |
2005/12/20 | 362 | 362 | 357 | 362 | 3,129,000 |
2005/12/19 | 358 | 366 | 352 | 364 | 4,548,000 |
2005/12/16 | 367 | 370 | 360 | 363 | 5,648,000 |
2005/12/15 | 365 | 384 | 361 | 371 | 14,212,000 |
2005/12/14 | 360 | 382 | 355 | 370 | 31,056,000 |
2005/12/13 | 336 | 347 | 332 | 346 | 10,108,000 |
2005/12/12 | 334 | 339 | 330 | 333 | 9,241,000 |
2005/12/09 | 316 | 330 | 315 | 327 | 9,237,000 |
2005/12/08 | 324 | 325 | 314 | 316 | 3,840,000 |
2005/12/07 | 323 | 328 | 318 | 321 | 6,583,000 |
2005/12/06 | 319 | 337 | 314 | 322 | 28,237,000 |
2005/12/05 | 304 | 312 | 301 | 310 | 8,959,000 |
2005/12/02 | 301 | 309 | 301 | 303 | 9,925,000 |
2005/12/01 | 295 | 297 | 294 | 297 | 2,165,000 |
2005/11/30 | 299 | 299 | 294 | 297 | 2,009,000 |
2005/11/29 | 297 | 301 | 297 | 299 | 2,477,000 |
2005/11/28 | 295 | 303 | 292 | 300 | 5,358,000 |
2005/11/25 | 286 | 296 | 286 | 293 | 2,929,000 |
2005/11/24 | 299 | 299 | 287 | 289 | 3,054,000 |
2005/11/22 | 300 | 303 | 291 | 296 | 8,026,000 |
2005/11/21 | 293 | 313 | 291 | 305 | 29,817,000 |
2005/11/18 | 288 | 294 | 287 | 290 | 4,984,000 |
2005/11/17 | 285 | 288 | 282 | 285 | 3,603,000 |
2005/11/16 | 285 | 293 | 282 | 285 | 9,534,000 |
2005/11/15 | 288 | 291 | 276 | 277 | 5,700,000 |
2005/11/14 | 285 | 295 | 282 | 290 | 7,781,000 |
2005/11/11 | 282 | 287 | 275 | 280 | 6,929,000 |
2005/11/10 | 279 | 291 | 274 | 281 | 10,639,000 |
2005/11/09 | 311 | 312 | 279 | 282 | 30,215,000 |
2005/11/08 | 270 | 323 | 261 | 301 | 77,653,000 |
2005/11/07 | 241 | 244 | 239 | 244 | 3,755,000 |
2005/11/04 | 238 | 243 | 237 | 243 | 5,043,000 |
2005/11/02 | 238 | 239 | 237 | 239 | 2,229,000 |
2005/11/01 | 239 | 240 | 236 | 240 | 1,912,000 |
2005/10/31 | 241 | 242 | 237 | 238 | 3,454,000 |
2005/10/28 | 238 | 244 | 237 | 238 | 7,508,000 |
2005/10/27 | 235 | 243 | 234 | 240 | 8,408,000 |
2005/10/26 | 230 | 234 | 229 | 233 | 3,343,000 |
2005/10/25 | 231 | 232 | 228 | 229 | 2,199,000 |
2005/10/24 | 226 | 235 | 226 | 228 | 4,175,000 |
2005/10/21 | 225 | 227 | 224 | 226 | 1,550,000 |
2005/10/20 | 225 | 228 | 224 | 227 | 1,800,000 |
2005/10/19 | 225 | 226 | 224 | 224 | 1,387,000 |
2005/10/18 | 224 | 227 | 223 | 226 | 1,506,000 |
2005/10/17 | 226 | 227 | 224 | 225 | 1,170,000 |
2005/10/14 | 229 | 229 | 224 | 224 | 2,615,000 |
2005/10/13 | 229 | 229 | 226 | 226 | 1,801,000 |
2005/10/12 | 233 | 235 | 229 | 229 | 4,560,000 |
2005/10/11 | 232 | 233 | 228 | 231 | 2,017,000 |
2005/10/07 | 232 | 234 | 231 | 231 | 2,257,000 |
2005/10/06 | 234 | 235 | 232 | 235 | 2,845,000 |
2005/10/05 | 240 | 240 | 237 | 238 | 2,571,000 |
2005/10/04 | 232 | 243 | 231 | 239 | 4,696,000 |
2005/10/03 | 233 | 234 | 230 | 231 | 1,839,000 |
2005/09/30 | 242 | 242 | 235 | 235 | 3,769,000 |
2005/09/29 | 232 | 242 | 230 | 239 | 5,828,000 |
2005/09/28 | 232 | 232 | 228 | 231 | 3,508,000 |
2005/09/27 | 230 | 233 | 227 | 230 | 4,370,000 |
2005/09/26 | 225 | 228 | 222 | 227 | 2,641,000 |
2005/09/22 | 227 | 228 | 223 | 224 | 2,259,000 |
2005/09/21 | 229 | 235 | 228 | 230 | 6,355,000 |
2005/09/20 | 222 | 230 | 222 | 229 | 4,785,000 |
2005/09/16 | 222 | 222 | 220 | 221 | 956,000 |
2005/09/15 | 221 | 222 | 219 | 221 | 1,699,000 |
2005/09/14 | 220 | 222 | 219 | 222 | 1,907,000 |
2005/09/13 | 221 | 223 | 219 | 220 | 1,538,000 |
2005/09/12 | 225 | 225 | 219 | 220 | 2,072,000 |
2005/09/09 | 220 | 223 | 220 | 222 | 4,133,000 |
2005/09/08 | 224 | 225 | 220 | 220 | 1,292,000 |
2005/09/07 | 228 | 229 | 222 | 223 | 1,674,000 |
2005/09/06 | 228 | 233 | 226 | 226 | 4,262,000 |
2005/09/05 | 220 | 235 | 219 | 227 | 7,341,000 |
2005/09/02 | 218 | 220 | 218 | 220 | 1,007,000 |
2005/09/01 | 219 | 220 | 218 | 218 | 938,000 |
2005/08/31 | 220 | 220 | 217 | 218 | 1,071,000 |
2005/08/30 | 217 | 221 | 215 | 221 | 1,299,000 |
2005/08/29 | 218 | 218 | 215 | 216 | 557,000 |
2005/08/26 | 218 | 218 | 217 | 218 | 698,000 |
2005/08/25 | 220 | 220 | 216 | 216 | 632,000 |
2005/08/24 | 219 | 220 | 217 | 220 | 1,041,000 |
2005/08/23 | 221 | 223 | 220 | 220 | 1,755,000 |
2005/08/22 | 217 | 221 | 216 | 220 | 1,749,000 |
2005/08/19 | 217 | 218 | 216 | 217 | 1,049,000 |
2005/08/18 | 216 | 217 | 215 | 216 | 722,000 |
2005/08/17 | 217 | 217 | 215 | 215 | 747,000 |
2005/08/16 | 216 | 218 | 215 | 217 | 1,699,000 |
2005/08/15 | 217 | 218 | 216 | 216 | 566,000 |
2005/08/12 | 218 | 220 | 217 | 217 | 1,335,000 |
2005/08/11 | 219 | 221 | 218 | 219 | 1,312,000 |
2005/08/10 | 217 | 218 | 216 | 216 | 1,453,000 |
2005/08/09 | 213 | 218 | 212 | 215 | 1,201,000 |
2005/08/08 | 214 | 214 | 208 | 212 | 1,285,000 |
2005/08/05 | 215 | 216 | 214 | 214 | 612,000 |
2005/08/04 | 216 | 217 | 215 | 215 | 1,381,000 |
2005/08/03 | 218 | 219 | 216 | 216 | 1,984,000 |
2005/08/02 | 221 | 222 | 218 | 220 | 1,315,000 |
2005/08/01 | 224 | 225 | 221 | 222 | 1,321,000 |
2005/07/29 | 223 | 226 | 223 | 225 | 1,359,000 |
2005/07/28 | 225 | 226 | 222 | 222 | 822,000 |
2005/07/27 | 223 | 226 | 222 | 225 | 1,083,000 |
2005/07/26 | 224 | 224 | 221 | 223 | 581,000 |
2005/07/25 | 222 | 225 | 221 | 223 | 1,799,000 |
2005/07/22 | 224 | 224 | 220 | 221 | 1,615,000 |
2005/07/21 | 226 | 227 | 223 | 224 | 1,436,000 |
2005/07/20 | 228 | 228 | 225 | 225 | 1,447,000 |
2005/07/19 | 230 | 230 | 227 | 229 | 754,000 |
2005/07/15 | 231 | 231 | 228 | 229 | 1,030,000 |
2005/07/14 | 230 | 231 | 227 | 230 | 1,215,000 |
2005/07/13 | 229 | 229 | 227 | 228 | 821,000 |
2005/07/12 | 232 | 232 | 228 | 229 | 1,384,000 |
2005/07/11 | 232 | 235 | 231 | 232 | 2,203,000 |
2005/07/08 | 229 | 232 | 229 | 231 | 1,576,000 |
2005/07/07 | 232 | 234 | 230 | 230 | 797,000 |
2005/07/06 | 236 | 236 | 232 | 233 | 1,612,000 |
2005/07/05 | 235 | 236 | 233 | 234 | 2,175,000 |
2005/07/04 | 230 | 235 | 230 | 235 | 1,686,000 |
2005/07/01 | 230 | 232 | 228 | 229 | 1,430,000 |
2005/06/30 | 230 | 233 | 228 | 232 | 1,942,000 |
2005/06/29 | 233 | 235 | 232 | 233 | 2,242,000 |
2005/06/28 | 234 | 237 | 233 | 234 | 4,056,000 |
2005/06/27 | 234 | 238 | 231 | 232 | 14,664,000 |
2005/06/24 | 225 | 232 | 223 | 230 | 12,772,000 |
2005/06/23 | 221 | 222 | 219 | 221 | 750,000 |
2005/06/22 | 223 | 224 | 220 | 221 | 932,000 |
2005/06/21 | 225 | 226 | 223 | 223 | 685,000 |
2005/06/20 | 225 | 226 | 223 | 225 | 1,230,000 |
2005/06/17 | 222 | 225 | 221 | 224 | 1,108,000 |
2005/06/16 | 226 | 226 | 221 | 222 | 1,706,000 |
2005/06/15 | 221 | 226 | 221 | 225 | 2,183,000 |
2005/06/14 | 221 | 222 | 219 | 220 | 701,000 |
2005/06/13 | 221 | 222 | 219 | 220 | 692,000 |
2005/06/10 | 219 | 223 | 219 | 220 | 4,477,000 |
2005/06/09 | 224 | 224 | 220 | 220 | 756,000 |
2005/06/08 | 222 | 225 | 222 | 223 | 643,000 |
2005/06/07 | 223 | 224 | 221 | 224 | 1,033,000 |
2005/06/06 | 221 | 225 | 220 | 224 | 1,201,000 |
2005/06/03 | 226 | 226 | 221 | 223 | 1,502,000 |
2005/06/02 | 222 | 226 | 222 | 225 | 1,297,000 |
2005/06/01 | 223 | 224 | 221 | 223 | 538,000 |
2005/05/31 | 221 | 223 | 219 | 222 | 779,000 |
2005/05/30 | 217 | 223 | 217 | 223 | 1,152,000 |
2005/05/27 | 216 | 219 | 214 | 218 | 862,000 |
2005/05/26 | 213 | 217 | 211 | 217 | 865,000 |
2005/05/25 | 217 | 217 | 211 | 211 | 952,000 |
2005/05/24 | 218 | 221 | 217 | 217 | 877,000 |
2005/05/23 | 218 | 219 | 215 | 219 | 799,000 |
2005/05/20 | 216 | 218 | 215 | 216 | 964,000 |
2005/05/19 | 214 | 219 | 213 | 218 | 1,158,000 |
2005/05/18 | 208 | 214 | 205 | 213 | 2,271,000 |
2005/05/17 | 222 | 224 | 215 | 218 | 2,363,000 |
2005/05/16 | 231 | 233 | 216 | 220 | 2,798,000 |
2005/05/13 | 228 | 233 | 228 | 230 | 4,327,000 |
2005/05/12 | 226 | 231 | 225 | 229 | 3,594,000 |
2005/05/11 | 222 | 230 | 222 | 225 | 3,988,000 |
2005/05/10 | 221 | 227 | 219 | 224 | 3,383,000 |
2005/05/09 | 219 | 221 | 217 | 219 | 934,000 |
2005/05/06 | 216 | 219 | 216 | 218 | 792,000 |
2005/05/02 | 215 | 218 | 213 | 216 | 659,000 |
2005/04/28 | 214 | 215 | 212 | 214 | 844,000 |
2005/04/27 | 215 | 218 | 213 | 214 | 1,632,000 |
2005/04/26 | 223 | 227 | 214 | 215 | 4,964,000 |
2005/04/25 | 211 | 223 | 209 | 222 | 3,527,000 |
2005/04/22 | 209 | 210 | 206 | 208 | 1,023,000 |
2005/04/21 | 203 | 204 | 200 | 203 | 858,000 |
2005/04/20 | 208 | 209 | 206 | 206 | 729,000 |
2005/04/19 | 201 | 205 | 201 | 204 | 872,000 |
2005/04/18 | 204 | 206 | 200 | 200 | 1,902,000 |
2005/04/15 | 214 | 215 | 209 | 209 | 1,245,000 |
2005/04/14 | 216 | 217 | 214 | 216 | 931,000 |
2005/04/13 | 218 | 219 | 216 | 216 | 610,000 |
2005/04/12 | 218 | 219 | 217 | 218 | 584,000 |
2005/04/11 | 220 | 221 | 218 | 218 | 864,000 |
2005/04/08 | 220 | 222 | 219 | 220 | 1,523,000 |
2005/04/07 | 221 | 222 | 218 | 218 | 1,448,000 |
2005/04/06 | 220 | 221 | 217 | 220 | 1,034,000 |
2005/04/05 | 218 | 221 | 217 | 220 | 855,000 |
2005/04/04 | 217 | 218 | 216 | 217 | 710,000 |
2005/04/01 | 217 | 219 | 217 | 219 | 1,030,000 |
2005/03/31 | 217 | 220 | 216 | 220 | 1,051,000 |
2005/03/30 | 217 | 220 | 216 | 218 | 724,000 |
2005/03/29 | 225 | 225 | 218 | 219 | 1,064,000 |
2005/03/28 | 220 | 226 | 220 | 224 | 535,000 |
2005/03/25 | 227 | 228 | 224 | 226 | 780,000 |
2005/03/24 | 226 | 228 | 225 | 227 | 595,000 |
2005/03/23 | 228 | 228 | 225 | 227 | 731,000 |
2005/03/22 | 229 | 230 | 228 | 228 | 472,000 |
2005/03/18 | 228 | 230 | 228 | 230 | 595,000 |
2005/03/17 | 225 | 229 | 225 | 227 | 868,000 |
2005/03/16 | 227 | 230 | 227 | 229 | 709,000 |
2005/03/15 | 230 | 232 | 227 | 230 | 1,456,000 |
2005/03/14 | 233 | 233 | 230 | 230 | 933,000 |
2005/03/11 | 227 | 233 | 227 | 232 | 4,454,000 |
2005/03/10 | 231 | 234 | 230 | 230 | 1,751,000 |
2005/03/09 | 231 | 238 | 228 | 235 | 4,367,000 |
2005/03/08 | 227 | 232 | 226 | 230 | 3,009,000 |
2005/03/07 | 226 | 228 | 225 | 226 | 1,198,000 |
2005/03/04 | 224 | 226 | 223 | 226 | 760,000 |
2005/03/03 | 224 | 225 | 223 | 225 | 760,000 |
2005/03/02 | 226 | 228 | 223 | 224 | 1,785,000 |
2005/03/01 | 225 | 226 | 224 | 225 | 1,049,000 |
2005/02/28 | 224 | 227 | 223 | 223 | 1,169,000 |
2005/02/25 | 220 | 223 | 220 | 222 | 1,174,000 |
2005/02/24 | 219 | 220 | 218 | 219 | 410,000 |
2005/02/23 | 219 | 219 | 217 | 218 | 800,000 |
2005/02/22 | 220 | 222 | 219 | 219 | 1,331,000 |
2005/02/21 | 218 | 219 | 217 | 218 | 922,000 |
2005/02/18 | 215 | 219 | 215 | 218 | 1,189,000 |
2005/02/17 | 220 | 221 | 217 | 217 | 1,310,000 |
2005/02/16 | 223 | 226 | 220 | 220 | 1,897,000 |
2005/02/15 | 224 | 225 | 222 | 222 | 2,309,000 |
2005/02/14 | 233 | 236 | 230 | 231 | 3,111,000 |
2005/02/10 | 220 | 232 | 220 | 231 | 5,327,000 |
2005/02/09 | 219 | 222 | 218 | 220 | 1,253,000 |
2005/02/08 | 219 | 220 | 217 | 219 | 1,142,000 |
2005/02/07 | 218 | 221 | 218 | 219 | 1,176,000 |
2005/02/04 | 218 | 220 | 217 | 218 | 892,000 |
2005/02/03 | 221 | 224 | 218 | 219 | 1,068,000 |
2005/02/02 | 217 | 223 | 216 | 220 | 1,546,000 |
2005/02/01 | 218 | 218 | 216 | 217 | 603,000 |
2005/01/31 | 217 | 219 | 215 | 217 | 912,000 |
2005/01/28 | 218 | 221 | 216 | 219 | 790,000 |
2005/01/27 | 220 | 221 | 218 | 219 | 573,000 |
2005/01/26 | 218 | 220 | 218 | 219 | 859,000 |
2005/01/25 | 220 | 220 | 217 | 219 | 710,000 |
2005/01/24 | 220 | 221 | 218 | 219 | 772,000 |
2005/01/21 | 222 | 224 | 222 | 222 | 404,000 |
2005/01/20 | 225 | 226 | 223 | 224 | 363,000 |
2005/01/19 | 229 | 230 | 227 | 227 | 335,000 |
2005/01/18 | 231 | 231 | 227 | 228 | 382,000 |
2005/01/17 | 227 | 232 | 226 | 228 | 995,000 |
2005/01/14 | 223 | 228 | 220 | 226 | 1,435,000 |
2005/01/13 | 225 | 227 | 223 | 223 | 371,000 |
2005/01/12 | 227 | 227 | 225 | 225 | 666,000 |
2005/01/11 | 226 | 228 | 225 | 227 | 903,000 |
2005/01/07 | 225 | 225 | 223 | 224 | 925,000 |
2005/01/06 | 219 | 223 | 219 | 222 | 988,000 |
2005/01/05 | 218 | 221 | 218 | 219 | 661,000 |
2005/01/04 | 219 | 221 | 217 | 220 | 398,000 |