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 |
|---|---|---|---|---|---|
| 2009/12/30 | 686 | 688 | 670 | 681 | 10,332,000 |
| 2009/12/29 | 695 | 701 | 681 | 685 | 10,879,000 |
| 2009/12/28 | 706 | 708 | 696 | 696 | 12,117,000 |
| 2009/12/25 | 692 | 703 | 692 | 703 | 23,039,000 |
| 2009/12/24 | 712 | 713 | 693 | 695 | 20,877,000 |
| 2009/12/22 | 678 | 705 | 677 | 704 | 29,998,000 |
| 2009/12/21 | 666 | 676 | 663 | 674 | 11,336,000 |
| 2009/12/18 | 663 | 674 | 657 | 670 | 16,301,000 |
| 2009/12/17 | 678 | 686 | 671 | 672 | 11,512,000 |
| 2009/12/16 | 693 | 696 | 676 | 679 | 13,302,000 |
| 2009/12/15 | 684 | 699 | 679 | 686 | 24,496,000 |
| 2009/12/14 | 674 | 690 | 669 | 689 | 21,781,000 |
| 2009/12/11 | 654 | 677 | 645 | 675 | 25,616,000 |
| 2009/12/10 | 662 | 673 | 644 | 646 | 26,603,000 |
| 2009/12/09 | 684 | 686 | 670 | 670 | 16,761,000 |
| 2009/12/08 | 689 | 697 | 682 | 693 | 15,573,000 |
| 2009/12/07 | 706 | 717 | 693 | 700 | 25,137,000 |
| 2009/12/04 | 690 | 704 | 672 | 694 | 42,142,000 |
| 2009/12/03 | 676 | 691 | 668 | 684 | 43,607,000 |
| 2009/12/02 | 646 | 657 | 632 | 636 | 27,348,000 |
| 2009/12/01 | 610 | 654 | 610 | 652 | 46,218,000 |
| 2009/11/30 | 600 | 608 | 594 | 608 | 21,161,000 |
| 2009/11/27 | 580 | 590 | 576 | 581 | 27,868,000 |
| 2009/11/26 | 600 | 618 | 586 | 606 | 38,861,000 |
| 2009/11/25 | 593 | 622 | 579 | 616 | 54,321,000 |
| 2009/11/24 | 657 | 658 | 607 | 608 | 26,607,000 |
| 2009/11/20 | 659 | 679 | 648 | 658 | 26,294,000 |
| 2009/11/19 | 653 | 667 | 634 | 666 | 32,187,000 |
| 2009/11/18 | 648 | 668 | 625 | 652 | 33,738,000 |
| 2009/11/17 | 691 | 703 | 650 | 654 | 29,346,000 |
| 2009/11/16 | 720 | 721 | 679 | 684 | 19,824,000 |
| 2009/11/13 | 747 | 748 | 727 | 733 | 11,031,000 |
| 2009/11/12 | 750 | 756 | 739 | 743 | 10,638,000 |
| 2009/11/11 | 745 | 760 | 742 | 746 | 11,842,000 |
| 2009/11/10 | 771 | 775 | 742 | 750 | 11,776,000 |
| 2009/11/09 | 764 | 771 | 758 | 763 | 6,861,000 |
| 2009/11/06 | 769 | 790 | 767 | 774 | 16,312,000 |
| 2009/11/05 | 768 | 771 | 753 | 758 | 8,983,000 |
| 2009/11/04 | 772 | 787 | 764 | 773 | 9,361,000 |
| 2009/11/02 | 762 | 776 | 759 | 773 | 11,131,000 |
| 2009/10/30 | 786 | 800 | 781 | 792 | 15,278,000 |
| 2009/10/29 | 772 | 778 | 766 | 776 | 16,173,000 |
| 2009/10/28 | 821 | 825 | 789 | 792 | 17,257,000 |
| 2009/10/27 | 835 | 845 | 817 | 821 | 21,866,000 |
| 2009/10/26 | 814 | 849 | 811 | 841 | 42,089,000 |
| 2009/10/23 | 784 | 822 | 776 | 810 | 42,630,000 |
| 2009/10/22 | 762 | 783 | 757 | 782 | 14,657,000 |
| 2009/10/21 | 770 | 776 | 762 | 765 | 8,071,000 |
| 2009/10/20 | 775 | 787 | 767 | 773 | 13,511,000 |
| 2009/10/19 | 757 | 779 | 746 | 772 | 14,657,000 |
| 2009/10/16 | 758 | 770 | 752 | 756 | 11,709,000 |
| 2009/10/15 | 771 | 780 | 760 | 762 | 12,640,000 |
| 2009/10/14 | 783 | 783 | 757 | 761 | 11,876,000 |
| 2009/10/13 | 793 | 802 | 782 | 786 | 13,117,000 |
| 2009/10/09 | 779 | 787 | 771 | 785 | 16,043,000 |
| 2009/10/08 | 781 | 802 | 763 | 774 | 26,535,000 |
| 2009/10/07 | 745 | 785 | 732 | 784 | 29,609,000 |
| 2009/10/06 | 733 | 754 | 728 | 740 | 20,644,000 |
| 2009/10/05 | 763 | 768 | 722 | 724 | 16,501,000 |
| 2009/10/02 | 759 | 764 | 748 | 756 | 20,637,000 |
| 2009/10/01 | 818 | 818 | 779 | 782 | 19,216,000 |
| 2009/09/30 | 820 | 829 | 810 | 820 | 10,906,000 |
| 2009/09/29 | 807 | 823 | 801 | 814 | 13,149,000 |
| 2009/09/28 | 812 | 814 | 795 | 798 | 10,627,000 |
| 2009/09/25 | 840 | 846 | 827 | 830 | 9,270,000 |
| 2009/09/24 | 850 | 865 | 840 | 849 | 16,263,000 |
| 2009/09/18 | 827 | 855 | 823 | 855 | 20,335,000 |
| 2009/09/17 | 840 | 853 | 826 | 834 | 18,869,000 |
| 2009/09/16 | 801 | 854 | 798 | 837 | 38,629,000 |
| 2009/09/15 | 820 | 821 | 796 | 811 | 16,431,000 |
| 2009/09/14 | 845 | 848 | 813 | 814 | 18,401,000 |
| 2009/09/11 | 858 | 876 | 844 | 850 | 30,347,000 |
| 2009/09/10 | 869 | 882 | 861 | 867 | 25,890,000 |
| 2009/09/09 | 870 | 885 | 852 | 874 | 53,907,000 |
| 2009/09/08 | 803 | 872 | 798 | 871 | 52,342,000 |
| 2009/09/07 | 797 | 802 | 789 | 798 | 12,135,000 |
| 2009/09/04 | 776 | 793 | 774 | 781 | 16,502,000 |
| 2009/09/03 | 793 | 797 | 779 | 779 | 17,251,000 |
| 2009/09/02 | 799 | 807 | 793 | 803 | 17,452,000 |
| 2009/09/01 | 804 | 819 | 787 | 814 | 29,779,000 |
| 2009/08/31 | 839 | 840 | 804 | 811 | 17,921,000 |
| 2009/08/28 | 845 | 852 | 823 | 834 | 16,046,000 |
| 2009/08/27 | 850 | 857 | 831 | 843 | 16,089,000 |
| 2009/08/26 | 857 | 866 | 852 | 855 | 13,475,000 |
| 2009/08/25 | 867 | 875 | 855 | 861 | 16,557,000 |
| 2009/08/24 | 882 | 884 | 871 | 877 | 12,619,000 |
| 2009/08/21 | 854 | 880 | 851 | 869 | 19,980,000 |
| 2009/08/20 | 863 | 867 | 841 | 863 | 14,486,000 |
| 2009/08/19 | 886 | 889 | 858 | 863 | 16,705,000 |
| 2009/08/18 | 866 | 878 | 857 | 876 | 14,494,000 |
| 2009/08/17 | 904 | 904 | 876 | 876 | 18,239,000 |
| 2009/08/14 | 908 | 916 | 889 | 903 | 23,932,000 |
| 2009/08/13 | 907 | 928 | 896 | 907 | 47,967,000 |
| 2009/08/12 | 908 | 920 | 895 | 898 | 49,285,000 |
| 2009/08/11 | 868 | 914 | 864 | 914 | 55,715,000 |
| 2009/08/10 | 860 | 873 | 847 | 861 | 32,972,000 |
| 2009/08/07 | 878 | 882 | 852 | 866 | 19,739,000 |
| 2009/08/06 | 855 | 884 | 846 | 875 | 26,490,000 |
| 2009/08/05 | 890 | 903 | 848 | 851 | 31,634,000 |
| 2009/08/04 | 910 | 922 | 878 | 893 | 44,435,000 |
| 2009/08/03 | 861 | 895 | 858 | 893 | 29,611,000 |
| 2009/07/31 | 884 | 886 | 857 | 865 | 24,795,000 |
| 2009/07/30 | 880 | 895 | 867 | 874 | 46,436,000 |
| 2009/07/29 | 812 | 864 | 811 | 864 | 60,779,000 |
| 2009/07/28 | 820 | 839 | 817 | 822 | 22,233,000 |
| 2009/07/27 | 818 | 846 | 811 | 825 | 19,743,000 |
| 2009/07/24 | 857 | 870 | 811 | 831 | 36,058,000 |
| 2009/07/23 | 795 | 849 | 792 | 837 | 25,374,000 |
| 2009/07/22 | 787 | 800 | 766 | 790 | 20,202,000 |
| 2009/07/21 | 736 | 798 | 719 | 798 | 21,142,000 |
| 2009/07/17 | 757 | 765 | 722 | 728 | 13,879,000 |
| 2009/07/16 | 796 | 797 | 755 | 755 | 14,046,000 |
| 2009/07/15 | 795 | 806 | 753 | 766 | 30,062,000 |
| 2009/07/14 | 722 | 765 | 688 | 755 | 103,050,000 |
| 2009/07/13 | 753 | 764 | 703 | 715 | 57,605,000 |
| 2009/07/10 | 808 | 820 | 763 | 773 | 52,232,000 |
| 2009/07/09 | 802 | 830 | 798 | 807 | 50,471,000 |
| 2009/07/08 | 782 | 812 | 766 | 802 | 63,335,000 |
| 2009/07/07 | 843 | 844 | 783 | 791 | 67,304,000 |
| 2009/07/06 | 874 | 881 | 847 | 852 | 43,091,000 |
| 2009/07/03 | 850 | 885 | 847 | 883 | 52,010,000 |
| 2009/07/02 | 843 | 865 | 831 | 860 | 59,038,000 |
| 2009/07/01 | 840 | 868 | 819 | 835 | 58,636,000 |
| 2009/06/30 | 857 | 870 | 813 | 848 | 74,272,000 |
| 2009/06/29 | 923 | 931 | 843 | 843 | 70,977,000 |
| 2009/06/26 | 951 | 969 | 929 | 943 | 38,384,000 |
| 2009/06/25 | 938 | 961 | 907 | 939 | 56,767,000 |
| 2009/06/24 | 995 | 1,000 | 898 | 928 | 74,464,000 |
| 2009/06/23 | 976 | 1,013 | 958 | 970 | 68,180,000 |
| 2009/06/22 | 946 | 1,041 | 943 | 996 | 90,886,000 |
| 2009/06/19 | 1,103 | 1,108 | 941 | 976 | 125,319,000 |
| 2009/06/18 | 1,180 | 1,228 | 1,102 | 1,132 | 93,529,000 |
| 2009/06/17 | 1,069 | 1,187 | 1,046 | 1,180 | 109,519,000 |
| 2009/06/16 | 1,000 | 1,059 | 993 | 1,049 | 78,710,000 |
| 2009/06/15 | 1,025 | 1,038 | 999 | 1,025 | 46,925,000 |
| 2009/06/12 | 1,000 | 1,049 | 977 | 1,029 | 96,051,000 |
| 2009/06/11 | 915 | 996 | 913 | 990 | 84,763,000 |
| 2009/06/10 | 886 | 913 | 876 | 906 | 45,387,000 |
| 2009/06/09 | 886 | 903 | 868 | 876 | 49,442,000 |
| 2009/06/08 | 851 | 896 | 842 | 896 | 53,080,000 |
| 2009/06/05 | 884 | 893 | 840 | 854 | 74,897,000 |
| 2009/06/04 | 826 | 876 | 823 | 866 | 84,601,000 |
| 2009/06/03 | 785 | 830 | 777 | 829 | 53,346,000 |
| 2009/06/02 | 791 | 799 | 780 | 787 | 30,220,000 |
| 2009/06/01 | 757 | 790 | 750 | 779 | 42,815,000 |
| 2009/05/29 | 752 | 763 | 738 | 755 | 65,305,000 |
| 2009/05/28 | 713 | 750 | 712 | 745 | 53,498,000 |
| 2009/05/27 | 729 | 732 | 713 | 717 | 28,182,000 |
| 2009/05/26 | 716 | 725 | 710 | 723 | 43,451,000 |
| 2009/05/25 | 696 | 711 | 696 | 704 | 22,551,000 |
| 2009/05/22 | 681 | 697 | 678 | 695 | 18,965,000 |
| 2009/05/21 | 689 | 702 | 687 | 688 | 18,626,000 |
| 2009/05/20 | 694 | 700 | 682 | 695 | 24,615,000 |
| 2009/05/19 | 677 | 693 | 669 | 687 | 40,675,000 |
| 2009/05/18 | 652 | 668 | 642 | 666 | 30,324,000 |
| 2009/05/15 | 689 | 692 | 644 | 662 | 51,753,000 |
| 2009/05/14 | 672 | 705 | 661 | 674 | 68,850,000 |
| 2009/05/13 | 672 | 688 | 651 | 682 | 40,887,000 |
| 2009/05/12 | 715 | 719 | 684 | 692 | 36,187,000 |
| 2009/05/11 | 740 | 747 | 725 | 731 | 29,793,000 |
| 2009/05/08 | 694 | 749 | 690 | 732 | 62,795,000 |
| 2009/05/07 | 708 | 710 | 693 | 698 | 31,241,000 |
| 2009/05/01 | 670 | 688 | 657 | 684 | 45,342,000 |
| 2009/04/30 | 644 | 662 | 642 | 659 | 27,809,000 |
| 2009/04/28 | 658 | 666 | 622 | 631 | 26,446,000 |
| 2009/04/27 | 674 | 679 | 656 | 664 | 24,184,000 |
| 2009/04/24 | 672 | 690 | 667 | 670 | 40,038,000 |
| 2009/04/23 | 671 | 695 | 654 | 690 | 67,267,000 |
| 2009/04/22 | 684 | 694 | 652 | 657 | 76,483,000 |
| 2009/04/21 | 631 | 684 | 619 | 674 | 115,754,000 |
| 2009/04/20 | 576 | 643 | 569 | 641 | 64,805,000 |
| 2009/04/17 | 565 | 576 | 560 | 575 | 16,234,000 |
| 2009/04/16 | 580 | 582 | 555 | 562 | 25,921,000 |
| 2009/04/15 | 551 | 576 | 547 | 573 | 29,033,000 |
| 2009/04/14 | 584 | 585 | 550 | 560 | 19,255,000 |
| 2009/04/13 | 575 | 587 | 570 | 576 | 17,782,000 |
| 2009/04/10 | 589 | 591 | 564 | 580 | 37,854,000 |
| 2009/04/09 | 568 | 581 | 558 | 579 | 47,134,000 |
| 2009/04/08 | 542 | 564 | 535 | 535 | 42,997,000 |
| 2009/04/07 | 532 | 554 | 527 | 546 | 36,589,000 |
| 2009/04/06 | 534 | 549 | 525 | 539 | 45,082,000 |
| 2009/04/03 | 531 | 539 | 515 | 520 | 32,634,000 |
| 2009/04/02 | 519 | 525 | 515 | 521 | 42,345,000 |
| 2009/04/01 | 498 | 513 | 483 | 509 | 58,497,000 |
| 2009/03/31 | 480 | 492 | 478 | 484 | 36,862,000 |
| 2009/03/30 | 486 | 498 | 464 | 465 | 40,466,000 |
| 2009/03/27 | 484 | 487 | 465 | 467 | 17,037,000 |
| 2009/03/26 | 456 | 480 | 453 | 479 | 28,871,000 |
| 2009/03/25 | 460 | 461 | 453 | 457 | 12,674,000 |
| 2009/03/24 | 458 | 466 | 448 | 455 | 22,842,000 |
| 2009/03/23 | 437 | 452 | 437 | 450 | 21,602,000 |
| 2009/03/19 | 432 | 436 | 417 | 420 | 11,639,000 |
| 2009/03/18 | 442 | 450 | 430 | 437 | 15,633,000 |
| 2009/03/17 | 435 | 446 | 433 | 442 | 24,591,000 |
| 2009/03/16 | 409 | 431 | 408 | 428 | 26,655,000 |
| 2009/03/13 | 406 | 411 | 402 | 407 | 18,317,000 |
| 2009/03/12 | 391 | 405 | 387 | 396 | 16,779,000 |
| 2009/03/11 | 401 | 404 | 396 | 396 | 11,185,000 |
| 2009/03/10 | 381 | 395 | 376 | 392 | 20,686,000 |
| 2009/03/09 | 401 | 402 | 383 | 383 | 16,230,000 |
| 2009/03/06 | 411 | 418 | 403 | 406 | 12,772,000 |
| 2009/03/05 | 415 | 429 | 414 | 418 | 25,145,000 |
| 2009/03/04 | 406 | 418 | 402 | 414 | 15,929,000 |
| 2009/03/03 | 402 | 411 | 398 | 408 | 18,010,000 |
| 2009/03/02 | 409 | 416 | 403 | 407 | 18,473,000 |
| 2009/02/27 | 416 | 422 | 403 | 408 | 23,444,000 |
| 2009/02/26 | 401 | 425 | 397 | 412 | 33,427,000 |
| 2009/02/25 | 409 | 416 | 400 | 406 | 32,093,000 |
| 2009/02/24 | 370 | 400 | 368 | 400 | 32,184,000 |
| 2009/02/23 | 366 | 379 | 363 | 378 | 20,687,000 |
| 2009/02/20 | 395 | 396 | 373 | 376 | 23,380,000 |
| 2009/02/19 | 399 | 408 | 392 | 397 | 29,441,000 |
| 2009/02/18 | 380 | 411 | 373 | 404 | 40,984,000 |
| 2009/02/17 | 411 | 412 | 387 | 391 | 32,849,000 |
| 2009/02/16 | 440 | 442 | 416 | 421 | 35,161,000 |
| 2009/02/13 | 447 | 450 | 430 | 445 | 20,826,000 |
| 2009/02/12 | 435 | 448 | 434 | 442 | 17,299,000 |
| 2009/02/10 | 461 | 462 | 443 | 445 | 19,980,000 |
| 2009/02/09 | 454 | 463 | 441 | 453 | 31,171,000 |
| 2009/02/06 | 454 | 456 | 442 | 450 | 18,069,000 |
| 2009/02/05 | 440 | 457 | 439 | 444 | 22,240,000 |
| 2009/02/04 | 458 | 460 | 438 | 444 | 26,827,000 |
| 2009/02/03 | 453 | 469 | 447 | 453 | 28,478,000 |
| 2009/02/02 | 487 | 490 | 456 | 458 | 28,067,000 |
| 2009/01/30 | 493 | 512 | 487 | 491 | 42,378,000 |
| 2009/01/29 | 475 | 503 | 471 | 498 | 50,278,000 |
| 2009/01/28 | 475 | 479 | 463 | 467 | 32,359,000 |
| 2009/01/27 | 479 | 488 | 467 | 485 | 30,534,000 |
| 2009/01/26 | 476 | 486 | 461 | 469 | 44,883,000 |
| 2009/01/23 | 510 | 519 | 479 | 481 | 43,849,000 |
| 2009/01/22 | 530 | 531 | 506 | 515 | 37,880,000 |
| 2009/01/21 | 508 | 541 | 504 | 525 | 46,112,000 |
| 2009/01/20 | 529 | 534 | 516 | 528 | 33,551,000 |
| 2009/01/19 | 535 | 549 | 526 | 536 | 54,786,000 |
| 2009/01/16 | 498 | 531 | 488 | 526 | 60,523,000 |
| 2009/01/15 | 483 | 500 | 475 | 493 | 45,648,000 |
| 2009/01/14 | 509 | 516 | 486 | 490 | 36,156,000 |
| 2009/01/13 | 503 | 522 | 501 | 511 | 36,455,000 |
| 2009/01/09 | 533 | 534 | 506 | 513 | 35,682,000 |
| 2009/01/08 | 552 | 562 | 526 | 526 | 45,861,000 |
| 2009/01/07 | 540 | 548 | 523 | 532 | 41,148,000 |
| 2009/01/06 | 509 | 552 | 506 | 544 | 67,746,000 |
| 2009/01/05 | 550 | 551 | 514 | 514 | 29,886,000 |