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 |
|---|---|---|---|---|---|
| 2010/12/30 | 569 | 569 | 561 | 562 | 3,789,000 |
| 2010/12/29 | 570 | 573 | 565 | 571 | 7,163,000 |
| 2010/12/28 | 576 | 581 | 564 | 567 | 14,482,000 |
| 2010/12/27 | 567 | 576 | 566 | 571 | 4,950,000 |
| 2010/12/24 | 572 | 573 | 564 | 569 | 5,275,000 |
| 2010/12/22 | 578 | 579 | 572 | 573 | 4,347,000 |
| 2010/12/21 | 570 | 581 | 570 | 578 | 6,756,000 |
| 2010/12/20 | 575 | 577 | 567 | 573 | 5,560,000 |
| 2010/12/17 | 585 | 587 | 577 | 581 | 6,738,000 |
| 2010/12/16 | 585 | 591 | 580 | 584 | 12,905,000 |
| 2010/12/15 | 572 | 584 | 571 | 583 | 22,285,000 |
| 2010/12/14 | 559 | 572 | 558 | 571 | 20,496,000 |
| 2010/12/13 | 544 | 555 | 543 | 555 | 13,174,000 |
| 2010/12/10 | 552 | 552 | 544 | 546 | 9,071,000 |
| 2010/12/09 | 552 | 553 | 546 | 549 | 5,779,000 |
| 2010/12/08 | 553 | 554 | 544 | 546 | 7,990,000 |
| 2010/12/07 | 558 | 560 | 549 | 552 | 5,562,000 |
| 2010/12/06 | 559 | 562 | 555 | 555 | 3,629,000 |
| 2010/12/03 | 566 | 568 | 556 | 557 | 5,683,000 |
| 2010/12/02 | 575 | 575 | 565 | 566 | 6,545,000 |
| 2010/12/01 | 558 | 561 | 553 | 560 | 4,654,000 |
| 2010/11/30 | 571 | 577 | 558 | 561 | 10,904,000 |
| 2010/11/29 | 564 | 573 | 563 | 571 | 6,783,000 |
| 2010/11/26 | 572 | 574 | 561 | 561 | 6,408,000 |
| 2010/11/25 | 566 | 574 | 561 | 572 | 12,403,000 |
| 2010/11/24 | 547 | 558 | 546 | 556 | 5,561,000 |
| 2010/11/22 | 555 | 564 | 549 | 562 | 8,560,000 |
| 2010/11/19 | 557 | 559 | 545 | 546 | 4,751,000 |
| 2010/11/18 | 540 | 550 | 539 | 550 | 4,338,000 |
| 2010/11/17 | 536 | 543 | 533 | 542 | 5,910,000 |
| 2010/11/16 | 553 | 554 | 540 | 542 | 6,921,000 |
| 2010/11/15 | 548 | 549 | 542 | 547 | 7,594,000 |
| 2010/11/12 | 567 | 568 | 546 | 549 | 13,761,000 |
| 2010/11/11 | 561 | 576 | 560 | 574 | 13,103,000 |
| 2010/11/10 | 557 | 563 | 553 | 560 | 9,002,000 |
| 2010/11/09 | 551 | 563 | 549 | 551 | 12,430,000 |
| 2010/11/08 | 561 | 564 | 554 | 559 | 7,536,000 |
| 2010/11/05 | 546 | 556 | 542 | 553 | 11,954,000 |
| 2010/11/04 | 541 | 544 | 535 | 537 | 7,360,000 |
| 2010/11/02 | 535 | 540 | 527 | 531 | 7,537,000 |
| 2010/11/01 | 531 | 550 | 530 | 539 | 9,997,000 |
| 2010/10/29 | 548 | 552 | 534 | 537 | 10,795,000 |
| 2010/10/28 | 562 | 566 | 555 | 556 | 9,127,000 |
| 2010/10/27 | 579 | 582 | 563 | 566 | 10,692,000 |
| 2010/10/26 | 587 | 591 | 580 | 580 | 10,770,000 |
| 2010/10/25 | 579 | 585 | 576 | 578 | 5,805,000 |
| 2010/10/22 | 577 | 584 | 575 | 583 | 4,909,000 |
| 2010/10/21 | 582 | 589 | 577 | 579 | 6,564,000 |
| 2010/10/20 | 587 | 588 | 579 | 582 | 7,103,000 |
| 2010/10/19 | 585 | 598 | 585 | 595 | 8,832,000 |
| 2010/10/18 | 600 | 601 | 586 | 590 | 7,543,000 |
| 2010/10/15 | 599 | 615 | 598 | 602 | 11,533,000 |
| 2010/10/14 | 607 | 609 | 600 | 605 | 9,721,000 |
| 2010/10/13 | 606 | 612 | 597 | 605 | 11,242,000 |
| 2010/10/12 | 613 | 622 | 600 | 600 | 18,960,000 |
| 2010/10/08 | 586 | 615 | 580 | 611 | 21,788,000 |
| 2010/10/07 | 582 | 595 | 576 | 584 | 12,916,000 |
| 2010/10/06 | 586 | 591 | 581 | 582 | 10,164,000 |
| 2010/10/05 | 578 | 585 | 573 | 583 | 11,090,000 |
| 2010/10/04 | 591 | 596 | 582 | 584 | 9,402,000 |
| 2010/10/01 | 594 | 594 | 587 | 591 | 10,333,000 |
| 2010/09/30 | 603 | 608 | 585 | 587 | 10,642,000 |
| 2010/09/29 | 591 | 612 | 591 | 607 | 15,694,000 |
| 2010/09/28 | 591 | 599 | 587 | 595 | 8,458,000 |
| 2010/09/27 | 590 | 598 | 588 | 594 | 7,456,000 |
| 2010/09/24 | 594 | 603 | 586 | 593 | 11,093,000 |
| 2010/09/22 | 605 | 608 | 597 | 604 | 8,849,000 |
| 2010/09/21 | 621 | 621 | 606 | 611 | 12,004,000 |
| 2010/09/17 | 619 | 625 | 616 | 619 | 27,203,000 |
| 2010/09/16 | 605 | 606 | 595 | 599 | 9,061,000 |
| 2010/09/15 | 588 | 608 | 586 | 602 | 21,100,000 |
| 2010/09/14 | 603 | 606 | 588 | 591 | 17,701,000 |
| 2010/09/13 | 579 | 600 | 577 | 598 | 25,255,000 |
| 2010/09/10 | 571 | 576 | 564 | 569 | 14,335,000 |
| 2010/09/09 | 565 | 577 | 565 | 570 | 17,241,000 |
| 2010/09/08 | 553 | 563 | 551 | 563 | 13,487,000 |
| 2010/09/07 | 565 | 569 | 558 | 562 | 14,197,000 |
| 2010/09/06 | 567 | 575 | 566 | 572 | 15,760,000 |
| 2010/09/03 | 558 | 567 | 553 | 563 | 22,782,000 |
| 2010/09/02 | 546 | 560 | 546 | 559 | 31,640,000 |
| 2010/09/01 | 533 | 538 | 523 | 529 | 30,262,000 |
| 2010/08/31 | 502 | 505 | 494 | 495 | 5,336,000 |
| 2010/08/30 | 518 | 519 | 508 | 509 | 4,430,000 |
| 2010/08/27 | 490 | 507 | 485 | 505 | 7,641,000 |
| 2010/08/26 | 501 | 501 | 486 | 492 | 4,529,000 |
| 2010/08/25 | 492 | 502 | 490 | 495 | 6,217,000 |
| 2010/08/24 | 503 | 508 | 499 | 502 | 5,375,000 |
| 2010/08/23 | 518 | 520 | 512 | 515 | 4,493,000 |
| 2010/08/20 | 531 | 535 | 525 | 525 | 3,506,000 |
| 2010/08/19 | 526 | 540 | 526 | 539 | 4,829,000 |
| 2010/08/18 | 524 | 528 | 518 | 525 | 6,307,000 |
| 2010/08/17 | 515 | 522 | 510 | 521 | 5,188,000 |
| 2010/08/16 | 522 | 524 | 513 | 520 | 4,841,000 |
| 2010/08/13 | 533 | 537 | 525 | 531 | 4,018,000 |
| 2010/08/12 | 526 | 533 | 520 | 533 | 5,924,000 |
| 2010/08/11 | 548 | 553 | 535 | 536 | 7,394,000 |
| 2010/08/10 | 550 | 564 | 550 | 557 | 14,393,000 |
| 2010/08/09 | 542 | 547 | 540 | 541 | 4,010,000 |
| 2010/08/06 | 542 | 552 | 539 | 552 | 2,894,000 |
| 2010/08/05 | 549 | 551 | 539 | 546 | 3,287,000 |
| 2010/08/04 | 555 | 555 | 542 | 542 | 3,992,000 |
| 2010/08/03 | 562 | 563 | 551 | 556 | 3,444,000 |
| 2010/08/02 | 556 | 557 | 548 | 551 | 3,385,000 |
| 2010/07/30 | 564 | 565 | 552 | 558 | 5,992,000 |
| 2010/07/29 | 557 | 580 | 555 | 570 | 11,160,000 |
| 2010/07/28 | 545 | 561 | 544 | 556 | 6,506,000 |
| 2010/07/27 | 546 | 549 | 541 | 542 | 3,261,000 |
| 2010/07/26 | 548 | 551 | 544 | 548 | 4,004,000 |
| 2010/07/23 | 538 | 547 | 533 | 542 | 5,786,000 |
| 2010/07/22 | 527 | 532 | 523 | 528 | 5,923,000 |
| 2010/07/21 | 546 | 549 | 529 | 533 | 5,763,000 |
| 2010/07/20 | 540 | 549 | 535 | 543 | 5,996,000 |
| 2010/07/16 | 553 | 554 | 542 | 546 | 6,954,000 |
| 2010/07/15 | 566 | 569 | 560 | 561 | 3,924,000 |
| 2010/07/14 | 570 | 576 | 566 | 574 | 7,681,000 |
| 2010/07/13 | 570 | 575 | 555 | 560 | 6,572,000 |
| 2010/07/12 | 574 | 584 | 569 | 573 | 4,172,000 |
| 2010/07/09 | 576 | 580 | 570 | 575 | 6,790,000 |
| 2010/07/08 | 574 | 582 | 567 | 574 | 9,689,000 |
| 2010/07/07 | 562 | 564 | 550 | 554 | 6,611,000 |
| 2010/07/06 | 550 | 572 | 546 | 568 | 10,914,000 |
| 2010/07/05 | 556 | 560 | 543 | 556 | 16,765,000 |
| 2010/07/02 | 576 | 577 | 535 | 565 | 44,250,000 |
| 2010/07/01 | 594 | 596 | 577 | 584 | 6,570,000 |
| 2010/06/30 | 575 | 588 | 572 | 587 | 7,013,000 |
| 2010/06/29 | 600 | 610 | 585 | 589 | 5,955,000 |
| 2010/06/28 | 609 | 613 | 601 | 602 | 4,028,000 |
| 2010/06/25 | 615 | 618 | 605 | 610 | 5,227,000 |
| 2010/06/24 | 621 | 629 | 621 | 625 | 3,741,000 |
| 2010/06/23 | 626 | 630 | 619 | 626 | 4,978,000 |
| 2010/06/22 | 638 | 645 | 634 | 636 | 5,787,000 |
| 2010/06/21 | 644 | 649 | 639 | 645 | 8,465,000 |
| 2010/06/18 | 626 | 639 | 622 | 638 | 12,318,000 |
| 2010/06/17 | 623 | 629 | 619 | 623 | 3,888,000 |
| 2010/06/16 | 627 | 632 | 625 | 626 | 6,535,000 |
| 2010/06/15 | 611 | 622 | 609 | 617 | 4,485,000 |
| 2010/06/14 | 606 | 620 | 606 | 616 | 5,992,000 |
| 2010/06/11 | 601 | 606 | 596 | 602 | 9,082,000 |
| 2010/06/10 | 587 | 593 | 582 | 591 | 4,839,000 |
| 2010/06/09 | 593 | 596 | 581 | 589 | 7,382,000 |
| 2010/06/08 | 592 | 604 | 587 | 595 | 8,054,000 |
| 2010/06/07 | 600 | 602 | 594 | 597 | 9,500,000 |
| 2010/06/04 | 613 | 626 | 613 | 620 | 8,468,000 |
| 2010/06/03 | 613 | 619 | 612 | 615 | 6,432,000 |
| 2010/06/02 | 604 | 617 | 594 | 603 | 7,412,000 |
| 2010/06/01 | 614 | 619 | 606 | 611 | 5,040,000 |
| 2010/05/31 | 616 | 625 | 610 | 623 | 5,542,000 |
| 2010/05/28 | 613 | 628 | 609 | 617 | 12,907,000 |
| 2010/05/27 | 586 | 605 | 581 | 603 | 9,170,000 |
| 2010/05/26 | 584 | 598 | 569 | 595 | 10,192,000 |
| 2010/05/25 | 595 | 603 | 571 | 574 | 10,460,000 |
| 2010/05/24 | 597 | 599 | 588 | 596 | 5,566,000 |
| 2010/05/21 | 592 | 599 | 585 | 598 | 10,949,000 |
| 2010/05/20 | 622 | 622 | 604 | 609 | 7,644,000 |
| 2010/05/19 | 594 | 628 | 593 | 625 | 15,602,000 |
| 2010/05/18 | 619 | 624 | 597 | 604 | 8,590,000 |
| 2010/05/17 | 631 | 636 | 608 | 618 | 9,101,000 |
| 2010/05/14 | 637 | 648 | 629 | 641 | 7,167,000 |
| 2010/05/13 | 649 | 651 | 634 | 642 | 9,596,000 |
| 2010/05/12 | 630 | 640 | 624 | 631 | 5,973,000 |
| 2010/05/11 | 652 | 653 | 622 | 627 | 8,806,000 |
| 2010/05/10 | 626 | 646 | 626 | 642 | 9,694,000 |
| 2010/05/07 | 622 | 630 | 616 | 623 | 16,402,000 |
| 2010/05/06 | 654 | 660 | 648 | 652 | 11,075,000 |
| 2010/04/30 | 683 | 684 | 672 | 674 | 6,422,000 |
| 2010/04/28 | 672 | 681 | 670 | 673 | 12,676,000 |
| 2010/04/27 | 695 | 697 | 682 | 683 | 25,112,000 |
| 2010/04/26 | 670 | 673 | 664 | 666 | 7,021,000 |
| 2010/04/23 | 673 | 677 | 664 | 667 | 7,026,000 |
| 2010/04/22 | 675 | 676 | 664 | 673 | 8,974,000 |
| 2010/04/21 | 670 | 680 | 668 | 680 | 12,039,000 |
| 2010/04/20 | 665 | 675 | 659 | 662 | 13,841,000 |
| 2010/04/19 | 672 | 677 | 661 | 662 | 11,384,000 |
| 2010/04/16 | 692 | 694 | 672 | 682 | 19,562,000 |
| 2010/04/15 | 683 | 696 | 678 | 691 | 48,775,000 |
| 2010/04/14 | 680 | 684 | 663 | 669 | 25,083,000 |
| 2010/04/13 | 650 | 680 | 649 | 677 | 50,923,000 |
| 2010/04/12 | 647 | 653 | 642 | 646 | 8,805,000 |
| 2010/04/09 | 642 | 646 | 636 | 643 | 10,003,000 |
| 2010/04/08 | 647 | 650 | 641 | 642 | 7,230,000 |
| 2010/04/07 | 651 | 656 | 644 | 654 | 11,879,000 |
| 2010/04/06 | 651 | 662 | 637 | 644 | 26,863,000 |
| 2010/04/05 | 641 | 649 | 639 | 643 | 12,492,000 |
| 2010/04/02 | 626 | 639 | 622 | 636 | 10,005,000 |
| 2010/04/01 | 630 | 633 | 621 | 625 | 9,280,000 |
| 2010/03/31 | 641 | 642 | 630 | 631 | 6,026,000 |
| 2010/03/30 | 636 | 644 | 636 | 639 | 7,633,000 |
| 2010/03/29 | 616 | 641 | 616 | 635 | 13,080,000 |
| 2010/03/26 | 617 | 623 | 614 | 620 | 7,713,000 |
| 2010/03/25 | 620 | 623 | 612 | 616 | 7,693,000 |
| 2010/03/24 | 634 | 636 | 615 | 618 | 11,595,000 |
| 2010/03/23 | 632 | 635 | 626 | 627 | 5,964,000 |
| 2010/03/19 | 636 | 641 | 631 | 636 | 10,720,000 |
| 2010/03/18 | 633 | 645 | 631 | 632 | 12,404,000 |
| 2010/03/17 | 636 | 641 | 632 | 636 | 11,556,000 |
| 2010/03/16 | 646 | 651 | 635 | 638 | 9,905,000 |
| 2010/03/15 | 651 | 655 | 644 | 646 | 9,845,000 |
| 2010/03/12 | 649 | 656 | 645 | 649 | 24,425,000 |
| 2010/03/11 | 644 | 652 | 640 | 644 | 9,970,000 |
| 2010/03/10 | 657 | 659 | 644 | 645 | 17,729,000 |
| 2010/03/09 | 634 | 662 | 632 | 654 | 55,806,000 |
| 2010/03/08 | 633 | 641 | 631 | 637 | 22,593,000 |
| 2010/03/05 | 621 | 627 | 618 | 623 | 9,644,000 |
| 2010/03/04 | 623 | 630 | 615 | 618 | 12,794,000 |
| 2010/03/03 | 635 | 641 | 622 | 627 | 17,908,000 |
| 2010/03/02 | 621 | 639 | 621 | 631 | 26,439,000 |
| 2010/03/01 | 623 | 628 | 615 | 623 | 15,489,000 |
| 2010/02/26 | 622 | 633 | 606 | 622 | 33,894,000 |
| 2010/02/25 | 642 | 644 | 615 | 617 | 25,696,000 |
| 2010/02/24 | 640 | 649 | 633 | 640 | 33,709,000 |
| 2010/02/23 | 619 | 649 | 617 | 646 | 54,727,000 |
| 2010/02/22 | 614 | 625 | 607 | 625 | 53,414,000 |
| 2010/02/19 | 588 | 619 | 587 | 598 | 57,093,000 |
| 2010/02/18 | 585 | 589 | 579 | 584 | 10,656,000 |
| 2010/02/17 | 588 | 594 | 584 | 591 | 15,431,000 |
| 2010/02/16 | 590 | 591 | 574 | 582 | 15,578,000 |
| 2010/02/15 | 605 | 610 | 585 | 589 | 29,652,000 |
| 2010/02/12 | 565 | 601 | 556 | 598 | 43,373,000 |
| 2010/02/10 | 560 | 567 | 544 | 545 | 12,670,000 |
| 2010/02/09 | 542 | 557 | 527 | 550 | 13,899,000 |
| 2010/02/08 | 545 | 558 | 540 | 541 | 10,504,000 |
| 2010/02/05 | 533 | 553 | 533 | 548 | 15,782,000 |
| 2010/02/04 | 591 | 591 | 558 | 562 | 15,329,000 |
| 2010/02/03 | 585 | 600 | 580 | 592 | 19,693,000 |
| 2010/02/02 | 565 | 574 | 560 | 571 | 16,098,000 |
| 2010/02/01 | 577 | 577 | 547 | 555 | 18,475,000 |
| 2010/01/29 | 591 | 593 | 579 | 580 | 12,521,000 |
| 2010/01/28 | 596 | 605 | 589 | 603 | 11,490,000 |
| 2010/01/27 | 602 | 603 | 586 | 589 | 11,217,000 |
| 2010/01/26 | 620 | 622 | 594 | 600 | 13,270,000 |
| 2010/01/25 | 610 | 626 | 608 | 621 | 10,308,000 |
| 2010/01/22 | 620 | 624 | 616 | 618 | 10,128,000 |
| 2010/01/21 | 620 | 638 | 615 | 637 | 12,326,000 |
| 2010/01/20 | 645 | 647 | 628 | 629 | 11,077,000 |
| 2010/01/19 | 663 | 668 | 639 | 641 | 13,042,000 |
| 2010/01/18 | 659 | 663 | 653 | 657 | 8,476,000 |
| 2010/01/15 | 660 | 680 | 660 | 668 | 17,265,000 |
| 2010/01/14 | 658 | 665 | 647 | 658 | 14,516,000 |
| 2010/01/13 | 675 | 675 | 657 | 658 | 11,958,000 |
| 2010/01/12 | 674 | 682 | 673 | 680 | 8,817,000 |
| 2010/01/08 | 667 | 682 | 665 | 676 | 20,230,000 |
| 2010/01/07 | 664 | 673 | 661 | 666 | 12,609,000 |
| 2010/01/06 | 680 | 683 | 668 | 669 | 11,627,000 |
| 2010/01/05 | 694 | 697 | 680 | 683 | 10,312,000 |
| 2010/01/04 | 682 | 691 | 676 | 688 | 13,363,000 |