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 |
---|---|---|---|---|---|
2011/12/30 | 409 | 415 | 407 | 414 | 1,772,000 |
2011/12/29 | 405 | 408 | 402 | 407 | 2,036,000 |
2011/12/28 | 411 | 414 | 406 | 408 | 1,750,000 |
2011/12/27 | 410 | 413 | 409 | 411 | 1,434,000 |
2011/12/26 | 418 | 419 | 413 | 416 | 1,870,000 |
2011/12/22 | 417 | 417 | 409 | 412 | 1,872,000 |
2011/12/21 | 421 | 424 | 416 | 420 | 2,255,000 |
2011/12/20 | 409 | 418 | 408 | 415 | 2,438,000 |
2011/12/19 | 410 | 417 | 406 | 408 | 2,481,000 |
2011/12/16 | 417 | 420 | 408 | 413 | 3,048,000 |
2011/12/15 | 426 | 428 | 411 | 413 | 4,328,000 |
2011/12/14 | 435 | 435 | 428 | 432 | 2,347,000 |
2011/12/13 | 435 | 439 | 433 | 435 | 2,127,000 |
2011/12/12 | 443 | 443 | 438 | 441 | 2,673,000 |
2011/12/09 | 436 | 439 | 432 | 432 | 6,208,000 |
2011/12/08 | 441 | 443 | 435 | 441 | 3,280,000 |
2011/12/07 | 439 | 448 | 439 | 447 | 3,498,000 |
2011/12/06 | 442 | 447 | 435 | 438 | 4,428,000 |
2011/12/05 | 454 | 455 | 448 | 450 | 2,778,000 |
2011/12/02 | 446 | 456 | 444 | 453 | 3,597,000 |
2011/12/01 | 448 | 452 | 444 | 447 | 4,764,000 |
2011/11/30 | 441 | 442 | 430 | 438 | 5,056,000 |
2011/11/29 | 444 | 446 | 435 | 444 | 6,486,000 |
2011/11/28 | 428 | 447 | 427 | 443 | 9,528,000 |
2011/11/25 | 415 | 424 | 412 | 416 | 3,941,000 |
2011/11/24 | 423 | 423 | 409 | 415 | 5,627,000 |
2011/11/22 | 412 | 425 | 412 | 422 | 11,717,000 |
2011/11/21 | 400 | 416 | 397 | 412 | 12,031,000 |
2011/11/18 | 385 | 398 | 385 | 392 | 12,498,000 |
2011/11/17 | 376 | 384 | 372 | 378 | 4,855,000 |
2011/11/16 | 395 | 396 | 380 | 381 | 3,142,000 |
2011/11/15 | 404 | 405 | 397 | 399 | 1,874,000 |
2011/11/14 | 408 | 414 | 404 | 406 | 2,831,000 |
2011/11/11 | 401 | 403 | 390 | 400 | 2,457,000 |
2011/11/10 | 400 | 404 | 399 | 400 | 3,269,000 |
2011/11/09 | 410 | 417 | 410 | 416 | 2,650,000 |
2011/11/08 | 420 | 423 | 407 | 410 | 3,780,000 |
2011/11/07 | 421 | 427 | 413 | 423 | 4,464,000 |
2011/11/04 | 399 | 429 | 398 | 421 | 8,178,000 |
2011/11/02 | 392 | 394 | 386 | 387 | 3,571,000 |
2011/11/01 | 410 | 412 | 397 | 399 | 3,686,000 |
2011/10/31 | 420 | 432 | 417 | 418 | 3,271,000 |
2011/10/28 | 422 | 424 | 416 | 420 | 2,635,000 |
2011/10/27 | 404 | 414 | 401 | 414 | 2,991,000 |
2011/10/26 | 402 | 408 | 398 | 402 | 3,497,000 |
2011/10/25 | 413 | 415 | 405 | 409 | 2,980,000 |
2011/10/24 | 399 | 409 | 398 | 408 | 2,898,000 |
2011/10/21 | 392 | 402 | 391 | 395 | 3,630,000 |
2011/10/20 | 395 | 395 | 388 | 392 | 2,019,000 |
2011/10/19 | 402 | 404 | 394 | 397 | 3,253,000 |
2011/10/18 | 388 | 401 | 386 | 399 | 3,550,000 |
2011/10/17 | 408 | 410 | 403 | 404 | 3,271,000 |
2011/10/14 | 399 | 404 | 398 | 400 | 4,946,000 |
2011/10/13 | 393 | 404 | 392 | 404 | 5,960,000 |
2011/10/12 | 379 | 395 | 375 | 390 | 6,990,000 |
2011/10/11 | 375 | 378 | 372 | 377 | 3,657,000 |
2011/10/07 | 356 | 366 | 355 | 363 | 4,729,000 |
2011/10/06 | 345 | 355 | 343 | 352 | 9,460,000 |
2011/10/05 | 343 | 343 | 326 | 329 | 4,364,000 |
2011/10/04 | 332 | 344 | 327 | 342 | 5,376,000 |
2011/10/03 | 358 | 358 | 337 | 344 | 6,985,000 |
2011/09/30 | 365 | 368 | 359 | 364 | 4,657,000 |
2011/09/29 | 358 | 363 | 352 | 361 | 5,385,000 |
2011/09/28 | 361 | 371 | 360 | 363 | 4,212,000 |
2011/09/27 | 361 | 364 | 357 | 363 | 5,080,000 |
2011/09/26 | 391 | 391 | 351 | 353 | 11,536,000 |
2011/09/22 | 405 | 406 | 396 | 397 | 4,530,000 |
2011/09/21 | 416 | 417 | 410 | 414 | 1,679,000 |
2011/09/20 | 425 | 425 | 415 | 416 | 1,659,000 |
2011/09/16 | 422 | 428 | 418 | 428 | 2,781,000 |
2011/09/15 | 409 | 418 | 408 | 417 | 3,430,000 |
2011/09/14 | 411 | 416 | 401 | 403 | 3,337,000 |
2011/09/13 | 405 | 413 | 402 | 411 | 3,011,000 |
2011/09/12 | 408 | 408 | 400 | 405 | 4,308,000 |
2011/09/09 | 408 | 424 | 407 | 416 | 8,097,000 |
2011/09/08 | 416 | 418 | 406 | 408 | 2,941,000 |
2011/09/07 | 408 | 415 | 404 | 412 | 4,733,000 |
2011/09/06 | 417 | 418 | 400 | 402 | 4,772,000 |
2011/09/05 | 425 | 429 | 420 | 423 | 2,577,000 |
2011/09/02 | 439 | 439 | 428 | 429 | 3,558,000 |
2011/09/01 | 445 | 448 | 439 | 441 | 5,343,000 |
2011/08/31 | 451 | 451 | 441 | 444 | 2,682,000 |
2011/08/30 | 447 | 452 | 445 | 451 | 3,046,000 |
2011/08/29 | 431 | 443 | 426 | 440 | 5,198,000 |
2011/08/26 | 420 | 434 | 417 | 431 | 3,331,000 |
2011/08/25 | 410 | 425 | 409 | 421 | 5,898,000 |
2011/08/24 | 420 | 425 | 405 | 406 | 4,814,000 |
2011/08/23 | 414 | 419 | 408 | 418 | 3,196,000 |
2011/08/22 | 414 | 422 | 410 | 411 | 4,630,000 |
2011/08/19 | 424 | 427 | 420 | 420 | 4,145,000 |
2011/08/18 | 448 | 448 | 434 | 436 | 3,701,000 |
2011/08/17 | 449 | 452 | 445 | 449 | 3,927,000 |
2011/08/16 | 448 | 453 | 447 | 449 | 5,916,000 |
2011/08/15 | 440 | 448 | 439 | 442 | 6,162,000 |
2011/08/12 | 445 | 445 | 431 | 432 | 6,569,000 |
2011/08/11 | 453 | 457 | 440 | 443 | 8,096,000 |
2011/08/10 | 473 | 483 | 452 | 459 | 16,346,000 |
2011/08/09 | 488 | 497 | 480 | 497 | 5,023,000 |
2011/08/08 | 510 | 515 | 500 | 503 | 3,494,000 |
2011/08/05 | 516 | 525 | 515 | 520 | 3,932,000 |
2011/08/04 | 544 | 545 | 540 | 540 | 2,190,000 |
2011/08/03 | 536 | 541 | 536 | 540 | 2,707,000 |
2011/08/02 | 543 | 547 | 540 | 545 | 1,642,000 |
2011/08/01 | 544 | 554 | 544 | 547 | 2,604,000 |
2011/07/29 | 543 | 545 | 536 | 536 | 3,167,000 |
2011/07/28 | 549 | 552 | 544 | 547 | 2,459,000 |
2011/07/27 | 553 | 553 | 550 | 552 | 2,657,000 |
2011/07/26 | 548 | 554 | 544 | 553 | 2,275,000 |
2011/07/25 | 546 | 550 | 545 | 547 | 1,878,000 |
2011/07/22 | 550 | 552 | 547 | 552 | 1,940,000 |
2011/07/21 | 550 | 550 | 544 | 545 | 1,761,000 |
2011/07/20 | 553 | 555 | 548 | 550 | 2,172,000 |
2011/07/19 | 552 | 554 | 544 | 546 | 4,317,000 |
2011/07/15 | 545 | 561 | 545 | 560 | 7,991,000 |
2011/07/14 | 552 | 554 | 546 | 548 | 9,389,000 |
2011/07/13 | 540 | 555 | 538 | 552 | 7,575,000 |
2011/07/12 | 550 | 553 | 543 | 546 | 2,828,000 |
2011/07/11 | 555 | 560 | 553 | 558 | 2,501,000 |
2011/07/08 | 560 | 563 | 555 | 556 | 5,107,000 |
2011/07/07 | 541 | 556 | 541 | 552 | 6,967,000 |
2011/07/06 | 536 | 542 | 531 | 542 | 2,875,000 |
2011/07/05 | 540 | 540 | 536 | 536 | 1,248,000 |
2011/07/04 | 539 | 543 | 538 | 540 | 2,925,000 |
2011/07/01 | 538 | 538 | 534 | 536 | 2,179,000 |
2011/06/30 | 537 | 538 | 532 | 535 | 2,032,000 |
2011/06/29 | 533 | 538 | 530 | 536 | 2,709,000 |
2011/06/28 | 529 | 531 | 525 | 526 | 2,353,000 |
2011/06/27 | 538 | 538 | 528 | 528 | 1,929,000 |
2011/06/24 | 533 | 541 | 532 | 536 | 3,633,000 |
2011/06/23 | 527 | 540 | 527 | 531 | 5,320,000 |
2011/06/22 | 523 | 530 | 523 | 528 | 4,611,000 |
2011/06/21 | 512 | 522 | 511 | 521 | 3,942,000 |
2011/06/20 | 514 | 517 | 509 | 510 | 2,527,000 |
2011/06/17 | 518 | 519 | 510 | 513 | 3,907,000 |
2011/06/16 | 513 | 524 | 512 | 517 | 5,884,000 |
2011/06/15 | 511 | 516 | 508 | 516 | 3,770,000 |
2011/06/14 | 508 | 514 | 507 | 510 | 3,625,000 |
2011/06/13 | 507 | 512 | 507 | 510 | 2,659,000 |
2011/06/10 | 516 | 523 | 509 | 512 | 10,818,000 |
2011/06/09 | 507 | 517 | 505 | 514 | 9,030,000 |
2011/06/08 | 512 | 513 | 506 | 511 | 2,963,000 |
2011/06/07 | 508 | 516 | 505 | 515 | 3,362,000 |
2011/06/06 | 513 | 513 | 504 | 506 | 2,064,000 |
2011/06/03 | 512 | 518 | 510 | 513 | 2,568,000 |
2011/06/02 | 518 | 518 | 513 | 516 | 2,917,000 |
2011/06/01 | 526 | 529 | 523 | 526 | 2,497,000 |
2011/05/31 | 511 | 528 | 511 | 523 | 3,239,000 |
2011/05/30 | 509 | 515 | 507 | 513 | 2,840,000 |
2011/05/27 | 513 | 518 | 510 | 516 | 1,620,000 |
2011/05/26 | 507 | 516 | 505 | 516 | 3,160,000 |
2011/05/25 | 514 | 514 | 504 | 505 | 2,566,000 |
2011/05/24 | 512 | 512 | 506 | 510 | 2,018,000 |
2011/05/23 | 525 | 525 | 508 | 513 | 3,592,000 |
2011/05/20 | 521 | 528 | 521 | 523 | 2,949,000 |
2011/05/19 | 530 | 531 | 521 | 523 | 2,613,000 |
2011/05/18 | 527 | 531 | 525 | 528 | 3,624,000 |
2011/05/17 | 519 | 527 | 519 | 522 | 5,161,000 |
2011/05/16 | 528 | 533 | 518 | 523 | 6,316,000 |
2011/05/13 | 562 | 565 | 526 | 527 | 14,900,000 |
2011/05/12 | 558 | 562 | 554 | 556 | 2,592,000 |
2011/05/11 | 562 | 564 | 559 | 560 | 2,192,000 |
2011/05/10 | 556 | 562 | 555 | 560 | 2,405,000 |
2011/05/09 | 557 | 565 | 556 | 558 | 5,330,000 |
2011/05/06 | 553 | 560 | 550 | 556 | 3,000,000 |
2011/05/02 | 558 | 560 | 555 | 559 | 2,616,000 |
2011/04/28 | 549 | 554 | 545 | 552 | 4,998,000 |
2011/04/27 | 546 | 549 | 542 | 546 | 3,509,000 |
2011/04/26 | 549 | 549 | 539 | 540 | 4,149,000 |
2011/04/25 | 550 | 554 | 546 | 547 | 3,519,000 |
2011/04/22 | 547 | 554 | 541 | 549 | 7,002,000 |
2011/04/21 | 535 | 552 | 535 | 547 | 10,597,000 |
2011/04/20 | 527 | 531 | 525 | 527 | 3,518,000 |
2011/04/19 | 526 | 530 | 523 | 524 | 3,570,000 |
2011/04/18 | 541 | 542 | 532 | 532 | 2,916,000 |
2011/04/15 | 543 | 547 | 536 | 537 | 4,818,000 |
2011/04/14 | 544 | 550 | 541 | 546 | 3,257,000 |
2011/04/13 | 540 | 550 | 539 | 549 | 4,519,000 |
2011/04/12 | 546 | 554 | 540 | 544 | 9,950,000 |
2011/04/11 | 567 | 572 | 553 | 554 | 12,119,000 |
2011/04/08 | 538 | 568 | 535 | 563 | 25,980,000 |
2011/04/07 | 531 | 535 | 525 | 529 | 7,027,000 |
2011/04/06 | 535 | 539 | 524 | 530 | 9,678,000 |
2011/04/05 | 528 | 538 | 522 | 530 | 13,344,000 |
2011/04/04 | 553 | 556 | 527 | 528 | 10,785,000 |
2011/04/01 | 552 | 562 | 549 | 557 | 8,579,000 |
2011/03/31 | 556 | 560 | 548 | 553 | 9,765,000 |
2011/03/30 | 542 | 555 | 538 | 554 | 11,150,000 |
2011/03/29 | 521 | 538 | 519 | 533 | 9,797,000 |
2011/03/28 | 528 | 532 | 520 | 528 | 7,571,000 |
2011/03/25 | 517 | 527 | 514 | 524 | 5,429,000 |
2011/03/24 | 520 | 522 | 511 | 517 | 4,494,000 |
2011/03/23 | 520 | 523 | 515 | 521 | 6,111,000 |
2011/03/22 | 521 | 525 | 512 | 522 | 5,867,000 |
2011/03/18 | 485 | 503 | 485 | 501 | 7,576,000 |
2011/03/17 | 460 | 493 | 460 | 485 | 7,373,000 |
2011/03/16 | 477 | 495 | 465 | 484 | 10,879,000 |
2011/03/15 | 520 | 530 | 421 | 457 | 21,422,000 |
2011/03/14 | 491 | 521 | 486 | 520 | 19,559,000 |
2011/03/11 | 561 | 567 | 560 | 561 | 9,325,000 |
2011/03/10 | 580 | 583 | 565 | 570 | 7,853,000 |
2011/03/09 | 583 | 586 | 579 | 581 | 6,282,000 |
2011/03/08 | 581 | 585 | 578 | 581 | 4,560,000 |
2011/03/07 | 585 | 588 | 580 | 582 | 6,322,000 |
2011/03/04 | 594 | 599 | 587 | 590 | 9,673,000 |
2011/03/03 | 582 | 589 | 581 | 587 | 6,914,000 |
2011/03/02 | 586 | 587 | 580 | 580 | 6,709,000 |
2011/03/01 | 594 | 596 | 590 | 593 | 6,695,000 |
2011/02/28 | 582 | 589 | 577 | 589 | 7,804,000 |
2011/02/25 | 577 | 582 | 575 | 581 | 5,925,000 |
2011/02/24 | 583 | 586 | 574 | 578 | 9,003,000 |
2011/02/23 | 584 | 592 | 580 | 587 | 8,936,000 |
2011/02/22 | 599 | 600 | 588 | 589 | 10,173,000 |
2011/02/21 | 604 | 608 | 601 | 605 | 6,704,000 |
2011/02/18 | 605 | 614 | 605 | 607 | 9,472,000 |
2011/02/17 | 611 | 618 | 601 | 605 | 16,391,000 |
2011/02/16 | 629 | 636 | 614 | 617 | 24,194,000 |
2011/02/15 | 604 | 623 | 603 | 620 | 38,711,000 |
2011/02/14 | 594 | 594 | 588 | 588 | 3,964,000 |
2011/02/10 | 585 | 587 | 579 | 586 | 3,558,000 |
2011/02/09 | 590 | 596 | 585 | 585 | 8,327,000 |
2011/02/08 | 589 | 589 | 582 | 584 | 2,221,000 |
2011/02/07 | 585 | 592 | 584 | 585 | 4,713,000 |
2011/02/04 | 578 | 580 | 577 | 579 | 2,208,000 |
2011/02/03 | 578 | 581 | 576 | 577 | 2,541,000 |
2011/02/02 | 575 | 584 | 575 | 581 | 4,244,000 |
2011/02/01 | 576 | 577 | 570 | 573 | 3,281,000 |
2011/01/31 | 571 | 576 | 568 | 573 | 3,386,000 |
2011/01/28 | 586 | 588 | 577 | 581 | 3,647,000 |
2011/01/27 | 592 | 594 | 583 | 588 | 3,606,000 |
2011/01/26 | 585 | 593 | 580 | 589 | 5,465,000 |
2011/01/25 | 587 | 590 | 585 | 587 | 4,388,000 |
2011/01/24 | 581 | 587 | 575 | 582 | 7,662,000 |
2011/01/21 | 600 | 601 | 577 | 580 | 13,313,000 |
2011/01/20 | 610 | 612 | 601 | 604 | 8,821,000 |
2011/01/19 | 622 | 624 | 612 | 616 | 13,294,000 |
2011/01/18 | 611 | 621 | 605 | 618 | 21,824,000 |
2011/01/17 | 595 | 610 | 594 | 607 | 22,854,000 |
2011/01/14 | 587 | 597 | 587 | 592 | 12,569,000 |
2011/01/13 | 594 | 595 | 586 | 592 | 6,781,000 |
2011/01/12 | 598 | 598 | 587 | 590 | 7,857,000 |
2011/01/11 | 596 | 600 | 591 | 591 | 15,005,000 |
2011/01/07 | 590 | 593 | 587 | 590 | 8,047,000 |
2011/01/06 | 595 | 598 | 585 | 586 | 15,582,000 |
2011/01/05 | 572 | 590 | 570 | 589 | 17,226,000 |
2011/01/04 | 565 | 575 | 559 | 572 | 9,478,000 |