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 |
---|---|---|---|---|---|
2012/12/28 | 347 | 350 | 346 | 346 | 3,693,000 |
2012/12/27 | 335 | 345 | 333 | 341 | 5,794,000 |
2012/12/26 | 324 | 332 | 323 | 332 | 3,035,000 |
2012/12/25 | 325 | 326 | 322 | 324 | 2,055,000 |
2012/12/21 | 328 | 329 | 321 | 322 | 3,677,000 |
2012/12/20 | 329 | 330 | 324 | 326 | 3,181,000 |
2012/12/19 | 330 | 334 | 327 | 330 | 4,084,000 |
2012/12/18 | 329 | 330 | 326 | 329 | 2,549,000 |
2012/12/17 | 333 | 334 | 327 | 329 | 3,363,000 |
2012/12/14 | 329 | 330 | 323 | 330 | 4,656,000 |
2012/12/13 | 330 | 334 | 329 | 331 | 3,824,000 |
2012/12/12 | 326 | 328 | 325 | 327 | 1,573,000 |
2012/12/11 | 327 | 327 | 323 | 325 | 1,637,000 |
2012/12/10 | 331 | 331 | 327 | 329 | 1,599,000 |
2012/12/07 | 328 | 331 | 327 | 328 | 1,484,000 |
2012/12/06 | 332 | 335 | 329 | 331 | 3,022,000 |
2012/12/05 | 320 | 328 | 319 | 327 | 3,732,000 |
2012/12/04 | 320 | 324 | 319 | 323 | 2,952,000 |
2012/12/03 | 326 | 327 | 321 | 323 | 3,205,000 |
2012/11/30 | 312 | 322 | 310 | 319 | 5,817,000 |
2012/11/29 | 306 | 312 | 304 | 311 | 3,900,000 |
2012/11/28 | 307 | 309 | 303 | 303 | 1,704,000 |
2012/11/27 | 308 | 313 | 308 | 311 | 2,503,000 |
2012/11/26 | 315 | 319 | 313 | 313 | 2,593,000 |
2012/11/22 | 312 | 312 | 309 | 312 | 2,229,000 |
2012/11/21 | 308 | 310 | 306 | 309 | 1,936,000 |
2012/11/20 | 312 | 312 | 304 | 305 | 1,883,000 |
2012/11/19 | 313 | 314 | 308 | 309 | 2,534,000 |
2012/11/16 | 301 | 309 | 301 | 309 | 2,466,000 |
2012/11/15 | 293 | 298 | 291 | 298 | 3,028,000 |
2012/11/14 | 296 | 297 | 291 | 291 | 1,884,000 |
2012/11/13 | 293 | 296 | 292 | 296 | 1,956,000 |
2012/11/12 | 299 | 301 | 295 | 295 | 1,452,000 |
2012/11/09 | 301 | 301 | 298 | 300 | 2,546,000 |
2012/11/08 | 304 | 305 | 302 | 303 | 1,478,000 |
2012/11/07 | 308 | 309 | 306 | 307 | 2,358,000 |
2012/11/06 | 306 | 308 | 304 | 306 | 1,546,000 |
2012/11/05 | 306 | 308 | 304 | 304 | 1,615,000 |
2012/11/02 | 309 | 310 | 306 | 309 | 2,514,000 |
2012/11/01 | 312 | 312 | 303 | 306 | 2,891,000 |
2012/10/31 | 311 | 313 | 310 | 312 | 2,103,000 |
2012/10/30 | 311 | 314 | 309 | 309 | 2,094,000 |
2012/10/29 | 312 | 315 | 310 | 312 | 2,612,000 |
2012/10/26 | 317 | 317 | 312 | 314 | 3,586,000 |
2012/10/25 | 312 | 317 | 312 | 317 | 4,879,000 |
2012/10/24 | 308 | 317 | 306 | 312 | 7,126,000 |
2012/10/23 | 328 | 330 | 312 | 314 | 20,578,000 |
2012/10/22 | 354 | 363 | 353 | 360 | 2,757,000 |
2012/10/19 | 357 | 362 | 353 | 362 | 4,013,000 |
2012/10/18 | 347 | 357 | 346 | 355 | 4,132,000 |
2012/10/17 | 349 | 349 | 342 | 344 | 3,815,000 |
2012/10/16 | 350 | 351 | 342 | 347 | 3,746,000 |
2012/10/15 | 334 | 346 | 333 | 346 | 5,132,000 |
2012/10/12 | 331 | 337 | 330 | 332 | 3,622,000 |
2012/10/11 | 336 | 342 | 328 | 330 | 5,691,000 |
2012/10/10 | 334 | 343 | 332 | 341 | 4,941,000 |
2012/10/09 | 328 | 340 | 328 | 336 | 7,754,000 |
2012/10/05 | 328 | 333 | 318 | 324 | 3,774,000 |
2012/10/04 | 321 | 328 | 318 | 325 | 2,942,000 |
2012/10/03 | 319 | 322 | 314 | 320 | 2,654,000 |
2012/10/02 | 323 | 325 | 318 | 319 | 2,178,000 |
2012/10/01 | 324 | 324 | 318 | 322 | 2,425,000 |
2012/09/28 | 324 | 328 | 321 | 325 | 2,729,000 |
2012/09/27 | 321 | 324 | 320 | 323 | 3,037,000 |
2012/09/26 | 321 | 323 | 319 | 321 | 1,759,000 |
2012/09/25 | 322 | 325 | 317 | 324 | 2,284,000 |
2012/09/24 | 319 | 323 | 316 | 322 | 2,217,000 |
2012/09/21 | 320 | 323 | 319 | 320 | 1,117,000 |
2012/09/20 | 328 | 329 | 319 | 320 | 2,558,000 |
2012/09/19 | 323 | 330 | 321 | 328 | 2,511,000 |
2012/09/18 | 323 | 327 | 321 | 324 | 2,853,000 |
2012/09/14 | 319 | 325 | 318 | 324 | 4,883,000 |
2012/09/13 | 309 | 315 | 307 | 313 | 2,172,000 |
2012/09/12 | 303 | 309 | 303 | 308 | 1,687,000 |
2012/09/11 | 302 | 303 | 299 | 302 | 1,211,000 |
2012/09/10 | 301 | 307 | 300 | 305 | 1,153,000 |
2012/09/07 | 300 | 304 | 298 | 304 | 2,124,000 |
2012/09/06 | 292 | 294 | 290 | 292 | 1,484,000 |
2012/09/05 | 295 | 297 | 289 | 292 | 2,089,000 |
2012/09/04 | 295 | 298 | 292 | 296 | 1,398,000 |
2012/09/03 | 296 | 298 | 292 | 294 | 1,788,000 |
2012/08/31 | 299 | 303 | 296 | 296 | 1,972,000 |
2012/08/30 | 309 | 309 | 301 | 302 | 1,571,000 |
2012/08/29 | 305 | 311 | 304 | 311 | 1,815,000 |
2012/08/28 | 312 | 312 | 302 | 306 | 2,139,000 |
2012/08/27 | 315 | 316 | 310 | 312 | 1,399,000 |
2012/08/24 | 313 | 315 | 311 | 311 | 1,762,000 |
2012/08/23 | 315 | 318 | 312 | 318 | 1,728,000 |
2012/08/22 | 316 | 319 | 313 | 318 | 1,597,000 |
2012/08/21 | 319 | 320 | 316 | 316 | 1,198,000 |
2012/08/20 | 326 | 327 | 317 | 319 | 1,639,000 |
2012/08/17 | 315 | 322 | 313 | 321 | 2,841,000 |
2012/08/16 | 305 | 314 | 305 | 313 | 1,994,000 |
2012/08/15 | 315 | 316 | 303 | 306 | 2,502,000 |
2012/08/14 | 313 | 316 | 309 | 314 | 1,679,000 |
2012/08/13 | 311 | 313 | 310 | 311 | 949,000 |
2012/08/10 | 315 | 322 | 308 | 313 | 2,456,000 |
2012/08/09 | 314 | 319 | 312 | 319 | 2,605,000 |
2012/08/08 | 311 | 319 | 310 | 314 | 3,280,000 |
2012/08/07 | 301 | 307 | 299 | 306 | 1,825,000 |
2012/08/06 | 298 | 301 | 297 | 298 | 3,216,000 |
2012/08/03 | 296 | 296 | 286 | 288 | 3,300,000 |
2012/08/02 | 301 | 304 | 298 | 298 | 3,080,000 |
2012/08/01 | 313 | 314 | 299 | 302 | 3,471,000 |
2012/07/31 | 307 | 316 | 304 | 313 | 2,342,000 |
2012/07/30 | 312 | 316 | 305 | 308 | 2,399,000 |
2012/07/27 | 301 | 305 | 300 | 304 | 3,084,000 |
2012/07/26 | 296 | 299 | 288 | 297 | 5,121,000 |
2012/07/25 | 316 | 316 | 294 | 295 | 6,545,000 |
2012/07/24 | 316 | 325 | 315 | 318 | 2,607,000 |
2012/07/23 | 319 | 320 | 316 | 317 | 1,998,000 |
2012/07/20 | 324 | 325 | 320 | 320 | 2,574,000 |
2012/07/19 | 325 | 329 | 324 | 325 | 1,823,000 |
2012/07/18 | 323 | 327 | 321 | 322 | 1,908,000 |
2012/07/17 | 327 | 330 | 322 | 322 | 1,352,000 |
2012/07/13 | 324 | 332 | 324 | 328 | 2,612,000 |
2012/07/12 | 335 | 336 | 326 | 326 | 3,623,000 |
2012/07/11 | 335 | 338 | 332 | 336 | 2,070,000 |
2012/07/10 | 341 | 342 | 335 | 335 | 3,429,000 |
2012/07/09 | 340 | 343 | 338 | 342 | 3,619,000 |
2012/07/06 | 350 | 351 | 338 | 343 | 9,549,000 |
2012/07/05 | 368 | 371 | 362 | 364 | 5,371,000 |
2012/07/04 | 375 | 381 | 373 | 379 | 3,150,000 |
2012/07/03 | 369 | 375 | 369 | 371 | 2,423,000 |
2012/07/02 | 375 | 375 | 368 | 371 | 2,363,000 |
2012/06/29 | 355 | 365 | 353 | 362 | 2,587,000 |
2012/06/28 | 355 | 360 | 354 | 358 | 2,393,000 |
2012/06/27 | 352 | 352 | 347 | 351 | 1,309,000 |
2012/06/26 | 352 | 354 | 345 | 350 | 2,419,000 |
2012/06/25 | 365 | 367 | 354 | 356 | 1,402,000 |
2012/06/22 | 356 | 363 | 352 | 360 | 2,003,000 |
2012/06/21 | 362 | 364 | 358 | 362 | 2,254,000 |
2012/06/20 | 362 | 364 | 360 | 362 | 2,266,000 |
2012/06/19 | 357 | 360 | 356 | 358 | 2,060,000 |
2012/06/18 | 357 | 361 | 355 | 359 | 3,502,000 |
2012/06/15 | 353 | 357 | 347 | 347 | 3,684,000 |
2012/06/14 | 346 | 355 | 345 | 353 | 4,859,000 |
2012/06/13 | 345 | 347 | 342 | 346 | 2,497,000 |
2012/06/12 | 337 | 349 | 335 | 348 | 3,774,000 |
2012/06/11 | 341 | 346 | 340 | 344 | 2,199,000 |
2012/06/08 | 345 | 345 | 332 | 333 | 4,514,000 |
2012/06/07 | 349 | 350 | 343 | 346 | 3,574,000 |
2012/06/06 | 329 | 341 | 322 | 339 | 4,626,000 |
2012/06/05 | 315 | 326 | 314 | 325 | 2,625,000 |
2012/06/04 | 314 | 317 | 312 | 313 | 2,880,000 |
2012/06/01 | 330 | 332 | 321 | 323 | 2,510,000 |
2012/05/31 | 330 | 338 | 326 | 335 | 2,870,000 |
2012/05/30 | 340 | 340 | 333 | 336 | 2,534,000 |
2012/05/29 | 321 | 344 | 318 | 341 | 6,267,000 |
2012/05/28 | 330 | 331 | 322 | 324 | 4,315,000 |
2012/05/25 | 339 | 339 | 331 | 332 | 3,887,000 |
2012/05/24 | 339 | 342 | 333 | 338 | 3,346,000 |
2012/05/23 | 345 | 345 | 337 | 339 | 3,843,000 |
2012/05/22 | 352 | 354 | 343 | 345 | 3,648,000 |
2012/05/21 | 342 | 352 | 342 | 349 | 3,727,000 |
2012/05/18 | 348 | 350 | 342 | 343 | 3,340,000 |
2012/05/17 | 349 | 361 | 349 | 360 | 2,351,000 |
2012/05/16 | 356 | 363 | 350 | 351 | 2,832,000 |
2012/05/15 | 358 | 361 | 351 | 359 | 3,080,000 |
2012/05/14 | 361 | 365 | 360 | 361 | 2,876,000 |
2012/05/11 | 373 | 374 | 358 | 360 | 5,426,000 |
2012/05/10 | 371 | 375 | 368 | 372 | 5,340,000 |
2012/05/09 | 395 | 396 | 387 | 389 | 2,415,000 |
2012/05/08 | 392 | 400 | 390 | 399 | 2,790,000 |
2012/05/07 | 398 | 398 | 386 | 388 | 3,150,000 |
2012/05/02 | 405 | 408 | 405 | 406 | 1,852,000 |
2012/05/01 | 416 | 417 | 403 | 405 | 2,736,000 |
2012/04/27 | 414 | 422 | 408 | 414 | 3,516,000 |
2012/04/26 | 415 | 420 | 412 | 416 | 2,781,000 |
2012/04/25 | 415 | 415 | 410 | 415 | 1,869,000 |
2012/04/24 | 408 | 413 | 406 | 411 | 2,725,000 |
2012/04/23 | 416 | 420 | 412 | 413 | 3,050,000 |
2012/04/20 | 418 | 418 | 411 | 415 | 2,208,000 |
2012/04/19 | 415 | 419 | 414 | 418 | 2,965,000 |
2012/04/18 | 421 | 422 | 413 | 415 | 3,684,000 |
2012/04/17 | 412 | 416 | 412 | 413 | 2,495,000 |
2012/04/16 | 418 | 418 | 411 | 411 | 2,823,000 |
2012/04/13 | 427 | 427 | 418 | 420 | 5,476,000 |
2012/04/12 | 424 | 428 | 421 | 426 | 1,821,000 |
2012/04/11 | 415 | 422 | 415 | 420 | 2,229,000 |
2012/04/10 | 425 | 430 | 419 | 422 | 3,086,000 |
2012/04/09 | 431 | 431 | 425 | 425 | 2,933,000 |
2012/04/06 | 442 | 442 | 433 | 436 | 2,425,000 |
2012/04/05 | 435 | 443 | 434 | 441 | 3,237,000 |
2012/04/04 | 451 | 452 | 439 | 440 | 2,978,000 |
2012/04/03 | 457 | 458 | 450 | 452 | 1,982,000 |
2012/04/02 | 461 | 464 | 456 | 456 | 2,687,000 |
2012/03/30 | 453 | 455 | 451 | 454 | 2,797,000 |
2012/03/29 | 457 | 458 | 451 | 456 | 3,112,000 |
2012/03/28 | 456 | 465 | 456 | 461 | 2,797,000 |
2012/03/27 | 460 | 464 | 459 | 463 | 2,514,000 |
2012/03/26 | 455 | 457 | 453 | 454 | 2,294,000 |
2012/03/23 | 457 | 458 | 452 | 453 | 2,285,000 |
2012/03/22 | 460 | 466 | 459 | 462 | 2,882,000 |
2012/03/21 | 462 | 463 | 459 | 461 | 3,555,000 |
2012/03/19 | 473 | 475 | 462 | 465 | 6,886,000 |
2012/03/16 | 468 | 474 | 464 | 472 | 5,312,000 |
2012/03/15 | 465 | 468 | 463 | 466 | 4,174,000 |
2012/03/14 | 464 | 465 | 460 | 461 | 4,372,000 |
2012/03/13 | 453 | 465 | 452 | 456 | 10,467,000 |
2012/03/12 | 444 | 454 | 443 | 448 | 7,900,000 |
2012/03/09 | 439 | 442 | 434 | 438 | 5,631,000 |
2012/03/08 | 432 | 435 | 430 | 434 | 2,644,000 |
2012/03/07 | 425 | 432 | 425 | 430 | 2,883,000 |
2012/03/06 | 431 | 432 | 426 | 429 | 3,746,000 |
2012/03/05 | 434 | 436 | 429 | 430 | 3,051,000 |
2012/03/02 | 435 | 435 | 428 | 433 | 2,607,000 |
2012/03/01 | 435 | 441 | 427 | 430 | 3,449,000 |
2012/02/29 | 446 | 448 | 436 | 438 | 3,808,000 |
2012/02/28 | 435 | 444 | 431 | 444 | 3,749,000 |
2012/02/27 | 450 | 450 | 441 | 443 | 5,386,000 |
2012/02/24 | 449 | 449 | 445 | 449 | 4,263,000 |
2012/02/23 | 443 | 448 | 438 | 446 | 4,398,000 |
2012/02/22 | 437 | 443 | 435 | 443 | 3,619,000 |
2012/02/21 | 438 | 445 | 434 | 436 | 4,139,000 |
2012/02/20 | 440 | 442 | 435 | 436 | 3,663,000 |
2012/02/17 | 434 | 435 | 428 | 433 | 5,883,000 |
2012/02/16 | 421 | 426 | 420 | 423 | 3,381,000 |
2012/02/15 | 425 | 428 | 422 | 423 | 4,960,000 |
2012/02/14 | 414 | 424 | 414 | 421 | 3,877,000 |
2012/02/13 | 413 | 416 | 411 | 413 | 2,756,000 |
2012/02/10 | 420 | 420 | 414 | 415 | 4,431,000 |
2012/02/09 | 422 | 423 | 419 | 420 | 3,122,000 |
2012/02/08 | 425 | 426 | 420 | 424 | 3,767,000 |
2012/02/07 | 422 | 425 | 418 | 423 | 4,763,000 |
2012/02/06 | 441 | 443 | 420 | 422 | 9,112,000 |
2012/02/03 | 450 | 454 | 443 | 444 | 4,593,000 |
2012/02/02 | 456 | 458 | 450 | 453 | 4,851,000 |
2012/02/01 | 446 | 462 | 446 | 456 | 3,138,000 |
2012/01/31 | 448 | 452 | 447 | 449 | 1,259,000 |
2012/01/30 | 446 | 453 | 446 | 451 | 1,720,000 |
2012/01/27 | 449 | 453 | 447 | 451 | 1,989,000 |
2012/01/26 | 456 | 458 | 450 | 451 | 1,947,000 |
2012/01/25 | 459 | 459 | 453 | 459 | 2,243,000 |
2012/01/24 | 453 | 464 | 452 | 457 | 4,929,000 |
2012/01/23 | 450 | 453 | 448 | 452 | 2,484,000 |
2012/01/20 | 450 | 453 | 446 | 452 | 3,772,000 |
2012/01/19 | 438 | 449 | 437 | 448 | 6,359,000 |
2012/01/18 | 415 | 434 | 414 | 431 | 6,792,000 |
2012/01/17 | 412 | 412 | 407 | 412 | 1,856,000 |
2012/01/16 | 411 | 411 | 405 | 407 | 2,845,000 |
2012/01/13 | 411 | 420 | 409 | 415 | 3,507,000 |
2012/01/12 | 407 | 410 | 404 | 406 | 2,487,000 |
2012/01/11 | 403 | 409 | 403 | 406 | 1,767,000 |
2012/01/10 | 409 | 410 | 400 | 403 | 2,439,000 |
2012/01/06 | 415 | 416 | 407 | 409 | 2,350,000 |
2012/01/05 | 416 | 421 | 415 | 416 | 1,382,000 |
2012/01/04 | 420 | 423 | 418 | 421 | 2,574,000 |