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 |
---|---|---|---|---|---|
2013/12/30 | 604 | 607 | 601 | 605 | 2,087,000 |
2013/12/27 | 604 | 605 | 596 | 604 | 1,827,000 |
2013/12/26 | 590 | 601 | 588 | 601 | 3,521,000 |
2013/12/25 | 585 | 588 | 580 | 588 | 2,719,000 |
2013/12/24 | 590 | 593 | 587 | 588 | 2,933,000 |
2013/12/20 | 593 | 594 | 589 | 591 | 3,485,000 |
2013/12/19 | 594 | 596 | 591 | 594 | 4,061,000 |
2013/12/18 | 582 | 592 | 579 | 589 | 4,034,000 |
2013/12/17 | 580 | 584 | 578 | 581 | 2,668,000 |
2013/12/16 | 590 | 590 | 573 | 579 | 3,266,000 |
2013/12/13 | 587 | 594 | 582 | 591 | 5,356,000 |
2013/12/12 | 586 | 591 | 585 | 589 | 2,017,000 |
2013/12/11 | 585 | 592 | 583 | 590 | 2,526,000 |
2013/12/10 | 590 | 591 | 584 | 588 | 2,109,000 |
2013/12/09 | 585 | 592 | 583 | 590 | 4,143,000 |
2013/12/06 | 564 | 577 | 563 | 576 | 2,784,000 |
2013/12/05 | 567 | 573 | 563 | 565 | 3,635,000 |
2013/12/04 | 577 | 580 | 566 | 573 | 3,681,000 |
2013/12/03 | 594 | 595 | 580 | 584 | 4,187,000 |
2013/12/02 | 593 | 596 | 590 | 593 | 2,110,000 |
2013/11/29 | 591 | 595 | 586 | 591 | 1,686,000 |
2013/11/28 | 591 | 594 | 588 | 594 | 2,420,000 |
2013/11/27 | 596 | 596 | 582 | 585 | 4,038,000 |
2013/11/26 | 587 | 603 | 587 | 597 | 4,067,000 |
2013/11/25 | 609 | 611 | 598 | 604 | 3,919,000 |
2013/11/22 | 611 | 611 | 595 | 599 | 3,902,000 |
2013/11/21 | 611 | 615 | 601 | 605 | 4,180,000 |
2013/11/20 | 614 | 614 | 605 | 605 | 2,026,000 |
2013/11/19 | 612 | 615 | 603 | 608 | 3,702,000 |
2013/11/18 | 607 | 623 | 607 | 616 | 8,581,000 |
2013/11/15 | 590 | 597 | 587 | 595 | 4,926,000 |
2013/11/14 | 579 | 589 | 577 | 585 | 4,151,000 |
2013/11/13 | 581 | 585 | 572 | 575 | 2,787,000 |
2013/11/12 | 574 | 588 | 571 | 585 | 2,725,000 |
2013/11/11 | 585 | 590 | 566 | 571 | 3,636,000 |
2013/11/08 | 568 | 583 | 566 | 579 | 3,086,000 |
2013/11/07 | 583 | 585 | 567 | 576 | 4,995,000 |
2013/11/06 | 570 | 586 | 568 | 584 | 6,103,000 |
2013/11/05 | 556 | 569 | 538 | 558 | 9,648,000 |
2013/11/01 | 586 | 587 | 546 | 555 | 10,898,000 |
2013/10/31 | 610 | 611 | 575 | 589 | 16,178,000 |
2013/10/30 | 625 | 628 | 623 | 627 | 3,200,000 |
2013/10/29 | 624 | 627 | 611 | 617 | 6,246,000 |
2013/10/28 | 611 | 630 | 609 | 630 | 4,223,000 |
2013/10/25 | 615 | 617 | 597 | 606 | 5,803,000 |
2013/10/24 | 613 | 620 | 606 | 618 | 3,078,000 |
2013/10/23 | 628 | 630 | 607 | 613 | 4,343,000 |
2013/10/22 | 625 | 630 | 615 | 630 | 3,783,000 |
2013/10/21 | 623 | 627 | 613 | 625 | 4,888,000 |
2013/10/18 | 619 | 630 | 616 | 620 | 3,554,000 |
2013/10/17 | 635 | 637 | 613 | 623 | 12,043,000 |
2013/10/16 | 635 | 638 | 621 | 627 | 5,137,000 |
2013/10/15 | 639 | 645 | 632 | 638 | 4,774,000 |
2013/10/11 | 636 | 644 | 631 | 642 | 7,776,000 |
2013/10/10 | 623 | 649 | 621 | 635 | 23,111,000 |
2013/10/09 | 607 | 622 | 607 | 620 | 4,430,000 |
2013/10/08 | 599 | 616 | 595 | 614 | 5,833,000 |
2013/10/07 | 598 | 618 | 598 | 604 | 9,471,000 |
2013/10/04 | 611 | 611 | 576 | 608 | 25,162,000 |
2013/10/03 | 605 | 630 | 601 | 624 | 22,640,000 |
2013/10/02 | 600 | 622 | 599 | 611 | 15,135,000 |
2013/10/01 | 571 | 595 | 571 | 588 | 7,495,000 |
2013/09/30 | 565 | 577 | 560 | 570 | 2,553,000 |
2013/09/27 | 577 | 585 | 573 | 577 | 2,657,000 |
2013/09/26 | 560 | 581 | 556 | 581 | 2,841,000 |
2013/09/25 | 581 | 581 | 569 | 569 | 3,168,000 |
2013/09/24 | 586 | 589 | 571 | 582 | 4,405,000 |
2013/09/20 | 589 | 596 | 581 | 589 | 5,914,000 |
2013/09/19 | 582 | 589 | 578 | 585 | 5,479,000 |
2013/09/18 | 570 | 586 | 565 | 578 | 9,601,000 |
2013/09/17 | 570 | 572 | 563 | 565 | 3,901,000 |
2013/09/13 | 558 | 576 | 545 | 565 | 15,933,000 |
2013/09/12 | 540 | 557 | 532 | 553 | 10,045,000 |
2013/09/11 | 504 | 554 | 503 | 544 | 16,422,000 |
2013/09/10 | 501 | 504 | 499 | 503 | 2,328,000 |
2013/09/09 | 504 | 505 | 495 | 499 | 2,374,000 |
2013/09/06 | 498 | 513 | 488 | 490 | 6,242,000 |
2013/09/05 | 501 | 501 | 491 | 500 | 4,035,000 |
2013/09/04 | 491 | 503 | 483 | 501 | 5,975,000 |
2013/09/03 | 494 | 499 | 489 | 494 | 6,585,000 |
2013/09/02 | 492 | 494 | 482 | 493 | 3,985,000 |
2013/08/30 | 496 | 502 | 483 | 485 | 17,233,000 |
2013/08/29 | 487 | 504 | 485 | 498 | 32,267,000 |
2013/08/28 | 454 | 491 | 451 | 481 | 28,045,000 |
2013/08/27 | 450 | 462 | 449 | 454 | 3,016,000 |
2013/08/26 | 451 | 453 | 444 | 452 | 2,071,000 |
2013/08/23 | 447 | 451 | 444 | 446 | 2,489,000 |
2013/08/22 | 441 | 441 | 431 | 439 | 1,586,000 |
2013/08/21 | 450 | 450 | 436 | 444 | 2,532,000 |
2013/08/20 | 446 | 452 | 444 | 447 | 4,107,000 |
2013/08/19 | 440 | 446 | 437 | 446 | 2,308,000 |
2013/08/16 | 434 | 440 | 432 | 435 | 1,948,000 |
2013/08/15 | 444 | 449 | 439 | 441 | 1,551,000 |
2013/08/14 | 452 | 454 | 443 | 451 | 1,871,000 |
2013/08/13 | 440 | 448 | 438 | 448 | 1,553,000 |
2013/08/12 | 433 | 440 | 428 | 437 | 1,609,000 |
2013/08/09 | 449 | 450 | 435 | 440 | 3,526,000 |
2013/08/08 | 444 | 454 | 441 | 447 | 3,346,000 |
2013/08/07 | 458 | 460 | 448 | 448 | 4,092,000 |
2013/08/06 | 459 | 466 | 454 | 466 | 7,264,000 |
2013/08/05 | 440 | 471 | 440 | 464 | 10,111,000 |
2013/08/02 | 440 | 444 | 437 | 444 | 3,593,000 |
2013/08/01 | 429 | 439 | 427 | 438 | 4,233,000 |
2013/07/31 | 432 | 444 | 422 | 432 | 14,777,000 |
2013/07/30 | 393 | 407 | 393 | 402 | 3,492,000 |
2013/07/29 | 405 | 407 | 391 | 393 | 4,294,000 |
2013/07/26 | 424 | 424 | 414 | 415 | 2,867,000 |
2013/07/25 | 435 | 435 | 427 | 428 | 1,904,000 |
2013/07/24 | 431 | 436 | 428 | 435 | 1,720,000 |
2013/07/23 | 427 | 434 | 427 | 431 | 1,960,000 |
2013/07/22 | 437 | 438 | 426 | 432 | 2,599,000 |
2013/07/19 | 444 | 444 | 423 | 432 | 5,111,000 |
2013/07/18 | 439 | 443 | 436 | 442 | 3,254,000 |
2013/07/17 | 436 | 437 | 434 | 436 | 1,949,000 |
2013/07/16 | 439 | 440 | 432 | 435 | 2,579,000 |
2013/07/12 | 428 | 436 | 428 | 434 | 4,677,000 |
2013/07/11 | 422 | 430 | 421 | 428 | 2,271,000 |
2013/07/10 | 436 | 436 | 425 | 429 | 2,999,000 |
2013/07/09 | 427 | 433 | 422 | 433 | 3,233,000 |
2013/07/08 | 431 | 437 | 425 | 425 | 4,827,000 |
2013/07/05 | 420 | 427 | 418 | 426 | 3,726,000 |
2013/07/04 | 420 | 425 | 416 | 418 | 2,553,000 |
2013/07/03 | 426 | 427 | 418 | 420 | 3,227,000 |
2013/07/02 | 419 | 423 | 417 | 423 | 3,827,000 |
2013/07/01 | 410 | 417 | 409 | 416 | 3,514,000 |
2013/06/28 | 401 | 413 | 400 | 412 | 5,231,000 |
2013/06/27 | 395 | 397 | 384 | 396 | 4,196,000 |
2013/06/26 | 409 | 409 | 393 | 393 | 4,422,000 |
2013/06/25 | 404 | 410 | 397 | 403 | 4,963,000 |
2013/06/24 | 423 | 424 | 406 | 406 | 5,373,000 |
2013/06/21 | 420 | 420 | 406 | 416 | 12,771,000 |
2013/06/20 | 447 | 452 | 431 | 431 | 26,487,000 |
2013/06/19 | 415 | 417 | 401 | 407 | 4,987,000 |
2013/06/18 | 413 | 421 | 409 | 410 | 3,357,000 |
2013/06/17 | 402 | 413 | 397 | 413 | 3,127,000 |
2013/06/14 | 407 | 414 | 401 | 404 | 6,946,000 |
2013/06/13 | 410 | 411 | 395 | 395 | 6,439,000 |
2013/06/12 | 421 | 426 | 406 | 422 | 5,323,000 |
2013/06/11 | 437 | 444 | 426 | 428 | 4,391,000 |
2013/06/10 | 431 | 444 | 430 | 440 | 4,518,000 |
2013/06/07 | 406 | 424 | 402 | 418 | 7,399,000 |
2013/06/06 | 412 | 429 | 411 | 417 | 7,472,000 |
2013/06/05 | 448 | 450 | 420 | 424 | 6,110,000 |
2013/06/04 | 437 | 451 | 425 | 448 | 8,257,000 |
2013/06/03 | 450 | 450 | 430 | 431 | 9,199,000 |
2013/05/31 | 483 | 484 | 452 | 461 | 29,988,000 |
2013/05/30 | 494 | 497 | 475 | 480 | 9,726,000 |
2013/05/29 | 515 | 517 | 498 | 501 | 5,602,000 |
2013/05/28 | 505 | 519 | 492 | 505 | 8,493,000 |
2013/05/27 | 517 | 528 | 505 | 505 | 10,359,000 |
2013/05/24 | 548 | 563 | 507 | 533 | 20,895,000 |
2013/05/23 | 575 | 590 | 518 | 523 | 23,488,000 |
2013/05/22 | 578 | 657 | 568 | 580 | 64,760,000 |
2013/05/21 | 479 | 558 | 478 | 558 | 19,820,000 |
2013/05/20 | 470 | 480 | 464 | 478 | 9,290,000 |
2013/05/17 | 445 | 458 | 441 | 454 | 5,436,000 |
2013/05/16 | 453 | 454 | 442 | 452 | 9,530,000 |
2013/05/15 | 455 | 466 | 455 | 461 | 8,068,000 |
2013/05/14 | 449 | 455 | 441 | 451 | 6,578,000 |
2013/05/13 | 430 | 450 | 426 | 445 | 11,982,000 |
2013/05/10 | 428 | 431 | 416 | 422 | 9,527,000 |
2013/05/09 | 419 | 428 | 416 | 420 | 5,337,000 |
2013/05/08 | 416 | 419 | 414 | 417 | 3,884,000 |
2013/05/07 | 415 | 419 | 412 | 415 | 3,532,000 |
2013/05/02 | 400 | 409 | 397 | 407 | 3,893,000 |
2013/05/01 | 414 | 414 | 398 | 403 | 6,333,000 |
2013/04/30 | 416 | 416 | 410 | 413 | 3,141,000 |
2013/04/26 | 426 | 426 | 412 | 413 | 5,213,000 |
2013/04/25 | 418 | 424 | 416 | 423 | 8,235,000 |
2013/04/24 | 416 | 417 | 412 | 416 | 5,378,000 |
2013/04/23 | 415 | 416 | 410 | 412 | 4,199,000 |
2013/04/22 | 419 | 420 | 412 | 415 | 6,331,000 |
2013/04/19 | 412 | 413 | 405 | 410 | 7,760,000 |
2013/04/18 | 399 | 426 | 396 | 404 | 37,922,000 |
2013/04/17 | 388 | 388 | 382 | 383 | 3,832,000 |
2013/04/16 | 381 | 388 | 379 | 384 | 4,548,000 |
2013/04/15 | 394 | 394 | 385 | 389 | 7,674,000 |
2013/04/12 | 402 | 403 | 389 | 393 | 10,731,000 |
2013/04/11 | 396 | 399 | 391 | 399 | 9,191,000 |
2013/04/10 | 379 | 384 | 377 | 381 | 8,933,000 |
2013/04/09 | 382 | 382 | 369 | 377 | 7,567,000 |
2013/04/08 | 385 | 385 | 378 | 379 | 6,088,000 |
2013/04/05 | 392 | 395 | 375 | 375 | 7,508,000 |
2013/04/04 | 375 | 382 | 362 | 382 | 6,479,000 |
2013/04/03 | 373 | 380 | 371 | 380 | 3,289,000 |
2013/04/02 | 375 | 377 | 367 | 372 | 5,381,000 |
2013/04/01 | 374 | 382 | 372 | 377 | 7,630,000 |
2013/03/29 | 387 | 392 | 378 | 381 | 16,336,000 |
2013/03/28 | 370 | 397 | 368 | 392 | 48,113,000 |
2013/03/27 | 448 | 448 | 438 | 441 | 3,606,000 |
2013/03/26 | 435 | 450 | 433 | 448 | 6,886,000 |
2013/03/25 | 430 | 440 | 430 | 438 | 3,917,000 |
2013/03/22 | 433 | 433 | 425 | 427 | 2,877,000 |
2013/03/21 | 437 | 438 | 433 | 435 | 2,559,000 |
2013/03/19 | 436 | 438 | 431 | 434 | 4,661,000 |
2013/03/18 | 441 | 442 | 428 | 429 | 8,892,000 |
2013/03/15 | 440 | 455 | 438 | 448 | 10,979,000 |
2013/03/14 | 451 | 453 | 436 | 442 | 7,371,000 |
2013/03/13 | 441 | 455 | 440 | 447 | 8,844,000 |
2013/03/12 | 460 | 461 | 442 | 444 | 15,034,000 |
2013/03/11 | 464 | 471 | 455 | 461 | 15,169,000 |
2013/03/08 | 451 | 475 | 447 | 465 | 28,974,000 |
2013/03/07 | 406 | 444 | 405 | 437 | 24,124,000 |
2013/03/06 | 399 | 403 | 395 | 401 | 5,471,000 |
2013/03/05 | 405 | 407 | 399 | 402 | 4,913,000 |
2013/03/04 | 397 | 412 | 397 | 403 | 8,012,000 |
2013/03/01 | 398 | 400 | 391 | 396 | 12,303,000 |
2013/02/28 | 377 | 409 | 368 | 402 | 34,425,000 |
2013/02/27 | 350 | 379 | 349 | 374 | 15,152,000 |
2013/02/26 | 346 | 354 | 344 | 352 | 5,957,000 |
2013/02/25 | 358 | 360 | 351 | 353 | 9,760,000 |
2013/02/22 | 349 | 353 | 340 | 352 | 13,071,000 |
2013/02/21 | 330 | 356 | 329 | 352 | 36,113,000 |
2013/02/20 | 324 | 327 | 324 | 326 | 2,919,000 |
2013/02/19 | 327 | 328 | 323 | 324 | 3,341,000 |
2013/02/18 | 326 | 328 | 325 | 327 | 2,369,000 |
2013/02/15 | 326 | 327 | 322 | 324 | 2,905,000 |
2013/02/14 | 323 | 329 | 322 | 328 | 3,331,000 |
2013/02/13 | 329 | 330 | 321 | 324 | 4,592,000 |
2013/02/12 | 332 | 333 | 326 | 329 | 4,192,000 |
2013/02/08 | 330 | 331 | 326 | 330 | 8,411,000 |
2013/02/07 | 335 | 336 | 333 | 335 | 4,781,000 |
2013/02/06 | 336 | 340 | 333 | 336 | 8,185,000 |
2013/02/05 | 330 | 332 | 327 | 331 | 5,718,000 |
2013/02/04 | 329 | 330 | 326 | 330 | 4,760,000 |
2013/02/01 | 329 | 330 | 324 | 326 | 3,746,000 |
2013/01/31 | 326 | 326 | 320 | 326 | 5,874,000 |
2013/01/30 | 332 | 333 | 325 | 328 | 6,351,000 |
2013/01/29 | 334 | 336 | 330 | 331 | 7,688,000 |
2013/01/28 | 315 | 336 | 314 | 329 | 21,250,000 |
2013/01/25 | 316 | 316 | 312 | 314 | 5,176,000 |
2013/01/24 | 319 | 319 | 312 | 314 | 8,556,000 |
2013/01/23 | 310 | 317 | 310 | 312 | 7,485,000 |
2013/01/22 | 315 | 316 | 311 | 312 | 12,008,000 |
2013/01/21 | 322 | 323 | 311 | 318 | 20,092,000 |
2013/01/18 | 313 | 317 | 307 | 315 | 26,201,000 |
2013/01/17 | 297 | 311 | 297 | 305 | 37,508,000 |
2013/01/16 | 337 | 337 | 318 | 321 | 9,674,000 |
2013/01/15 | 339 | 340 | 332 | 336 | 3,152,000 |
2013/01/11 | 338 | 341 | 336 | 337 | 4,221,000 |
2013/01/10 | 331 | 335 | 330 | 334 | 3,815,000 |
2013/01/09 | 328 | 335 | 318 | 334 | 7,298,000 |
2013/01/08 | 344 | 345 | 333 | 335 | 5,000,000 |
2013/01/07 | 361 | 361 | 347 | 349 | 4,759,000 |
2013/01/04 | 358 | 358 | 348 | 351 | 4,147,000 |