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 |
---|---|---|---|---|---|
2014/12/30 | 518 | 522 | 515 | 515 | 1,825,000 |
2014/12/29 | 528 | 530 | 515 | 522 | 2,220,000 |
2014/12/26 | 520 | 529 | 519 | 526 | 1,872,000 |
2014/12/25 | 527 | 527 | 517 | 518 | 2,080,000 |
2014/12/24 | 527 | 532 | 523 | 526 | 4,139,000 |
2014/12/22 | 509 | 519 | 505 | 518 | 4,063,000 |
2014/12/19 | 506 | 507 | 502 | 507 | 3,361,000 |
2014/12/18 | 502 | 508 | 494 | 496 | 4,936,000 |
2014/12/17 | 499 | 500 | 491 | 494 | 4,844,000 |
2014/12/16 | 505 | 505 | 500 | 501 | 3,723,000 |
2014/12/15 | 514 | 516 | 507 | 508 | 4,144,000 |
2014/12/12 | 518 | 522 | 517 | 517 | 4,767,000 |
2014/12/11 | 525 | 526 | 516 | 517 | 4,322,000 |
2014/12/10 | 520 | 534 | 520 | 527 | 4,892,000 |
2014/12/09 | 523 | 525 | 520 | 520 | 3,688,000 |
2014/12/08 | 536 | 537 | 523 | 526 | 3,991,000 |
2014/12/05 | 527 | 534 | 522 | 530 | 3,762,000 |
2014/12/04 | 538 | 542 | 525 | 530 | 6,285,000 |
2014/12/03 | 553 | 553 | 537 | 539 | 6,488,000 |
2014/12/02 | 564 | 565 | 551 | 555 | 5,431,000 |
2014/12/01 | 568 | 572 | 567 | 569 | 1,281,000 |
2014/11/28 | 573 | 575 | 564 | 568 | 2,429,000 |
2014/11/27 | 573 | 576 | 570 | 572 | 3,081,000 |
2014/11/26 | 569 | 574 | 566 | 571 | 3,579,000 |
2014/11/25 | 560 | 569 | 558 | 565 | 2,877,000 |
2014/11/21 | 558 | 558 | 545 | 555 | 3,480,000 |
2014/11/20 | 570 | 576 | 560 | 561 | 4,372,000 |
2014/11/19 | 545 | 565 | 543 | 563 | 7,098,000 |
2014/11/18 | 526 | 540 | 526 | 540 | 3,945,000 |
2014/11/17 | 541 | 544 | 520 | 521 | 5,252,000 |
2014/11/14 | 551 | 552 | 538 | 544 | 4,289,000 |
2014/11/13 | 542 | 549 | 540 | 547 | 2,014,000 |
2014/11/12 | 550 | 553 | 543 | 544 | 3,456,000 |
2014/11/11 | 544 | 550 | 539 | 547 | 3,361,000 |
2014/11/10 | 548 | 550 | 541 | 543 | 2,468,000 |
2014/11/07 | 548 | 555 | 546 | 548 | 4,382,000 |
2014/11/06 | 556 | 558 | 542 | 545 | 4,271,000 |
2014/11/05 | 558 | 561 | 552 | 555 | 4,488,000 |
2014/11/04 | 575 | 583 | 554 | 556 | 9,755,000 |
2014/10/31 | 554 | 554 | 531 | 545 | 6,213,000 |
2014/10/30 | 542 | 545 | 533 | 534 | 3,072,000 |
2014/10/29 | 537 | 544 | 536 | 541 | 3,517,000 |
2014/10/28 | 532 | 538 | 527 | 530 | 4,564,000 |
2014/10/27 | 525 | 530 | 523 | 529 | 3,208,000 |
2014/10/24 | 526 | 526 | 515 | 516 | 3,265,000 |
2014/10/23 | 521 | 523 | 516 | 517 | 2,109,000 |
2014/10/22 | 524 | 527 | 516 | 524 | 3,320,000 |
2014/10/21 | 530 | 532 | 513 | 514 | 2,707,000 |
2014/10/20 | 523 | 530 | 521 | 529 | 3,018,000 |
2014/10/17 | 517 | 520 | 509 | 510 | 3,615,000 |
2014/10/16 | 525 | 525 | 514 | 516 | 3,974,000 |
2014/10/15 | 538 | 539 | 530 | 533 | 3,481,000 |
2014/10/14 | 538 | 543 | 534 | 534 | 4,743,000 |
2014/10/10 | 554 | 557 | 545 | 552 | 5,779,000 |
2014/10/09 | 580 | 583 | 566 | 567 | 2,711,000 |
2014/10/08 | 583 | 587 | 577 | 578 | 4,266,000 |
2014/10/07 | 607 | 607 | 593 | 593 | 2,539,000 |
2014/10/06 | 606 | 611 | 601 | 608 | 1,898,000 |
2014/10/03 | 599 | 600 | 589 | 598 | 3,688,000 |
2014/10/02 | 611 | 615 | 602 | 604 | 2,878,000 |
2014/10/01 | 636 | 637 | 622 | 623 | 2,865,000 |
2014/09/30 | 649 | 649 | 633 | 639 | 2,241,000 |
2014/09/29 | 646 | 649 | 642 | 647 | 1,607,000 |
2014/09/26 | 641 | 647 | 640 | 645 | 1,799,000 |
2014/09/25 | 641 | 649 | 639 | 649 | 3,285,000 |
2014/09/24 | 635 | 637 | 631 | 633 | 3,124,000 |
2014/09/22 | 644 | 647 | 637 | 639 | 1,964,000 |
2014/09/19 | 632 | 643 | 631 | 640 | 4,998,000 |
2014/09/18 | 636 | 637 | 628 | 628 | 3,736,000 |
2014/09/17 | 644 | 645 | 635 | 636 | 2,208,000 |
2014/09/16 | 655 | 656 | 643 | 644 | 2,577,000 |
2014/09/12 | 659 | 667 | 655 | 658 | 3,765,000 |
2014/09/11 | 664 | 665 | 658 | 660 | 1,746,000 |
2014/09/10 | 660 | 661 | 655 | 661 | 1,842,000 |
2014/09/09 | 667 | 667 | 661 | 663 | 1,832,000 |
2014/09/08 | 671 | 673 | 661 | 665 | 2,259,000 |
2014/09/05 | 663 | 670 | 661 | 667 | 5,623,000 |
2014/09/04 | 660 | 664 | 655 | 658 | 3,780,000 |
2014/09/03 | 651 | 664 | 648 | 654 | 5,336,000 |
2014/09/02 | 633 | 646 | 631 | 645 | 2,924,000 |
2014/09/01 | 632 | 633 | 627 | 631 | 1,740,000 |
2014/08/29 | 630 | 632 | 621 | 626 | 3,543,000 |
2014/08/28 | 637 | 637 | 630 | 633 | 2,366,000 |
2014/08/27 | 642 | 644 | 638 | 640 | 1,902,000 |
2014/08/26 | 646 | 647 | 641 | 642 | 1,900,000 |
2014/08/25 | 642 | 649 | 640 | 644 | 3,841,000 |
2014/08/22 | 640 | 641 | 636 | 637 | 2,082,000 |
2014/08/21 | 641 | 642 | 636 | 636 | 2,885,000 |
2014/08/20 | 641 | 643 | 636 | 639 | 2,148,000 |
2014/08/19 | 639 | 646 | 635 | 636 | 2,901,000 |
2014/08/18 | 634 | 638 | 630 | 631 | 2,049,000 |
2014/08/15 | 635 | 636 | 628 | 630 | 1,482,000 |
2014/08/14 | 637 | 642 | 631 | 633 | 3,101,000 |
2014/08/13 | 636 | 639 | 628 | 632 | 3,055,000 |
2014/08/12 | 645 | 645 | 635 | 639 | 1,942,000 |
2014/08/11 | 645 | 646 | 637 | 641 | 2,443,000 |
2014/08/08 | 645 | 646 | 625 | 631 | 3,244,000 |
2014/08/07 | 645 | 659 | 643 | 654 | 2,971,000 |
2014/08/06 | 650 | 655 | 642 | 648 | 3,451,000 |
2014/08/05 | 673 | 674 | 659 | 661 | 2,577,000 |
2014/08/04 | 673 | 675 | 667 | 671 | 2,026,000 |
2014/08/01 | 664 | 677 | 663 | 671 | 3,766,000 |
2014/07/31 | 717 | 718 | 663 | 668 | 10,998,000 |
2014/07/30 | 707 | 716 | 707 | 713 | 2,178,000 |
2014/07/29 | 707 | 717 | 706 | 712 | 2,992,000 |
2014/07/28 | 709 | 714 | 703 | 707 | 4,245,000 |
2014/07/25 | 715 | 719 | 704 | 714 | 4,776,000 |
2014/07/24 | 733 | 735 | 713 | 721 | 5,190,000 |
2014/07/23 | 744 | 747 | 730 | 732 | 3,215,000 |
2014/07/22 | 728 | 741 | 723 | 741 | 4,694,000 |
2014/07/18 | 714 | 733 | 713 | 728 | 7,609,000 |
2014/07/17 | 710 | 731 | 710 | 727 | 6,784,000 |
2014/07/16 | 694 | 716 | 694 | 708 | 7,894,000 |
2014/07/15 | 698 | 703 | 687 | 692 | 4,241,000 |
2014/07/14 | 690 | 699 | 684 | 692 | 3,436,000 |
2014/07/11 | 680 | 691 | 679 | 689 | 4,508,000 |
2014/07/10 | 688 | 697 | 683 | 686 | 6,217,000 |
2014/07/09 | 674 | 689 | 673 | 684 | 4,153,000 |
2014/07/08 | 675 | 685 | 672 | 681 | 3,925,000 |
2014/07/07 | 680 | 693 | 675 | 677 | 4,100,000 |
2014/07/04 | 682 | 686 | 672 | 679 | 2,880,000 |
2014/07/03 | 664 | 688 | 663 | 680 | 8,522,000 |
2014/07/02 | 656 | 666 | 656 | 658 | 2,944,000 |
2014/07/01 | 648 | 653 | 645 | 649 | 2,468,000 |
2014/06/30 | 647 | 649 | 639 | 645 | 1,697,000 |
2014/06/27 | 644 | 653 | 636 | 642 | 3,511,000 |
2014/06/26 | 643 | 654 | 639 | 645 | 5,794,000 |
2014/06/25 | 633 | 636 | 631 | 633 | 1,312,000 |
2014/06/24 | 630 | 639 | 626 | 634 | 2,263,000 |
2014/06/23 | 638 | 640 | 633 | 637 | 1,855,000 |
2014/06/20 | 629 | 638 | 628 | 636 | 3,018,000 |
2014/06/19 | 629 | 631 | 623 | 629 | 2,969,000 |
2014/06/18 | 617 | 629 | 617 | 629 | 2,711,000 |
2014/06/17 | 614 | 615 | 608 | 612 | 1,188,000 |
2014/06/16 | 623 | 623 | 608 | 613 | 1,692,000 |
2014/06/13 | 610 | 622 | 610 | 622 | 5,605,000 |
2014/06/12 | 607 | 612 | 605 | 612 | 1,926,000 |
2014/06/11 | 612 | 618 | 610 | 616 | 1,435,000 |
2014/06/10 | 619 | 628 | 613 | 614 | 4,033,000 |
2014/06/09 | 628 | 631 | 618 | 618 | 3,084,000 |
2014/06/06 | 605 | 625 | 602 | 622 | 7,363,000 |
2014/06/05 | 604 | 608 | 597 | 600 | 2,489,000 |
2014/06/04 | 599 | 605 | 597 | 600 | 3,206,000 |
2014/06/03 | 597 | 599 | 593 | 593 | 3,004,000 |
2014/06/02 | 582 | 595 | 582 | 595 | 3,429,000 |
2014/05/30 | 584 | 585 | 580 | 581 | 2,243,000 |
2014/05/29 | 577 | 585 | 574 | 583 | 2,317,000 |
2014/05/28 | 584 | 585 | 577 | 578 | 3,385,000 |
2014/05/27 | 578 | 585 | 577 | 580 | 2,839,000 |
2014/05/26 | 583 | 584 | 581 | 582 | 2,175,000 |
2014/05/23 | 577 | 580 | 572 | 579 | 2,462,000 |
2014/05/22 | 574 | 579 | 568 | 579 | 2,328,000 |
2014/05/21 | 560 | 574 | 557 | 569 | 2,775,000 |
2014/05/20 | 556 | 565 | 555 | 561 | 2,234,000 |
2014/05/19 | 561 | 564 | 549 | 551 | 1,969,000 |
2014/05/16 | 564 | 570 | 560 | 565 | 2,164,000 |
2014/05/15 | 575 | 580 | 574 | 576 | 2,189,000 |
2014/05/14 | 578 | 582 | 576 | 581 | 2,486,000 |
2014/05/13 | 575 | 581 | 575 | 578 | 2,193,000 |
2014/05/12 | 574 | 575 | 565 | 566 | 2,629,000 |
2014/05/09 | 590 | 592 | 575 | 578 | 6,549,000 |
2014/05/08 | 573 | 577 | 570 | 574 | 1,892,000 |
2014/05/07 | 572 | 582 | 567 | 572 | 4,341,000 |
2014/05/02 | 582 | 583 | 578 | 580 | 1,480,000 |
2014/05/01 | 578 | 583 | 576 | 583 | 1,651,000 |
2014/04/30 | 579 | 584 | 576 | 578 | 2,115,000 |
2014/04/28 | 572 | 578 | 567 | 577 | 1,851,000 |
2014/04/25 | 577 | 584 | 574 | 582 | 2,977,000 |
2014/04/24 | 576 | 583 | 572 | 576 | 1,562,000 |
2014/04/23 | 572 | 578 | 571 | 577 | 1,592,000 |
2014/04/22 | 576 | 582 | 570 | 571 | 1,762,000 |
2014/04/21 | 577 | 584 | 575 | 579 | 3,491,000 |
2014/04/18 | 558 | 575 | 557 | 571 | 4,539,000 |
2014/04/17 | 543 | 554 | 543 | 551 | 3,428,000 |
2014/04/16 | 543 | 544 | 535 | 541 | 3,797,000 |
2014/04/15 | 550 | 552 | 537 | 540 | 3,029,000 |
2014/04/14 | 539 | 551 | 538 | 545 | 1,584,000 |
2014/04/11 | 534 | 544 | 532 | 542 | 3,123,000 |
2014/04/10 | 557 | 565 | 550 | 553 | 2,999,000 |
2014/04/09 | 560 | 561 | 547 | 552 | 3,076,000 |
2014/04/08 | 566 | 571 | 561 | 566 | 2,089,000 |
2014/04/07 | 568 | 576 | 566 | 571 | 1,714,000 |
2014/04/04 | 572 | 577 | 566 | 575 | 3,446,000 |
2014/04/03 | 580 | 582 | 570 | 572 | 3,266,000 |
2014/04/02 | 565 | 581 | 563 | 572 | 6,350,000 |
2014/04/01 | 550 | 564 | 546 | 560 | 4,960,000 |
2014/03/31 | 555 | 556 | 543 | 547 | 1,832,000 |
2014/03/28 | 537 | 544 | 533 | 544 | 1,637,000 |
2014/03/27 | 528 | 547 | 525 | 544 | 3,584,000 |
2014/03/26 | 534 | 537 | 528 | 531 | 2,040,000 |
2014/03/25 | 536 | 537 | 527 | 528 | 2,348,000 |
2014/03/24 | 526 | 540 | 525 | 537 | 3,201,000 |
2014/03/20 | 525 | 527 | 516 | 519 | 2,996,000 |
2014/03/19 | 540 | 541 | 519 | 527 | 3,582,000 |
2014/03/18 | 540 | 547 | 539 | 540 | 2,142,000 |
2014/03/17 | 531 | 534 | 527 | 531 | 3,199,000 |
2014/03/14 | 535 | 541 | 532 | 538 | 5,051,000 |
2014/03/13 | 557 | 560 | 552 | 553 | 3,592,000 |
2014/03/12 | 566 | 568 | 557 | 558 | 3,010,000 |
2014/03/11 | 573 | 575 | 567 | 571 | 3,012,000 |
2014/03/10 | 578 | 580 | 571 | 574 | 2,765,000 |
2014/03/07 | 585 | 587 | 574 | 578 | 2,182,000 |
2014/03/06 | 573 | 580 | 569 | 577 | 2,439,000 |
2014/03/05 | 584 | 587 | 575 | 576 | 2,628,000 |
2014/03/04 | 573 | 578 | 571 | 575 | 2,181,000 |
2014/03/03 | 580 | 581 | 562 | 575 | 5,563,000 |
2014/02/28 | 596 | 598 | 581 | 589 | 3,614,000 |
2014/02/27 | 591 | 598 | 588 | 596 | 2,645,000 |
2014/02/26 | 589 | 599 | 586 | 594 | 8,082,000 |
2014/02/25 | 599 | 612 | 598 | 608 | 8,245,000 |
2014/02/24 | 584 | 592 | 581 | 590 | 2,204,000 |
2014/02/21 | 578 | 593 | 577 | 591 | 4,531,000 |
2014/02/20 | 574 | 580 | 572 | 575 | 3,010,000 |
2014/02/19 | 576 | 579 | 567 | 579 | 3,167,000 |
2014/02/18 | 568 | 587 | 562 | 582 | 5,305,000 |
2014/02/17 | 554 | 569 | 548 | 565 | 2,249,000 |
2014/02/14 | 569 | 573 | 553 | 564 | 3,854,000 |
2014/02/13 | 575 | 579 | 566 | 569 | 2,911,000 |
2014/02/12 | 574 | 582 | 567 | 574 | 4,386,000 |
2014/02/10 | 554 | 556 | 545 | 554 | 2,333,000 |
2014/02/07 | 545 | 551 | 537 | 541 | 2,051,000 |
2014/02/06 | 543 | 546 | 535 | 535 | 2,972,000 |
2014/02/05 | 529 | 556 | 529 | 541 | 7,611,000 |
2014/02/04 | 505 | 513 | 498 | 499 | 3,734,000 |
2014/02/03 | 531 | 539 | 521 | 522 | 2,271,000 |
2014/01/31 | 550 | 551 | 529 | 537 | 4,338,000 |
2014/01/30 | 560 | 563 | 544 | 547 | 4,677,000 |
2014/01/29 | 570 | 576 | 569 | 575 | 2,135,000 |
2014/01/28 | 554 | 569 | 551 | 560 | 3,725,000 |
2014/01/27 | 560 | 564 | 548 | 549 | 4,248,000 |
2014/01/24 | 578 | 580 | 571 | 575 | 3,829,000 |
2014/01/23 | 586 | 593 | 583 | 584 | 2,853,000 |
2014/01/22 | 578 | 586 | 576 | 584 | 2,653,000 |
2014/01/21 | 581 | 583 | 579 | 579 | 2,310,000 |
2014/01/20 | 582 | 584 | 578 | 579 | 2,124,000 |
2014/01/17 | 580 | 588 | 579 | 584 | 2,609,000 |
2014/01/16 | 583 | 590 | 578 | 579 | 2,819,000 |
2014/01/15 | 576 | 585 | 574 | 582 | 4,764,000 |
2014/01/14 | 581 | 594 | 577 | 586 | 5,780,000 |
2014/01/10 | 596 | 600 | 588 | 593 | 5,521,000 |
2014/01/09 | 611 | 611 | 599 | 600 | 5,519,000 |
2014/01/08 | 604 | 620 | 598 | 615 | 8,061,000 |
2014/01/07 | 594 | 609 | 594 | 596 | 3,950,000 |
2014/01/06 | 600 | 603 | 591 | 595 | 4,310,000 |