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 |
---|---|---|---|---|---|
2015/12/30 | 450 | 454 | 449 | 452 | 1,059,000 |
2015/12/29 | 447 | 450 | 442 | 449 | 959,000 |
2015/12/28 | 438 | 452 | 438 | 449 | 1,861,000 |
2015/12/25 | 445 | 448 | 435 | 437 | 2,445,000 |
2015/12/24 | 450 | 453 | 445 | 446 | 1,964,000 |
2015/12/22 | 447 | 448 | 444 | 447 | 1,638,000 |
2015/12/21 | 446 | 449 | 438 | 443 | 2,810,000 |
2015/12/18 | 456 | 465 | 451 | 452 | 3,785,000 |
2015/12/17 | 453 | 457 | 450 | 456 | 3,214,000 |
2015/12/16 | 441 | 447 | 438 | 446 | 2,002,000 |
2015/12/15 | 443 | 443 | 436 | 436 | 4,346,000 |
2015/12/14 | 450 | 450 | 440 | 445 | 3,376,000 |
2015/12/11 | 449 | 464 | 448 | 462 | 4,065,000 |
2015/12/10 | 458 | 459 | 451 | 451 | 2,500,000 |
2015/12/09 | 454 | 462 | 454 | 460 | 1,720,000 |
2015/12/08 | 467 | 468 | 458 | 461 | 1,982,000 |
2015/12/07 | 468 | 470 | 466 | 467 | 1,017,000 |
2015/12/04 | 465 | 467 | 464 | 466 | 1,550,000 |
2015/12/03 | 470 | 474 | 468 | 473 | 1,591,000 |
2015/12/02 | 477 | 477 | 471 | 472 | 1,924,000 |
2015/12/01 | 467 | 473 | 465 | 472 | 3,061,000 |
2015/11/30 | 464 | 466 | 462 | 466 | 2,616,000 |
2015/11/27 | 461 | 465 | 460 | 463 | 1,791,000 |
2015/11/26 | 467 | 467 | 462 | 463 | 1,911,000 |
2015/11/25 | 459 | 464 | 458 | 461 | 2,080,000 |
2015/11/24 | 457 | 459 | 455 | 458 | 1,196,000 |
2015/11/20 | 454 | 457 | 452 | 457 | 1,695,000 |
2015/11/19 | 455 | 457 | 453 | 456 | 1,878,000 |
2015/11/18 | 456 | 457 | 452 | 453 | 2,133,000 |
2015/11/17 | 454 | 458 | 452 | 455 | 2,400,000 |
2015/11/16 | 444 | 451 | 441 | 447 | 1,464,000 |
2015/11/13 | 449 | 453 | 447 | 450 | 3,547,000 |
2015/11/12 | 454 | 456 | 450 | 454 | 2,372,000 |
2015/11/11 | 459 | 461 | 451 | 457 | 5,373,000 |
2015/11/10 | 448 | 458 | 447 | 458 | 4,134,000 |
2015/11/09 | 448 | 460 | 448 | 456 | 8,053,000 |
2015/11/06 | 443 | 445 | 439 | 443 | 3,836,000 |
2015/11/05 | 441 | 444 | 434 | 439 | 7,347,000 |
2015/11/04 | 446 | 451 | 441 | 443 | 5,570,000 |
2015/11/02 | 454 | 454 | 439 | 440 | 9,795,000 |
2015/10/30 | 474 | 479 | 455 | 462 | 13,263,000 |
2015/10/29 | 518 | 523 | 513 | 520 | 2,716,000 |
2015/10/28 | 520 | 521 | 507 | 510 | 4,356,000 |
2015/10/27 | 528 | 531 | 518 | 523 | 2,470,000 |
2015/10/26 | 525 | 530 | 524 | 528 | 3,168,000 |
2015/10/23 | 530 | 532 | 525 | 527 | 3,541,000 |
2015/10/22 | 523 | 529 | 520 | 522 | 2,282,000 |
2015/10/21 | 510 | 525 | 510 | 523 | 3,248,000 |
2015/10/20 | 516 | 518 | 504 | 513 | 3,243,000 |
2015/10/19 | 513 | 520 | 508 | 516 | 3,379,000 |
2015/10/16 | 514 | 519 | 506 | 508 | 4,484,000 |
2015/10/15 | 496 | 518 | 494 | 512 | 3,711,000 |
2015/10/14 | 524 | 531 | 499 | 502 | 8,663,000 |
2015/10/13 | 513 | 521 | 510 | 519 | 4,737,000 |
2015/10/09 | 512 | 516 | 510 | 513 | 3,970,000 |
2015/10/08 | 500 | 512 | 496 | 505 | 4,272,000 |
2015/10/07 | 488 | 507 | 488 | 504 | 3,457,000 |
2015/10/06 | 487 | 498 | 486 | 492 | 3,260,000 |
2015/10/05 | 480 | 487 | 475 | 484 | 3,724,000 |
2015/10/02 | 475 | 484 | 467 | 480 | 3,739,000 |
2015/10/01 | 474 | 485 | 461 | 480 | 9,718,000 |
2015/09/30 | 431 | 452 | 431 | 450 | 3,699,000 |
2015/09/29 | 439 | 439 | 424 | 425 | 2,514,000 |
2015/09/28 | 450 | 454 | 443 | 446 | 2,117,000 |
2015/09/25 | 448 | 449 | 436 | 449 | 3,535,000 |
2015/09/24 | 442 | 448 | 438 | 445 | 2,314,000 |
2015/09/18 | 456 | 457 | 447 | 454 | 2,363,000 |
2015/09/17 | 464 | 464 | 456 | 459 | 2,040,000 |
2015/09/16 | 456 | 463 | 453 | 458 | 3,148,000 |
2015/09/15 | 449 | 459 | 448 | 451 | 2,757,000 |
2015/09/14 | 449 | 452 | 442 | 448 | 2,990,000 |
2015/09/11 | 438 | 449 | 437 | 448 | 4,996,000 |
2015/09/10 | 428 | 448 | 426 | 446 | 4,947,000 |
2015/09/09 | 425 | 436 | 423 | 436 | 3,860,000 |
2015/09/08 | 412 | 425 | 410 | 412 | 3,327,000 |
2015/09/07 | 406 | 416 | 403 | 412 | 3,462,000 |
2015/09/04 | 425 | 425 | 405 | 410 | 5,006,000 |
2015/09/03 | 426 | 432 | 424 | 426 | 2,831,000 |
2015/09/02 | 426 | 429 | 421 | 421 | 5,749,000 |
2015/09/01 | 447 | 450 | 436 | 436 | 3,016,000 |
2015/08/31 | 460 | 460 | 450 | 453 | 3,668,000 |
2015/08/28 | 455 | 463 | 451 | 462 | 4,996,000 |
2015/08/27 | 454 | 454 | 442 | 445 | 3,603,000 |
2015/08/26 | 432 | 444 | 430 | 441 | 5,729,000 |
2015/08/25 | 431 | 455 | 423 | 428 | 7,840,000 |
2015/08/24 | 470 | 475 | 450 | 450 | 6,014,000 |
2015/08/21 | 485 | 495 | 482 | 484 | 6,591,000 |
2015/08/20 | 510 | 512 | 500 | 501 | 3,110,000 |
2015/08/19 | 525 | 528 | 511 | 513 | 5,518,000 |
2015/08/18 | 510 | 529 | 507 | 525 | 10,563,000 |
2015/08/17 | 499 | 505 | 495 | 504 | 1,912,000 |
2015/08/14 | 496 | 496 | 490 | 496 | 1,263,000 |
2015/08/13 | 493 | 496 | 490 | 495 | 2,779,000 |
2015/08/12 | 505 | 505 | 496 | 500 | 2,834,000 |
2015/08/11 | 504 | 507 | 501 | 506 | 3,409,000 |
2015/08/10 | 491 | 501 | 487 | 499 | 2,786,000 |
2015/08/07 | 496 | 498 | 491 | 494 | 1,871,000 |
2015/08/06 | 500 | 502 | 495 | 497 | 1,801,000 |
2015/08/05 | 486 | 497 | 485 | 495 | 2,260,000 |
2015/08/04 | 485 | 490 | 481 | 490 | 2,062,000 |
2015/08/03 | 491 | 493 | 484 | 491 | 2,298,000 |
2015/07/31 | 500 | 506 | 493 | 495 | 4,313,000 |
2015/07/30 | 494 | 498 | 491 | 495 | 2,695,000 |
2015/07/29 | 485 | 493 | 483 | 493 | 2,656,000 |
2015/07/28 | 472 | 489 | 472 | 486 | 2,795,000 |
2015/07/27 | 474 | 478 | 471 | 477 | 1,652,000 |
2015/07/24 | 485 | 486 | 479 | 481 | 1,941,000 |
2015/07/23 | 494 | 495 | 487 | 490 | 2,303,000 |
2015/07/22 | 488 | 493 | 485 | 490 | 2,397,000 |
2015/07/21 | 485 | 499 | 484 | 495 | 4,805,000 |
2015/07/17 | 475 | 481 | 472 | 480 | 1,548,000 |
2015/07/16 | 481 | 481 | 473 | 474 | 1,935,000 |
2015/07/15 | 479 | 481 | 476 | 481 | 1,806,000 |
2015/07/14 | 476 | 484 | 475 | 479 | 3,566,000 |
2015/07/13 | 463 | 470 | 462 | 466 | 1,846,000 |
2015/07/10 | 455 | 464 | 450 | 460 | 3,792,000 |
2015/07/09 | 455 | 456 | 435 | 455 | 6,679,000 |
2015/07/08 | 480 | 481 | 468 | 468 | 4,078,000 |
2015/07/07 | 481 | 484 | 479 | 479 | 2,018,000 |
2015/07/06 | 480 | 483 | 477 | 481 | 2,814,000 |
2015/07/03 | 490 | 492 | 484 | 485 | 1,890,000 |
2015/07/02 | 486 | 494 | 484 | 489 | 2,999,000 |
2015/07/01 | 482 | 486 | 481 | 484 | 1,895,000 |
2015/06/30 | 482 | 487 | 480 | 481 | 3,909,000 |
2015/06/29 | 489 | 489 | 482 | 482 | 4,934,000 |
2015/06/26 | 498 | 500 | 496 | 497 | 2,429,000 |
2015/06/25 | 502 | 503 | 499 | 500 | 2,026,000 |
2015/06/24 | 505 | 508 | 504 | 504 | 2,230,000 |
2015/06/23 | 516 | 516 | 503 | 504 | 3,691,000 |
2015/06/22 | 503 | 512 | 503 | 511 | 1,666,000 |
2015/06/19 | 505 | 506 | 499 | 501 | 2,964,000 |
2015/06/18 | 503 | 504 | 494 | 499 | 4,152,000 |
2015/06/17 | 513 | 515 | 505 | 506 | 3,792,000 |
2015/06/16 | 521 | 523 | 514 | 517 | 3,188,000 |
2015/06/15 | 523 | 525 | 522 | 525 | 1,281,000 |
2015/06/12 | 532 | 532 | 526 | 527 | 2,452,000 |
2015/06/11 | 528 | 529 | 524 | 528 | 2,157,000 |
2015/06/10 | 521 | 531 | 521 | 526 | 4,020,000 |
2015/06/09 | 531 | 531 | 520 | 520 | 3,360,000 |
2015/06/08 | 530 | 532 | 528 | 530 | 1,611,000 |
2015/06/05 | 528 | 530 | 526 | 528 | 1,456,000 |
2015/06/04 | 530 | 530 | 527 | 527 | 2,003,000 |
2015/06/03 | 532 | 534 | 526 | 526 | 4,943,000 |
2015/06/02 | 540 | 540 | 536 | 537 | 2,283,000 |
2015/06/01 | 546 | 546 | 540 | 542 | 1,573,000 |
2015/05/29 | 545 | 548 | 544 | 547 | 2,030,000 |
2015/05/28 | 544 | 549 | 543 | 545 | 1,911,000 |
2015/05/27 | 543 | 548 | 543 | 544 | 1,708,000 |
2015/05/26 | 548 | 549 | 543 | 547 | 1,867,000 |
2015/05/25 | 548 | 549 | 544 | 547 | 1,721,000 |
2015/05/22 | 540 | 546 | 538 | 544 | 2,908,000 |
2015/05/21 | 539 | 542 | 536 | 537 | 1,757,000 |
2015/05/20 | 535 | 540 | 534 | 539 | 3,047,000 |
2015/05/19 | 542 | 542 | 534 | 535 | 3,225,000 |
2015/05/18 | 527 | 539 | 526 | 538 | 3,462,000 |
2015/05/15 | 531 | 531 | 521 | 524 | 4,347,000 |
2015/05/14 | 530 | 534 | 528 | 529 | 3,164,000 |
2015/05/13 | 534 | 534 | 528 | 530 | 3,571,000 |
2015/05/12 | 541 | 542 | 531 | 532 | 3,475,000 |
2015/05/11 | 540 | 544 | 538 | 539 | 4,607,000 |
2015/05/08 | 560 | 563 | 555 | 559 | 3,218,000 |
2015/05/07 | 560 | 565 | 558 | 560 | 2,751,000 |
2015/05/01 | 562 | 568 | 560 | 566 | 2,947,000 |
2015/04/30 | 565 | 570 | 564 | 565 | 2,507,000 |
2015/04/28 | 568 | 573 | 567 | 569 | 2,036,000 |
2015/04/27 | 568 | 572 | 565 | 568 | 1,767,000 |
2015/04/24 | 569 | 573 | 568 | 571 | 1,645,000 |
2015/04/23 | 570 | 574 | 570 | 573 | 2,952,000 |
2015/04/22 | 573 | 577 | 570 | 572 | 2,669,000 |
2015/04/21 | 564 | 573 | 563 | 572 | 1,894,000 |
2015/04/20 | 566 | 575 | 563 | 567 | 2,181,000 |
2015/04/17 | 566 | 574 | 562 | 569 | 2,782,000 |
2015/04/16 | 553 | 567 | 553 | 566 | 2,393,000 |
2015/04/15 | 555 | 555 | 552 | 553 | 1,199,000 |
2015/04/14 | 553 | 557 | 552 | 555 | 1,269,000 |
2015/04/13 | 556 | 556 | 553 | 553 | 1,361,000 |
2015/04/10 | 563 | 563 | 552 | 555 | 2,926,000 |
2015/04/09 | 560 | 565 | 559 | 562 | 3,202,000 |
2015/04/08 | 550 | 559 | 549 | 556 | 3,489,000 |
2015/04/07 | 538 | 549 | 538 | 543 | 2,204,000 |
2015/04/06 | 537 | 537 | 533 | 535 | 1,314,000 |
2015/04/03 | 532 | 542 | 530 | 537 | 2,083,000 |
2015/04/02 | 531 | 533 | 527 | 530 | 2,503,000 |
2015/04/01 | 540 | 543 | 525 | 527 | 4,274,000 |
2015/03/31 | 547 | 549 | 541 | 541 | 3,442,000 |
2015/03/30 | 549 | 550 | 540 | 545 | 2,167,000 |
2015/03/27 | 560 | 564 | 544 | 549 | 3,970,000 |
2015/03/26 | 568 | 570 | 564 | 567 | 4,236,000 |
2015/03/25 | 565 | 570 | 558 | 569 | 4,399,000 |
2015/03/24 | 552 | 572 | 552 | 568 | 9,649,000 |
2015/03/23 | 580 | 586 | 577 | 586 | 3,268,000 |
2015/03/20 | 578 | 581 | 576 | 580 | 1,768,000 |
2015/03/19 | 576 | 581 | 575 | 579 | 2,696,000 |
2015/03/18 | 580 | 580 | 570 | 580 | 2,910,000 |
2015/03/17 | 582 | 582 | 577 | 579 | 2,542,000 |
2015/03/16 | 570 | 579 | 567 | 578 | 3,176,000 |
2015/03/13 | 585 | 586 | 578 | 578 | 5,987,000 |
2015/03/12 | 578 | 582 | 575 | 578 | 3,511,000 |
2015/03/11 | 562 | 577 | 562 | 574 | 6,149,000 |
2015/03/10 | 569 | 571 | 563 | 568 | 4,314,000 |
2015/03/09 | 556 | 568 | 550 | 565 | 4,497,000 |
2015/03/06 | 555 | 560 | 554 | 559 | 4,476,000 |
2015/03/05 | 546 | 553 | 543 | 552 | 3,039,000 |
2015/03/04 | 545 | 554 | 543 | 547 | 5,909,000 |
2015/03/03 | 550 | 553 | 544 | 545 | 4,810,000 |
2015/03/02 | 540 | 544 | 538 | 544 | 2,938,000 |
2015/02/27 | 542 | 544 | 537 | 540 | 3,918,000 |
2015/02/26 | 540 | 542 | 537 | 539 | 2,653,000 |
2015/02/25 | 540 | 543 | 537 | 540 | 2,289,000 |
2015/02/24 | 537 | 540 | 533 | 540 | 3,005,000 |
2015/02/23 | 538 | 545 | 531 | 533 | 6,642,000 |
2015/02/20 | 517 | 532 | 516 | 531 | 5,584,000 |
2015/02/19 | 513 | 515 | 511 | 515 | 1,872,000 |
2015/02/18 | 512 | 515 | 511 | 513 | 2,661,000 |
2015/02/17 | 507 | 509 | 504 | 509 | 2,668,000 |
2015/02/16 | 509 | 513 | 507 | 508 | 2,660,000 |
2015/02/13 | 510 | 513 | 506 | 507 | 3,840,000 |
2015/02/12 | 523 | 524 | 514 | 516 | 2,759,000 |
2015/02/10 | 520 | 521 | 516 | 519 | 1,724,000 |
2015/02/09 | 518 | 524 | 518 | 520 | 1,830,000 |
2015/02/06 | 514 | 517 | 510 | 515 | 2,246,000 |
2015/02/05 | 508 | 515 | 505 | 510 | 2,965,000 |
2015/02/04 | 529 | 538 | 507 | 509 | 8,015,000 |
2015/02/03 | 540 | 546 | 525 | 527 | 4,348,000 |
2015/02/02 | 530 | 539 | 523 | 537 | 2,500,000 |
2015/01/30 | 530 | 538 | 530 | 535 | 2,972,000 |
2015/01/29 | 529 | 540 | 523 | 525 | 5,122,000 |
2015/01/28 | 528 | 533 | 527 | 530 | 2,389,000 |
2015/01/27 | 529 | 532 | 526 | 530 | 2,058,000 |
2015/01/26 | 518 | 526 | 516 | 525 | 2,215,000 |
2015/01/23 | 534 | 534 | 522 | 525 | 2,614,000 |
2015/01/22 | 528 | 534 | 527 | 532 | 3,112,000 |
2015/01/21 | 529 | 532 | 524 | 528 | 3,917,000 |
2015/01/20 | 517 | 531 | 516 | 531 | 6,208,000 |
2015/01/19 | 488 | 520 | 488 | 518 | 9,035,000 |
2015/01/16 | 484 | 484 | 476 | 483 | 4,327,000 |
2015/01/15 | 487 | 491 | 486 | 489 | 2,314,000 |
2015/01/14 | 492 | 493 | 485 | 486 | 4,836,000 |
2015/01/13 | 500 | 500 | 490 | 497 | 3,678,000 |
2015/01/09 | 510 | 511 | 501 | 503 | 3,977,000 |
2015/01/08 | 510 | 510 | 505 | 507 | 2,901,000 |
2015/01/07 | 503 | 511 | 502 | 506 | 2,116,000 |
2015/01/06 | 513 | 515 | 505 | 506 | 3,934,000 |
2015/01/05 | 517 | 524 | 509 | 522 | 2,757,000 |