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 |
---|---|---|---|---|---|
2016/12/30 | 482 | 487 | 478 | 486 | 1,500,000 |
2016/12/29 | 489 | 490 | 483 | 485 | 1,253,000 |
2016/12/28 | 486 | 492 | 486 | 491 | 1,055,000 |
2016/12/27 | 484 | 486 | 482 | 483 | 1,706,000 |
2016/12/26 | 487 | 489 | 485 | 487 | 1,558,000 |
2016/12/22 | 494 | 494 | 487 | 487 | 1,637,000 |
2016/12/21 | 493 | 496 | 491 | 492 | 1,786,000 |
2016/12/20 | 493 | 493 | 486 | 493 | 1,629,000 |
2016/12/19 | 492 | 496 | 489 | 493 | 1,592,000 |
2016/12/16 | 500 | 500 | 494 | 495 | 1,822,000 |
2016/12/15 | 496 | 499 | 492 | 496 | 1,694,000 |
2016/12/14 | 495 | 495 | 490 | 494 | 1,591,000 |
2016/12/13 | 494 | 495 | 490 | 495 | 1,534,000 |
2016/12/12 | 494 | 505 | 490 | 494 | 4,225,000 |
2016/12/09 | 485 | 487 | 483 | 486 | 3,209,000 |
2016/12/08 | 484 | 485 | 479 | 484 | 2,223,000 |
2016/12/07 | 477 | 480 | 475 | 480 | 2,180,000 |
2016/12/06 | 474 | 476 | 469 | 473 | 1,920,000 |
2016/12/05 | 471 | 473 | 468 | 469 | 1,940,000 |
2016/12/02 | 470 | 473 | 467 | 471 | 1,817,000 |
2016/12/01 | 470 | 478 | 468 | 474 | 2,664,000 |
2016/11/30 | 459 | 467 | 458 | 461 | 1,898,000 |
2016/11/29 | 466 | 470 | 463 | 467 | 1,917,000 |
2016/11/28 | 476 | 476 | 470 | 474 | 1,190,000 |
2016/11/25 | 474 | 480 | 474 | 476 | 2,811,000 |
2016/11/24 | 463 | 472 | 463 | 472 | 2,339,000 |
2016/11/22 | 459 | 459 | 452 | 457 | 2,545,000 |
2016/11/21 | 464 | 468 | 463 | 464 | 1,108,000 |
2016/11/18 | 460 | 464 | 460 | 464 | 1,637,000 |
2016/11/17 | 460 | 462 | 457 | 458 | 1,425,000 |
2016/11/16 | 460 | 464 | 457 | 461 | 1,928,000 |
2016/11/15 | 457 | 460 | 455 | 455 | 1,409,000 |
2016/11/14 | 449 | 459 | 448 | 456 | 2,645,000 |
2016/11/11 | 447 | 452 | 443 | 446 | 2,839,000 |
2016/11/10 | 443 | 443 | 438 | 441 | 2,578,000 |
2016/11/09 | 450 | 450 | 416 | 421 | 3,314,000 |
2016/11/08 | 450 | 451 | 442 | 445 | 1,226,000 |
2016/11/07 | 451 | 455 | 446 | 448 | 1,637,000 |
2016/11/04 | 443 | 444 | 438 | 443 | 1,356,000 |
2016/11/02 | 453 | 454 | 446 | 446 | 1,696,000 |
2016/11/01 | 452 | 460 | 451 | 459 | 1,534,000 |
2016/10/31 | 454 | 455 | 452 | 454 | 851,000 |
2016/10/28 | 455 | 457 | 450 | 455 | 2,158,000 |
2016/10/27 | 448 | 454 | 447 | 454 | 1,625,000 |
2016/10/26 | 451 | 451 | 445 | 449 | 1,550,000 |
2016/10/25 | 450 | 452 | 446 | 450 | 1,082,000 |
2016/10/24 | 451 | 451 | 445 | 448 | 1,188,000 |
2016/10/21 | 445 | 456 | 445 | 449 | 2,820,000 |
2016/10/20 | 436 | 447 | 435 | 447 | 2,447,000 |
2016/10/19 | 434 | 434 | 428 | 432 | 1,385,000 |
2016/10/18 | 433 | 434 | 428 | 433 | 762,000 |
2016/10/17 | 429 | 435 | 429 | 432 | 934,000 |
2016/10/14 | 428 | 431 | 421 | 427 | 2,337,000 |
2016/10/13 | 434 | 441 | 428 | 431 | 1,552,000 |
2016/10/12 | 432 | 440 | 431 | 435 | 1,500,000 |
2016/10/11 | 442 | 444 | 438 | 440 | 1,539,000 |
2016/10/07 | 434 | 442 | 434 | 439 | 2,425,000 |
2016/10/06 | 428 | 437 | 427 | 433 | 3,427,000 |
2016/10/05 | 418 | 425 | 417 | 423 | 1,705,000 |
2016/10/04 | 415 | 421 | 414 | 419 | 1,427,000 |
2016/10/03 | 419 | 420 | 412 | 413 | 1,648,000 |
2016/09/30 | 417 | 419 | 413 | 414 | 1,440,000 |
2016/09/29 | 413 | 425 | 413 | 424 | 1,600,000 |
2016/09/28 | 413 | 416 | 411 | 413 | 1,443,000 |
2016/09/27 | 413 | 421 | 409 | 421 | 1,860,000 |
2016/09/26 | 421 | 422 | 416 | 417 | 1,088,000 |
2016/09/23 | 421 | 424 | 419 | 421 | 1,300,000 |
2016/09/21 | 418 | 425 | 412 | 425 | 1,714,000 |
2016/09/20 | 416 | 418 | 411 | 414 | 1,416,000 |
2016/09/16 | 420 | 420 | 414 | 416 | 969,000 |
2016/09/15 | 418 | 422 | 417 | 420 | 2,288,000 |
2016/09/14 | 413 | 422 | 413 | 417 | 1,623,000 |
2016/09/13 | 423 | 426 | 412 | 417 | 2,657,000 |
2016/09/12 | 410 | 419 | 410 | 418 | 2,181,000 |
2016/09/09 | 415 | 418 | 412 | 416 | 2,002,000 |
2016/09/08 | 414 | 416 | 411 | 414 | 1,146,000 |
2016/09/07 | 411 | 416 | 410 | 415 | 1,315,000 |
2016/09/06 | 415 | 421 | 414 | 416 | 1,588,000 |
2016/09/05 | 418 | 421 | 415 | 419 | 1,884,000 |
2016/09/02 | 409 | 412 | 407 | 410 | 1,416,000 |
2016/09/01 | 400 | 409 | 399 | 408 | 1,679,000 |
2016/08/31 | 405 | 406 | 402 | 403 | 1,267,000 |
2016/08/30 | 394 | 404 | 392 | 403 | 2,440,000 |
2016/08/29 | 396 | 401 | 395 | 397 | 1,648,000 |
2016/08/26 | 398 | 398 | 391 | 391 | 2,267,000 |
2016/08/25 | 401 | 403 | 399 | 401 | 1,597,000 |
2016/08/24 | 405 | 407 | 401 | 402 | 1,623,000 |
2016/08/23 | 407 | 415 | 405 | 409 | 2,344,000 |
2016/08/22 | 404 | 408 | 402 | 407 | 1,034,000 |
2016/08/19 | 396 | 402 | 395 | 402 | 1,238,000 |
2016/08/18 | 399 | 400 | 394 | 394 | 1,407,000 |
2016/08/17 | 402 | 404 | 400 | 403 | 1,025,000 |
2016/08/16 | 408 | 411 | 402 | 402 | 1,400,000 |
2016/08/15 | 410 | 410 | 403 | 405 | 1,085,000 |
2016/08/12 | 407 | 410 | 403 | 409 | 1,490,000 |
2016/08/10 | 396 | 402 | 395 | 402 | 937,000 |
2016/08/09 | 401 | 402 | 398 | 399 | 1,228,000 |
2016/08/08 | 398 | 400 | 396 | 400 | 1,561,000 |
2016/08/05 | 395 | 396 | 390 | 392 | 1,311,000 |
2016/08/04 | 384 | 395 | 384 | 392 | 2,496,000 |
2016/08/03 | 384 | 388 | 379 | 381 | 2,489,000 |
2016/08/02 | 399 | 399 | 390 | 390 | 2,216,000 |
2016/08/01 | 412 | 412 | 397 | 403 | 3,573,000 |
2016/07/29 | 428 | 433 | 420 | 423 | 2,126,000 |
2016/07/28 | 435 | 436 | 429 | 431 | 1,551,000 |
2016/07/27 | 429 | 436 | 429 | 435 | 2,173,000 |
2016/07/26 | 424 | 426 | 418 | 425 | 1,871,000 |
2016/07/25 | 429 | 431 | 425 | 428 | 1,251,000 |
2016/07/22 | 423 | 426 | 422 | 424 | 1,074,000 |
2016/07/21 | 430 | 432 | 426 | 430 | 1,326,000 |
2016/07/20 | 425 | 426 | 420 | 425 | 1,112,000 |
2016/07/19 | 421 | 427 | 417 | 426 | 2,003,000 |
2016/07/15 | 428 | 430 | 422 | 424 | 1,736,000 |
2016/07/14 | 418 | 426 | 415 | 425 | 2,062,000 |
2016/07/13 | 418 | 421 | 415 | 418 | 2,513,000 |
2016/07/12 | 404 | 413 | 404 | 407 | 2,456,000 |
2016/07/11 | 393 | 403 | 390 | 401 | 1,936,000 |
2016/07/08 | 387 | 389 | 381 | 386 | 3,356,000 |
2016/07/07 | 387 | 389 | 383 | 384 | 1,593,000 |
2016/07/06 | 385 | 386 | 378 | 384 | 2,514,000 |
2016/07/05 | 396 | 396 | 389 | 391 | 1,030,000 |
2016/07/04 | 382 | 397 | 382 | 395 | 2,109,000 |
2016/07/01 | 392 | 393 | 385 | 386 | 1,484,000 |
2016/06/30 | 391 | 394 | 387 | 390 | 1,960,000 |
2016/06/29 | 376 | 384 | 373 | 383 | 1,945,000 |
2016/06/28 | 370 | 378 | 366 | 374 | 2,367,000 |
2016/06/27 | 376 | 380 | 371 | 375 | 2,892,000 |
2016/06/24 | 410 | 411 | 365 | 370 | 5,508,000 |
2016/06/23 | 400 | 406 | 397 | 405 | 2,040,000 |
2016/06/22 | 406 | 406 | 399 | 403 | 1,872,000 |
2016/06/21 | 402 | 409 | 397 | 408 | 2,034,000 |
2016/06/20 | 403 | 406 | 400 | 404 | 2,541,000 |
2016/06/17 | 408 | 409 | 395 | 398 | 3,548,000 |
2016/06/16 | 413 | 413 | 398 | 398 | 2,928,000 |
2016/06/15 | 414 | 420 | 411 | 412 | 2,873,000 |
2016/06/14 | 418 | 421 | 411 | 417 | 2,246,000 |
2016/06/13 | 430 | 431 | 423 | 423 | 2,673,000 |
2016/06/10 | 454 | 455 | 443 | 443 | 4,200,000 |
2016/06/09 | 461 | 463 | 458 | 461 | 1,380,000 |
2016/06/08 | 457 | 467 | 457 | 466 | 3,079,000 |
2016/06/07 | 455 | 456 | 448 | 453 | 2,092,000 |
2016/06/06 | 450 | 454 | 446 | 453 | 1,380,000 |
2016/06/03 | 458 | 459 | 447 | 453 | 2,582,000 |
2016/06/02 | 457 | 457 | 449 | 450 | 1,807,000 |
2016/06/01 | 461 | 463 | 457 | 458 | 1,814,000 |
2016/05/31 | 460 | 471 | 458 | 468 | 2,121,000 |
2016/05/30 | 462 | 464 | 458 | 461 | 1,024,000 |
2016/05/27 | 456 | 462 | 456 | 461 | 1,214,000 |
2016/05/26 | 461 | 462 | 456 | 456 | 1,247,000 |
2016/05/25 | 461 | 461 | 455 | 455 | 1,160,000 |
2016/05/24 | 454 | 455 | 450 | 451 | 1,238,000 |
2016/05/23 | 458 | 460 | 449 | 455 | 2,909,000 |
2016/05/20 | 460 | 467 | 458 | 463 | 1,695,000 |
2016/05/19 | 469 | 473 | 463 | 464 | 1,829,000 |
2016/05/18 | 461 | 470 | 461 | 467 | 3,404,000 |
2016/05/17 | 447 | 461 | 445 | 460 | 2,743,000 |
2016/05/16 | 456 | 457 | 439 | 442 | 7,159,000 |
2016/05/13 | 474 | 476 | 460 | 460 | 4,335,000 |
2016/05/12 | 448 | 480 | 446 | 475 | 6,315,000 |
2016/05/11 | 464 | 467 | 445 | 448 | 3,733,000 |
2016/05/10 | 445 | 451 | 438 | 449 | 2,009,000 |
2016/05/09 | 444 | 448 | 441 | 442 | 1,592,000 |
2016/05/06 | 440 | 443 | 436 | 441 | 2,017,000 |
2016/05/02 | 440 | 443 | 433 | 438 | 2,634,000 |
2016/04/28 | 468 | 471 | 450 | 454 | 3,426,000 |
2016/04/27 | 464 | 469 | 464 | 466 | 2,396,000 |
2016/04/26 | 467 | 468 | 462 | 465 | 2,767,000 |
2016/04/25 | 461 | 467 | 456 | 467 | 4,422,000 |
2016/04/22 | 462 | 464 | 446 | 456 | 8,681,000 |
2016/04/21 | 468 | 475 | 458 | 469 | 8,606,000 |
2016/04/20 | 508 | 509 | 454 | 476 | 9,436,000 |
2016/04/19 | 505 | 506 | 499 | 505 | 1,957,000 |
2016/04/18 | 487 | 497 | 485 | 494 | 2,283,000 |
2016/04/15 | 498 | 507 | 498 | 505 | 2,459,000 |
2016/04/14 | 490 | 502 | 489 | 502 | 3,728,000 |
2016/04/13 | 482 | 487 | 479 | 487 | 1,729,000 |
2016/04/12 | 464 | 480 | 463 | 477 | 1,953,000 |
2016/04/11 | 466 | 467 | 459 | 463 | 2,051,000 |
2016/04/08 | 460 | 477 | 456 | 471 | 2,118,000 |
2016/04/07 | 465 | 469 | 461 | 465 | 1,752,000 |
2016/04/06 | 461 | 467 | 453 | 465 | 2,396,000 |
2016/04/05 | 480 | 480 | 458 | 460 | 2,385,000 |
2016/04/04 | 468 | 484 | 463 | 478 | 4,054,000 |
2016/04/01 | 486 | 486 | 462 | 462 | 2,739,000 |
2016/03/31 | 486 | 493 | 481 | 481 | 1,995,000 |
2016/03/30 | 486 | 487 | 480 | 482 | 1,919,000 |
2016/03/29 | 483 | 494 | 483 | 489 | 1,893,000 |
2016/03/28 | 490 | 494 | 487 | 493 | 2,271,000 |
2016/03/25 | 478 | 487 | 473 | 485 | 2,312,000 |
2016/03/24 | 479 | 479 | 472 | 473 | 1,897,000 |
2016/03/23 | 484 | 485 | 477 | 479 | 1,892,000 |
2016/03/22 | 477 | 483 | 471 | 479 | 1,428,000 |
2016/03/18 | 473 | 477 | 465 | 469 | 2,199,000 |
2016/03/17 | 479 | 485 | 470 | 474 | 1,824,000 |
2016/03/16 | 483 | 484 | 476 | 477 | 1,323,000 |
2016/03/15 | 488 | 489 | 481 | 484 | 1,531,000 |
2016/03/14 | 491 | 493 | 487 | 490 | 1,698,000 |
2016/03/11 | 475 | 487 | 474 | 486 | 3,493,000 |
2016/03/10 | 480 | 487 | 474 | 481 | 2,487,000 |
2016/03/09 | 473 | 477 | 466 | 474 | 1,993,000 |
2016/03/08 | 487 | 488 | 470 | 477 | 3,334,000 |
2016/03/07 | 497 | 498 | 488 | 488 | 2,842,000 |
2016/03/04 | 485 | 495 | 482 | 495 | 3,280,000 |
2016/03/03 | 473 | 484 | 473 | 484 | 4,653,000 |
2016/03/02 | 468 | 474 | 465 | 473 | 2,860,000 |
2016/03/01 | 461 | 464 | 456 | 460 | 2,124,000 |
2016/02/29 | 470 | 474 | 461 | 461 | 1,785,000 |
2016/02/26 | 473 | 476 | 464 | 465 | 2,370,000 |
2016/02/25 | 458 | 473 | 458 | 470 | 3,347,000 |
2016/02/24 | 441 | 458 | 437 | 455 | 4,422,000 |
2016/02/23 | 449 | 454 | 440 | 444 | 2,589,000 |
2016/02/22 | 428 | 450 | 427 | 448 | 2,477,000 |
2016/02/19 | 438 | 439 | 419 | 433 | 3,885,000 |
2016/02/18 | 450 | 452 | 437 | 444 | 3,647,000 |
2016/02/17 | 444 | 452 | 435 | 442 | 3,091,000 |
2016/02/16 | 438 | 459 | 438 | 449 | 2,667,000 |
2016/02/15 | 423 | 447 | 421 | 445 | 3,623,000 |
2016/02/12 | 422 | 427 | 412 | 413 | 4,091,000 |
2016/02/10 | 453 | 462 | 436 | 442 | 4,448,000 |
2016/02/09 | 455 | 458 | 448 | 453 | 3,643,000 |
2016/02/08 | 456 | 470 | 454 | 468 | 4,938,000 |
2016/02/05 | 453 | 460 | 450 | 458 | 3,534,000 |
2016/02/04 | 454 | 464 | 450 | 459 | 4,953,000 |
2016/02/03 | 449 | 463 | 442 | 460 | 15,625,000 |
2016/02/02 | 416 | 423 | 408 | 413 | 2,104,000 |
2016/02/01 | 420 | 423 | 415 | 422 | 2,760,000 |
2016/01/29 | 405 | 419 | 399 | 416 | 3,798,000 |
2016/01/28 | 408 | 409 | 402 | 404 | 1,770,000 |
2016/01/27 | 403 | 414 | 401 | 411 | 2,372,000 |
2016/01/26 | 400 | 401 | 394 | 396 | 2,003,000 |
2016/01/25 | 415 | 419 | 406 | 410 | 3,089,000 |
2016/01/22 | 396 | 407 | 392 | 407 | 2,757,000 |
2016/01/21 | 392 | 403 | 382 | 383 | 2,656,000 |
2016/01/20 | 410 | 412 | 392 | 393 | 3,037,000 |
2016/01/19 | 405 | 411 | 401 | 409 | 2,698,000 |
2016/01/18 | 402 | 407 | 391 | 405 | 4,931,000 |
2016/01/15 | 423 | 424 | 411 | 414 | 2,967,000 |
2016/01/14 | 408 | 419 | 402 | 416 | 3,271,000 |
2016/01/13 | 412 | 423 | 412 | 421 | 2,590,000 |
2016/01/12 | 421 | 421 | 406 | 407 | 3,904,000 |
2016/01/08 | 419 | 430 | 416 | 424 | 3,451,000 |
2016/01/07 | 435 | 436 | 425 | 426 | 2,976,000 |
2016/01/06 | 442 | 445 | 435 | 438 | 1,994,000 |
2016/01/05 | 440 | 446 | 438 | 443 | 2,231,000 |
2016/01/04 | 450 | 456 | 443 | 444 | 2,644,000 |