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 |
|---|---|---|---|---|---|
| 2017/12/29 | 558 | 564 | 558 | 561 | 1,287,000 |
| 2017/12/28 | 567 | 567 | 558 | 558 | 1,722,000 |
| 2017/12/27 | 559 | 568 | 559 | 568 | 1,278,000 |
| 2017/12/26 | 561 | 563 | 559 | 559 | 1,434,000 |
| 2017/12/25 | 561 | 562 | 558 | 562 | 1,392,000 |
| 2017/12/22 | 562 | 563 | 558 | 561 | 1,565,000 |
| 2017/12/21 | 554 | 563 | 554 | 563 | 2,635,000 |
| 2017/12/20 | 546 | 553 | 542 | 553 | 2,719,000 |
| 2017/12/19 | 551 | 552 | 549 | 551 | 2,258,000 |
| 2017/12/18 | 552 | 555 | 547 | 553 | 2,864,000 |
| 2017/12/15 | 550 | 552 | 546 | 546 | 2,552,000 |
| 2017/12/14 | 557 | 558 | 551 | 553 | 2,406,000 |
| 2017/12/13 | 563 | 564 | 558 | 559 | 1,488,000 |
| 2017/12/12 | 563 | 565 | 561 | 564 | 1,658,000 |
| 2017/12/11 | 558 | 561 | 557 | 561 | 1,630,000 |
| 2017/12/08 | 552 | 559 | 552 | 558 | 2,914,000 |
| 2017/12/07 | 555 | 555 | 547 | 550 | 3,814,000 |
| 2017/12/06 | 567 | 567 | 553 | 555 | 3,351,000 |
| 2017/12/05 | 568 | 570 | 566 | 567 | 1,431,000 |
| 2017/12/04 | 573 | 574 | 567 | 573 | 2,831,000 |
| 2017/12/01 | 582 | 584 | 572 | 573 | 2,311,000 |
| 2017/11/30 | 573 | 581 | 571 | 580 | 3,076,000 |
| 2017/11/29 | 576 | 579 | 572 | 573 | 1,859,000 |
| 2017/11/28 | 571 | 576 | 570 | 572 | 2,028,000 |
| 2017/11/27 | 577 | 579 | 574 | 576 | 2,731,000 |
| 2017/11/24 | 585 | 585 | 578 | 582 | 1,999,000 |
| 2017/11/22 | 591 | 591 | 582 | 585 | 3,025,000 |
| 2017/11/21 | 583 | 591 | 581 | 588 | 2,751,000 |
| 2017/11/20 | 578 | 586 | 576 | 579 | 3,100,000 |
| 2017/11/17 | 582 | 584 | 576 | 578 | 3,038,000 |
| 2017/11/16 | 565 | 578 | 563 | 574 | 3,286,000 |
| 2017/11/15 | 574 | 576 | 566 | 569 | 4,864,000 |
| 2017/11/14 | 571 | 584 | 571 | 579 | 4,138,000 |
| 2017/11/13 | 572 | 575 | 569 | 571 | 2,666,000 |
| 2017/11/10 | 571 | 576 | 568 | 572 | 4,224,000 |
| 2017/11/09 | 585 | 589 | 567 | 576 | 5,766,000 |
| 2017/11/08 | 580 | 580 | 576 | 580 | 2,898,000 |
| 2017/11/07 | 571 | 581 | 570 | 580 | 4,618,000 |
| 2017/11/06 | 571 | 571 | 565 | 568 | 3,630,000 |
| 2017/11/02 | 573 | 574 | 566 | 569 | 3,402,000 |
| 2017/11/01 | 575 | 575 | 568 | 572 | 5,370,000 |
| 2017/10/31 | 574 | 580 | 562 | 567 | 14,173,000 |
| 2017/10/30 | 600 | 612 | 600 | 604 | 5,857,000 |
| 2017/10/27 | 588 | 602 | 587 | 601 | 5,676,000 |
| 2017/10/26 | 594 | 596 | 581 | 584 | 6,699,000 |
| 2017/10/25 | 604 | 607 | 595 | 597 | 6,006,000 |
| 2017/10/24 | 598 | 599 | 592 | 598 | 3,310,000 |
| 2017/10/23 | 603 | 603 | 598 | 601 | 4,428,000 |
| 2017/10/20 | 592 | 598 | 590 | 597 | 2,646,000 |
| 2017/10/19 | 598 | 600 | 592 | 597 | 3,370,000 |
| 2017/10/18 | 589 | 596 | 588 | 596 | 4,213,000 |
| 2017/10/17 | 593 | 593 | 587 | 591 | 2,668,000 |
| 2017/10/16 | 587 | 592 | 586 | 591 | 2,565,000 |
| 2017/10/13 | 590 | 591 | 583 | 589 | 3,836,000 |
| 2017/10/12 | 589 | 594 | 587 | 591 | 4,019,000 |
| 2017/10/11 | 585 | 586 | 578 | 582 | 3,185,000 |
| 2017/10/10 | 591 | 592 | 586 | 587 | 3,058,000 |
| 2017/10/06 | 592 | 593 | 588 | 592 | 3,283,000 |
| 2017/10/05 | 594 | 596 | 587 | 589 | 3,630,000 |
| 2017/10/04 | 602 | 608 | 586 | 594 | 11,962,000 |
| 2017/10/03 | 591 | 599 | 585 | 599 | 5,177,000 |
| 2017/10/02 | 591 | 593 | 583 | 585 | 4,112,000 |
| 2017/09/29 | 598 | 605 | 589 | 591 | 7,972,000 |
| 2017/09/28 | 590 | 598 | 587 | 598 | 7,131,000 |
| 2017/09/27 | 580 | 587 | 578 | 585 | 3,511,000 |
| 2017/09/26 | 575 | 579 | 571 | 579 | 3,005,000 |
| 2017/09/25 | 571 | 580 | 567 | 580 | 4,604,000 |
| 2017/09/22 | 567 | 569 | 557 | 569 | 4,448,000 |
| 2017/09/21 | 570 | 572 | 562 | 564 | 4,768,000 |
| 2017/09/20 | 578 | 579 | 562 | 565 | 5,942,000 |
| 2017/09/19 | 584 | 595 | 577 | 582 | 6,831,000 |
| 2017/09/15 | 570 | 577 | 565 | 574 | 5,260,000 |
| 2017/09/14 | 583 | 592 | 572 | 575 | 8,739,000 |
| 2017/09/13 | 582 | 600 | 572 | 581 | 15,649,000 |
| 2017/09/12 | 556 | 577 | 556 | 573 | 11,802,000 |
| 2017/09/11 | 536 | 544 | 536 | 543 | 2,392,000 |
| 2017/09/08 | 533 | 539 | 529 | 531 | 3,255,000 |
| 2017/09/07 | 537 | 542 | 535 | 537 | 2,886,000 |
| 2017/09/06 | 527 | 535 | 525 | 532 | 2,267,000 |
| 2017/09/05 | 539 | 543 | 529 | 533 | 2,784,000 |
| 2017/09/04 | 545 | 545 | 535 | 537 | 3,370,000 |
| 2017/09/01 | 548 | 551 | 546 | 550 | 3,884,000 |
| 2017/08/31 | 546 | 549 | 542 | 546 | 5,098,000 |
| 2017/08/30 | 529 | 544 | 529 | 543 | 5,089,000 |
| 2017/08/29 | 527 | 531 | 524 | 525 | 3,866,000 |
| 2017/08/28 | 531 | 533 | 527 | 532 | 2,255,000 |
| 2017/08/25 | 530 | 530 | 522 | 527 | 3,771,000 |
| 2017/08/24 | 530 | 532 | 528 | 529 | 3,145,000 |
| 2017/08/23 | 546 | 546 | 535 | 536 | 3,908,000 |
| 2017/08/22 | 531 | 540 | 530 | 539 | 3,779,000 |
| 2017/08/21 | 531 | 537 | 531 | 533 | 2,866,000 |
| 2017/08/18 | 532 | 535 | 525 | 529 | 4,870,000 |
| 2017/08/17 | 534 | 542 | 532 | 539 | 4,359,000 |
| 2017/08/16 | 546 | 547 | 537 | 537 | 4,494,000 |
| 2017/08/15 | 549 | 555 | 545 | 549 | 4,298,000 |
| 2017/08/14 | 547 | 548 | 540 | 544 | 5,144,000 |
| 2017/08/10 | 550 | 562 | 546 | 552 | 6,675,000 |
| 2017/08/09 | 563 | 565 | 543 | 548 | 9,848,000 |
| 2017/08/08 | 596 | 596 | 553 | 562 | 36,936,000 |
| 2017/08/07 | 513 | 520 | 513 | 517 | 1,309,000 |
| 2017/08/04 | 507 | 513 | 505 | 511 | 1,577,000 |
| 2017/08/03 | 515 | 516 | 505 | 511 | 2,523,000 |
| 2017/08/02 | 518 | 526 | 518 | 521 | 1,894,000 |
| 2017/08/01 | 520 | 520 | 512 | 519 | 2,025,000 |
| 2017/07/31 | 527 | 527 | 519 | 521 | 2,840,000 |
| 2017/07/28 | 525 | 533 | 516 | 519 | 4,047,000 |
| 2017/07/27 | 514 | 523 | 513 | 518 | 3,645,000 |
| 2017/07/26 | 511 | 513 | 508 | 510 | 971,000 |
| 2017/07/25 | 511 | 513 | 505 | 506 | 1,209,000 |
| 2017/07/24 | 511 | 513 | 506 | 510 | 913,000 |
| 2017/07/21 | 515 | 515 | 509 | 510 | 1,197,000 |
| 2017/07/20 | 510 | 514 | 508 | 514 | 1,231,000 |
| 2017/07/19 | 508 | 510 | 505 | 507 | 1,269,000 |
| 2017/07/18 | 506 | 510 | 505 | 509 | 1,637,000 |
| 2017/07/14 | 501 | 508 | 500 | 504 | 2,057,000 |
| 2017/07/13 | 497 | 501 | 493 | 500 | 1,370,000 |
| 2017/07/12 | 495 | 496 | 492 | 496 | 1,101,000 |
| 2017/07/11 | 494 | 499 | 493 | 498 | 1,486,000 |
| 2017/07/10 | 486 | 493 | 485 | 493 | 2,507,000 |
| 2017/07/07 | 487 | 487 | 484 | 485 | 2,511,000 |
| 2017/07/06 | 491 | 492 | 487 | 489 | 1,630,000 |
| 2017/07/05 | 488 | 492 | 484 | 492 | 2,455,000 |
| 2017/07/04 | 493 | 493 | 486 | 492 | 1,825,000 |
| 2017/07/03 | 493 | 494 | 488 | 489 | 978,000 |
| 2017/06/30 | 486 | 490 | 486 | 489 | 1,227,000 |
| 2017/06/29 | 492 | 494 | 489 | 491 | 1,291,000 |
| 2017/06/28 | 485 | 491 | 485 | 489 | 1,082,000 |
| 2017/06/27 | 484 | 487 | 483 | 487 | 1,431,000 |
| 2017/06/26 | 487 | 487 | 483 | 484 | 1,345,000 |
| 2017/06/23 | 490 | 490 | 482 | 485 | 1,929,000 |
| 2017/06/22 | 495 | 496 | 487 | 488 | 1,982,000 |
| 2017/06/21 | 500 | 503 | 497 | 497 | 1,403,000 |
| 2017/06/20 | 503 | 504 | 500 | 503 | 1,576,000 |
| 2017/06/19 | 504 | 506 | 500 | 506 | 952,000 |
| 2017/06/16 | 503 | 505 | 501 | 503 | 1,280,000 |
| 2017/06/15 | 505 | 509 | 500 | 500 | 961,000 |
| 2017/06/14 | 511 | 512 | 507 | 508 | 806,000 |
| 2017/06/13 | 506 | 511 | 505 | 510 | 1,031,000 |
| 2017/06/12 | 502 | 509 | 502 | 506 | 1,090,000 |
| 2017/06/09 | 506 | 507 | 502 | 505 | 1,687,000 |
| 2017/06/08 | 506 | 507 | 503 | 503 | 1,356,000 |
| 2017/06/07 | 507 | 507 | 498 | 506 | 1,344,000 |
| 2017/06/06 | 513 | 518 | 504 | 505 | 2,150,000 |
| 2017/06/05 | 510 | 514 | 507 | 512 | 1,241,000 |
| 2017/06/02 | 504 | 513 | 504 | 512 | 1,954,000 |
| 2017/06/01 | 497 | 504 | 496 | 502 | 1,296,000 |
| 2017/05/31 | 499 | 499 | 496 | 497 | 1,432,000 |
| 2017/05/30 | 503 | 503 | 496 | 500 | 1,166,000 |
| 2017/05/29 | 512 | 512 | 504 | 504 | 1,711,000 |
| 2017/05/26 | 501 | 512 | 499 | 507 | 3,375,000 |
| 2017/05/25 | 496 | 503 | 495 | 500 | 991,000 |
| 2017/05/24 | 495 | 499 | 495 | 496 | 1,663,000 |
| 2017/05/23 | 499 | 499 | 493 | 494 | 1,523,000 |
| 2017/05/22 | 497 | 499 | 493 | 497 | 1,486,000 |
| 2017/05/19 | 493 | 496 | 489 | 495 | 1,817,000 |
| 2017/05/18 | 489 | 491 | 485 | 491 | 2,612,000 |
| 2017/05/17 | 501 | 501 | 497 | 498 | 1,690,000 |
| 2017/05/16 | 507 | 511 | 502 | 508 | 1,807,000 |
| 2017/05/15 | 508 | 509 | 504 | 506 | 1,348,000 |
| 2017/05/12 | 515 | 515 | 507 | 512 | 2,347,000 |
| 2017/05/11 | 517 | 518 | 513 | 513 | 1,720,000 |
| 2017/05/10 | 529 | 530 | 516 | 517 | 3,975,000 |
| 2017/05/09 | 537 | 539 | 535 | 539 | 1,712,000 |
| 2017/05/08 | 531 | 537 | 529 | 535 | 2,896,000 |
| 2017/05/02 | 525 | 529 | 523 | 527 | 1,358,000 |
| 2017/05/01 | 513 | 524 | 513 | 524 | 1,351,000 |
| 2017/04/28 | 516 | 519 | 515 | 516 | 1,482,000 |
| 2017/04/27 | 514 | 518 | 513 | 516 | 873,000 |
| 2017/04/26 | 511 | 517 | 511 | 516 | 1,239,000 |
| 2017/04/25 | 499 | 507 | 497 | 507 | 1,562,000 |
| 2017/04/24 | 499 | 502 | 497 | 499 | 1,182,000 |
| 2017/04/21 | 495 | 496 | 493 | 494 | 1,327,000 |
| 2017/04/20 | 487 | 491 | 486 | 490 | 1,258,000 |
| 2017/04/19 | 484 | 490 | 483 | 487 | 1,765,000 |
| 2017/04/18 | 490 | 494 | 486 | 488 | 1,274,000 |
| 2017/04/17 | 480 | 487 | 479 | 485 | 1,491,000 |
| 2017/04/14 | 493 | 493 | 481 | 483 | 1,756,000 |
| 2017/04/13 | 485 | 488 | 482 | 488 | 1,704,000 |
| 2017/04/12 | 491 | 491 | 486 | 489 | 1,556,000 |
| 2017/04/11 | 494 | 496 | 489 | 493 | 1,384,000 |
| 2017/04/10 | 498 | 500 | 495 | 497 | 2,197,000 |
| 2017/04/07 | 497 | 502 | 494 | 496 | 2,583,000 |
| 2017/04/06 | 502 | 504 | 495 | 497 | 2,090,000 |
| 2017/04/05 | 506 | 508 | 497 | 503 | 2,936,000 |
| 2017/04/04 | 519 | 519 | 506 | 510 | 2,437,000 |
| 2017/04/03 | 526 | 526 | 520 | 523 | 1,625,000 |
| 2017/03/31 | 525 | 526 | 519 | 519 | 1,991,000 |
| 2017/03/30 | 522 | 526 | 521 | 522 | 1,830,000 |
| 2017/03/29 | 529 | 533 | 520 | 524 | 2,071,000 |
| 2017/03/28 | 523 | 527 | 522 | 526 | 2,208,000 |
| 2017/03/27 | 522 | 522 | 518 | 519 | 1,724,000 |
| 2017/03/24 | 525 | 528 | 522 | 525 | 1,420,000 |
| 2017/03/23 | 519 | 524 | 518 | 522 | 1,643,000 |
| 2017/03/22 | 523 | 527 | 521 | 522 | 2,883,000 |
| 2017/03/21 | 531 | 535 | 530 | 533 | 1,255,000 |
| 2017/03/17 | 536 | 539 | 533 | 533 | 2,107,000 |
| 2017/03/16 | 538 | 545 | 536 | 543 | 1,812,000 |
| 2017/03/15 | 540 | 544 | 540 | 542 | 867,000 |
| 2017/03/14 | 545 | 548 | 544 | 544 | 944,000 |
| 2017/03/13 | 540 | 547 | 539 | 544 | 1,387,000 |
| 2017/03/10 | 538 | 544 | 538 | 542 | 3,001,000 |
| 2017/03/09 | 540 | 542 | 538 | 540 | 1,677,000 |
| 2017/03/08 | 538 | 538 | 534 | 536 | 1,544,000 |
| 2017/03/07 | 543 | 543 | 537 | 539 | 1,686,000 |
| 2017/03/06 | 535 | 548 | 533 | 543 | 4,516,000 |
| 2017/03/03 | 531 | 535 | 529 | 533 | 2,489,000 |
| 2017/03/02 | 530 | 535 | 530 | 532 | 2,665,000 |
| 2017/03/01 | 515 | 526 | 511 | 524 | 3,498,000 |
| 2017/02/28 | 512 | 520 | 511 | 515 | 2,617,000 |
| 2017/02/27 | 511 | 512 | 500 | 507 | 2,241,000 |
| 2017/02/24 | 517 | 517 | 512 | 515 | 2,180,000 |
| 2017/02/23 | 516 | 519 | 509 | 517 | 3,130,000 |
| 2017/02/22 | 512 | 519 | 510 | 517 | 3,091,000 |
| 2017/02/21 | 504 | 511 | 502 | 509 | 2,276,000 |
| 2017/02/20 | 503 | 504 | 500 | 501 | 1,183,000 |
| 2017/02/17 | 497 | 508 | 494 | 504 | 2,946,000 |
| 2017/02/16 | 499 | 502 | 494 | 495 | 1,767,000 |
| 2017/02/15 | 494 | 498 | 492 | 498 | 1,846,000 |
| 2017/02/14 | 490 | 493 | 488 | 488 | 1,513,000 |
| 2017/02/13 | 489 | 491 | 488 | 488 | 1,062,000 |
| 2017/02/10 | 479 | 488 | 476 | 487 | 2,596,000 |
| 2017/02/09 | 471 | 474 | 470 | 471 | 879,000 |
| 2017/02/08 | 468 | 476 | 468 | 475 | 1,023,000 |
| 2017/02/07 | 474 | 476 | 468 | 469 | 1,670,000 |
| 2017/02/06 | 473 | 475 | 468 | 474 | 1,862,000 |
| 2017/02/03 | 474 | 481 | 470 | 471 | 2,924,000 |
| 2017/02/02 | 467 | 476 | 462 | 464 | 2,128,000 |
| 2017/02/01 | 461 | 466 | 459 | 466 | 1,602,000 |
| 2017/01/31 | 469 | 473 | 467 | 468 | 1,537,000 |
| 2017/01/30 | 473 | 475 | 472 | 474 | 851,000 |
| 2017/01/27 | 474 | 480 | 473 | 476 | 2,260,000 |
| 2017/01/26 | 471 | 475 | 470 | 473 | 2,655,000 |
| 2017/01/25 | 468 | 469 | 463 | 465 | 1,343,000 |
| 2017/01/24 | 462 | 466 | 460 | 461 | 1,590,000 |
| 2017/01/23 | 467 | 469 | 464 | 464 | 1,625,000 |
| 2017/01/20 | 473 | 475 | 468 | 472 | 1,804,000 |
| 2017/01/19 | 466 | 472 | 466 | 470 | 1,589,000 |
| 2017/01/18 | 461 | 464 | 458 | 464 | 1,585,000 |
| 2017/01/17 | 472 | 472 | 464 | 465 | 1,690,000 |
| 2017/01/16 | 475 | 475 | 468 | 469 | 1,436,000 |
| 2017/01/13 | 473 | 478 | 473 | 478 | 1,850,000 |
| 2017/01/12 | 477 | 480 | 473 | 475 | 3,036,000 |
| 2017/01/11 | 486 | 491 | 485 | 488 | 1,108,000 |
| 2017/01/10 | 488 | 491 | 482 | 488 | 2,700,000 |
| 2017/01/06 | 486 | 490 | 485 | 487 | 1,882,000 |
| 2017/01/05 | 495 | 495 | 489 | 491 | 1,646,000 |
| 2017/01/04 | 488 | 497 | 487 | 496 | 2,343,000 |