1. HOME >
  2. 株価時系列 >
  3. 6674 >
  4. 2004年

6674 (株)ジーエス・ユアサ コーポレーション の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30218219217219402,0001,095
2004-12-29216218215215618,0001,075
2004-12-28215217214215405,0001,075
2004-12-27218219215215775,0001,075
2004-12-242162192152171,298,0001,085
2004-12-22214215212213745,0001,065
2004-12-21213214210212622,0001,060
2004-12-20208213206213934,0001,065
2004-12-17203208202206930,0001,030
2004-12-16204204201202649,0001,010
2004-12-15204205202204961,0001,020
2004-12-142062092032041,342,0001,020
2004-12-132052082052081,042,0001,040
2004-12-102012062012044,603,0001,020
2004-12-092142142032061,822,0001,030
2004-12-082152162132131,334,0001,065
2004-12-072162242162182,054,0001,090
2004-12-062132172132151,498,0001,075
2004-12-03213215212213717,0001,065
2004-12-02214217212212865,0001,060
2004-12-01211212210212694,0001,060
2004-11-30213214211213904,0001,065
2004-11-292142182132161,137,0001,080
2004-11-262212222132131,352,0001,065
2004-11-25229229222222915,0001,110
2004-11-24228230227229337,0001,145
2004-11-222282312252271,129,0001,135
2004-11-19237239236236255,0001,180
2004-11-18239239235235630,0001,175
2004-11-17238240238238421,0001,190
2004-11-16245245240240285,0001,200
2004-11-15237244237244895,0001,220
2004-11-122352422352381,376,0001,190
2004-11-11241244240240420,0001,200
2004-11-10239241239241267,0001,205
2004-11-09240241239239236,0001,195
2004-11-08242243240240258,0001,200
2004-11-05240243239242567,0001,210
2004-11-04239241238238575,0001,190
2004-11-022362392352381,085,0001,190
2004-11-01240240236237425,0001,185
2004-10-29240242237242543,0001,210
2004-10-282402412372391,231,0001,195
2004-10-272452462332332,080,0001,165
2004-10-26251251248249232,0001,245
2004-10-25251252248251743,0001,255
2004-10-22260261256260487,0001,300
2004-10-21259264257259521,0001,295
2004-10-20260263255256536,0001,280
2004-10-19265267260265502,0001,325
2004-10-182632702612641,612,0001,320
2004-10-15257262256259457,0001,295
2004-10-14264264261261315,0001,305
2004-10-13267269266267410,0001,335
2004-10-12267268266266486,0001,330
2004-10-082652692642671,716,0001,335
2004-10-07260264258264598,0001,320
2004-10-06257260255257633,0001,285
2004-10-05257258254258672,0001,290
2004-10-04252257250255747,0001,275
2004-10-012432542432471,598,0001,235
2004-09-30247248243243615,0001,215
2004-09-29250250245245501,0001,225
2004-09-28247248244247402,0001,235
2004-09-27250253248251406,0001,255
2004-09-24250251247248662,0001,240
2004-09-22260261252253554,0001,265
2004-09-21260261258261398,0001,305
2004-09-172642642562581,129,0001,290
2004-09-16262268262266374,0001,330
2004-09-15266270265265275,0001,325
2004-09-14270271268270338,0001,350
2004-09-13270271266270408,0001,350
2004-09-102742742612683,255,0001,340
2004-09-09269272267269667,0001,345
2004-09-08269270267269589,0001,345
2004-09-07266268263267365,0001,335
2004-09-06255265255264706,0001,320
2004-09-03259259255256303,0001,280
2004-09-02255258253258397,0001,290
2004-09-01254256253253225,0001,265
2004-08-31254255252253279,0001,265
2004-08-30256256254256304,0001,280
2004-08-27255258253258250,0001,290
2004-08-26260261256257409,0001,285
2004-08-25258258254257485,0001,285
2004-08-24257257252256219,0001,280
2004-08-23258259256257312,0001,285
2004-08-20258260256258450,0001,290
2004-08-19259263258262431,0001,310
2004-08-18261263256260283,0001,300
2004-08-17261261257260518,0001,300
2004-08-16260260254260384,0001,300
2004-08-13267268261261906,0001,305
2004-08-12265273265271434,0001,355
2004-08-11264270264265273,0001,325
2004-08-10259270259265384,0001,325
2004-08-09257265256262333,0001,310
2004-08-06264269263267257,0001,335
2004-08-05262271262269320,0001,345
2004-08-04270272263267480,0001,335
2004-08-03270273267273403,0001,365
2004-08-02272275269271409,0001,355
2004-07-30271275271275684,0001,375
2004-07-29274274270273683,0001,365
2004-07-28270274268272704,0001,360
2004-07-27271272264268556,0001,340
2004-07-26263270263269536,0001,345
2004-07-23274275270273370,0001,365
2004-07-22270277270274600,0001,370
2004-07-21272275270275433,0001,375
2004-07-20265270264267305,0001,335
2004-07-16270273262272481,0001,360
2004-07-15269273265271969,0001,355
2004-07-14272273265265571,0001,325
2004-07-13264271264271469,0001,355
2004-07-12261270260269830,0001,345
2004-07-092442592442521,062,0001,260
2004-07-08251254247249413,0001,245
2004-07-07253253250252429,0001,260
2004-07-06255261255255419,0001,275
2004-07-05263265257258455,0001,290
2004-07-02263266262263408,0001,315
2004-07-01267270266269417,0001,345
2004-06-30270270266267263,0001,335
2004-06-29266270266269366,0001,345
2004-06-28270270266268426,0001,340
2004-06-25270270266269261,0001,345
2004-06-24271273267270399,0001,350
2004-06-23270273266269479,0001,345
2004-06-22272272266270523,0001,350
2004-06-21263275263271514,0001,355
2004-06-18268270259265489,0001,325
2004-06-17277278270272343,0001,360
2004-06-16273277272277687,0001,385
2004-06-152662752652701,501,0001,350
2004-06-14262269261264380,0001,320
2004-06-112602642572602,486,0001,300
2004-06-10248260248259569,0001,295
2004-06-09258259252252276,0001,260
2004-06-08255256251255253,0001,275
2004-06-07247254243251596,0001,255
2004-06-04237243235243310,0001,215
2004-06-03244247233236460,0001,180
2004-06-02244245241242237,0001,210
2004-06-01240249240244282,0001,220
2004-05-31248248238239351,0001,195
2004-05-28249249242248283,0001,240
2004-05-27245249243245213,0001,225
2004-05-26248251245247417,0001,235
2004-05-25250250240241392,0001,205
2004-05-24249254245246328,0001,230
2004-05-21246249240249460,0001,245
2004-05-20244247238240783,0001,200
2004-05-19236243232239531,0001,195
2004-05-18222234222231542,0001,155
2004-05-17234239224224938,0001,120
2004-05-142372442312441,193,0001,220
2004-05-13242244237237693,0001,185
2004-05-12252254242252838,0001,260
2004-05-112302482302471,344,0001,235
2004-05-102512532302361,356,0001,180
2004-05-07263264256261559,0001,305
2004-05-06274274264268569,0001,340
2004-04-30272274270274474,0001,370
2004-04-28276277275276376,0001,380
2004-04-27281281274275525,0001,375
2004-04-26284284275277812,0001,385
2004-04-23288288282283626,0001,415
2004-04-22283286281284965,0001,420
2004-04-212782832772791,148,0001,395
2004-04-20272278268276844,0001,380
2004-04-192772782652711,018,0001,355
2004-04-16281284277277938,0001,385
2004-04-152902922822821,253,0001,410
2004-04-14282288282286926,0001,430
2004-04-13290292284284889,0001,420
2004-04-12289291286288562,0001,440
2004-04-092932952842891,393,0001,445
2004-04-08294298293293922,0001,465
2004-04-072843032832973,223,0001,485
2004-04-062902922822832,088,0001,415
2004-04-052963002892932,592,0001,465
2004-04-023133133013014,985,0001,505
2004-04-0130031829731814,356,0001,590

分割・併合履歴 ： [2018-09-26]1株→0.2株