6674 (株)ジーエス・ユアサ コーポレーション の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 353 | 355 | 347 | 347 | 1,455,000 | 1,735 |
| 2005-12-29 | 357 | 358 | 352 | 355 | 1,916,000 | 1,775 |
| 2005-12-28 | 346 | 358 | 345 | 357 | 2,402,000 | 1,785 |
| 2005-12-27 | 348 | 352 | 343 | 348 | 3,645,000 | 1,740 |
| 2005-12-26 | 360 | 363 | 354 | 356 | 2,874,000 | 1,780 |
| 2005-12-22 | 365 | 367 | 359 | 363 | 2,751,000 | 1,815 |
| 2005-12-21 | 363 | 369 | 362 | 366 | 5,445,000 | 1,830 |
| 2005-12-20 | 362 | 362 | 357 | 362 | 3,129,000 | 1,810 |
| 2005-12-19 | 358 | 366 | 352 | 364 | 4,548,000 | 1,820 |
| 2005-12-16 | 367 | 370 | 360 | 363 | 5,648,000 | 1,815 |
| 2005-12-15 | 365 | 384 | 361 | 371 | 14,212,000 | 1,855 |
| 2005-12-14 | 360 | 382 | 355 | 370 | 31,056,000 | 1,850 |
| 2005-12-13 | 336 | 347 | 332 | 346 | 10,108,000 | 1,730 |
| 2005-12-12 | 334 | 339 | 330 | 333 | 9,241,000 | 1,665 |
| 2005-12-09 | 316 | 330 | 315 | 327 | 9,237,000 | 1,635 |
| 2005-12-08 | 324 | 325 | 314 | 316 | 3,840,000 | 1,580 |
| 2005-12-07 | 323 | 328 | 318 | 321 | 6,583,000 | 1,605 |
| 2005-12-06 | 319 | 337 | 314 | 322 | 28,237,000 | 1,610 |
| 2005-12-05 | 304 | 312 | 301 | 310 | 8,959,000 | 1,550 |
| 2005-12-02 | 301 | 309 | 301 | 303 | 9,925,000 | 1,515 |
| 2005-12-01 | 295 | 297 | 294 | 297 | 2,165,000 | 1,485 |
| 2005-11-30 | 299 | 299 | 294 | 297 | 2,009,000 | 1,485 |
| 2005-11-29 | 297 | 301 | 297 | 299 | 2,477,000 | 1,495 |
| 2005-11-28 | 295 | 303 | 292 | 300 | 5,358,000 | 1,500 |
| 2005-11-25 | 286 | 296 | 286 | 293 | 2,929,000 | 1,465 |
| 2005-11-24 | 299 | 299 | 287 | 289 | 3,054,000 | 1,445 |
| 2005-11-22 | 300 | 303 | 291 | 296 | 8,026,000 | 1,480 |
| 2005-11-21 | 293 | 313 | 291 | 305 | 29,817,000 | 1,525 |
| 2005-11-18 | 288 | 294 | 287 | 290 | 4,984,000 | 1,450 |
| 2005-11-17 | 285 | 288 | 282 | 285 | 3,603,000 | 1,425 |
| 2005-11-16 | 285 | 293 | 282 | 285 | 9,534,000 | 1,425 |
| 2005-11-15 | 288 | 291 | 276 | 277 | 5,700,000 | 1,385 |
| 2005-11-14 | 285 | 295 | 282 | 290 | 7,781,000 | 1,450 |
| 2005-11-11 | 282 | 287 | 275 | 280 | 6,929,000 | 1,400 |
| 2005-11-10 | 279 | 291 | 274 | 281 | 10,639,000 | 1,405 |
| 2005-11-09 | 311 | 312 | 279 | 282 | 30,215,000 | 1,410 |
| 2005-11-08 | 270 | 323 | 261 | 301 | 77,653,000 | 1,505 |
| 2005-11-07 | 241 | 244 | 239 | 244 | 3,755,000 | 1,220 |
| 2005-11-04 | 238 | 243 | 237 | 243 | 5,043,000 | 1,215 |
| 2005-11-02 | 238 | 239 | 237 | 239 | 2,229,000 | 1,195 |
| 2005-11-01 | 239 | 240 | 236 | 240 | 1,912,000 | 1,200 |
| 2005-10-31 | 241 | 242 | 237 | 238 | 3,454,000 | 1,190 |
| 2005-10-28 | 238 | 244 | 237 | 238 | 7,508,000 | 1,190 |
| 2005-10-27 | 235 | 243 | 234 | 240 | 8,408,000 | 1,200 |
| 2005-10-26 | 230 | 234 | 229 | 233 | 3,343,000 | 1,165 |
| 2005-10-25 | 231 | 232 | 228 | 229 | 2,199,000 | 1,145 |
| 2005-10-24 | 226 | 235 | 226 | 228 | 4,175,000 | 1,140 |
| 2005-10-21 | 225 | 227 | 224 | 226 | 1,550,000 | 1,130 |
| 2005-10-20 | 225 | 228 | 224 | 227 | 1,800,000 | 1,135 |
| 2005-10-19 | 225 | 226 | 224 | 224 | 1,387,000 | 1,120 |
| 2005-10-18 | 224 | 227 | 223 | 226 | 1,506,000 | 1,130 |
| 2005-10-17 | 226 | 227 | 224 | 225 | 1,170,000 | 1,125 |
| 2005-10-14 | 229 | 229 | 224 | 224 | 2,615,000 | 1,120 |
| 2005-10-13 | 229 | 229 | 226 | 226 | 1,801,000 | 1,130 |
| 2005-10-12 | 233 | 235 | 229 | 229 | 4,560,000 | 1,145 |
| 2005-10-11 | 232 | 233 | 228 | 231 | 2,017,000 | 1,155 |
| 2005-10-07 | 232 | 234 | 231 | 231 | 2,257,000 | 1,155 |
| 2005-10-06 | 234 | 235 | 232 | 235 | 2,845,000 | 1,175 |
| 2005-10-05 | 240 | 240 | 237 | 238 | 2,571,000 | 1,190 |
| 2005-10-04 | 232 | 243 | 231 | 239 | 4,696,000 | 1,195 |
| 2005-10-03 | 233 | 234 | 230 | 231 | 1,839,000 | 1,155 |
| 2005-09-30 | 242 | 242 | 235 | 235 | 3,769,000 | 1,175 |
| 2005-09-29 | 232 | 242 | 230 | 239 | 5,828,000 | 1,195 |
| 2005-09-28 | 232 | 232 | 228 | 231 | 3,508,000 | 1,155 |
| 2005-09-27 | 230 | 233 | 227 | 230 | 4,370,000 | 1,150 |
| 2005-09-26 | 225 | 228 | 222 | 227 | 2,641,000 | 1,135 |
| 2005-09-22 | 227 | 228 | 223 | 224 | 2,259,000 | 1,120 |
| 2005-09-21 | 229 | 235 | 228 | 230 | 6,355,000 | 1,150 |
| 2005-09-20 | 222 | 230 | 222 | 229 | 4,785,000 | 1,145 |
| 2005-09-16 | 222 | 222 | 220 | 221 | 956,000 | 1,105 |
| 2005-09-15 | 221 | 222 | 219 | 221 | 1,699,000 | 1,105 |
| 2005-09-14 | 220 | 222 | 219 | 222 | 1,907,000 | 1,110 |
| 2005-09-13 | 221 | 223 | 219 | 220 | 1,538,000 | 1,100 |
| 2005-09-12 | 225 | 225 | 219 | 220 | 2,072,000 | 1,100 |
| 2005-09-09 | 220 | 223 | 220 | 222 | 4,133,000 | 1,110 |
| 2005-09-08 | 224 | 225 | 220 | 220 | 1,292,000 | 1,100 |
| 2005-09-07 | 228 | 229 | 222 | 223 | 1,674,000 | 1,115 |
| 2005-09-06 | 228 | 233 | 226 | 226 | 4,262,000 | 1,130 |
| 2005-09-05 | 220 | 235 | 219 | 227 | 7,341,000 | 1,135 |
| 2005-09-02 | 218 | 220 | 218 | 220 | 1,007,000 | 1,100 |
| 2005-09-01 | 219 | 220 | 218 | 218 | 938,000 | 1,090 |
| 2005-08-31 | 220 | 220 | 217 | 218 | 1,071,000 | 1,090 |
| 2005-08-30 | 217 | 221 | 215 | 221 | 1,299,000 | 1,105 |
| 2005-08-29 | 218 | 218 | 215 | 216 | 557,000 | 1,080 |
| 2005-08-26 | 218 | 218 | 217 | 218 | 698,000 | 1,090 |
| 2005-08-25 | 220 | 220 | 216 | 216 | 632,000 | 1,080 |
| 2005-08-24 | 219 | 220 | 217 | 220 | 1,041,000 | 1,100 |
| 2005-08-23 | 221 | 223 | 220 | 220 | 1,755,000 | 1,100 |
| 2005-08-22 | 217 | 221 | 216 | 220 | 1,749,000 | 1,100 |
| 2005-08-19 | 217 | 218 | 216 | 217 | 1,049,000 | 1,085 |
| 2005-08-18 | 216 | 217 | 215 | 216 | 722,000 | 1,080 |
| 2005-08-17 | 217 | 217 | 215 | 215 | 747,000 | 1,075 |
| 2005-08-16 | 216 | 218 | 215 | 217 | 1,699,000 | 1,085 |
| 2005-08-15 | 217 | 218 | 216 | 216 | 566,000 | 1,080 |
| 2005-08-12 | 218 | 220 | 217 | 217 | 1,335,000 | 1,085 |
| 2005-08-11 | 219 | 221 | 218 | 219 | 1,312,000 | 1,095 |
| 2005-08-10 | 217 | 218 | 216 | 216 | 1,453,000 | 1,080 |
| 2005-08-09 | 213 | 218 | 212 | 215 | 1,201,000 | 1,075 |
| 2005-08-08 | 214 | 214 | 208 | 212 | 1,285,000 | 1,060 |
| 2005-08-05 | 215 | 216 | 214 | 214 | 612,000 | 1,070 |
| 2005-08-04 | 216 | 217 | 215 | 215 | 1,381,000 | 1,075 |
| 2005-08-03 | 218 | 219 | 216 | 216 | 1,984,000 | 1,080 |
| 2005-08-02 | 221 | 222 | 218 | 220 | 1,315,000 | 1,100 |
| 2005-08-01 | 224 | 225 | 221 | 222 | 1,321,000 | 1,110 |
| 2005-07-29 | 223 | 226 | 223 | 225 | 1,359,000 | 1,125 |
| 2005-07-28 | 225 | 226 | 222 | 222 | 822,000 | 1,110 |
| 2005-07-27 | 223 | 226 | 222 | 225 | 1,083,000 | 1,125 |
| 2005-07-26 | 224 | 224 | 221 | 223 | 581,000 | 1,115 |
| 2005-07-25 | 222 | 225 | 221 | 223 | 1,799,000 | 1,115 |
| 2005-07-22 | 224 | 224 | 220 | 221 | 1,615,000 | 1,105 |
| 2005-07-21 | 226 | 227 | 223 | 224 | 1,436,000 | 1,120 |
| 2005-07-20 | 228 | 228 | 225 | 225 | 1,447,000 | 1,125 |
| 2005-07-19 | 230 | 230 | 227 | 229 | 754,000 | 1,145 |
| 2005-07-15 | 231 | 231 | 228 | 229 | 1,030,000 | 1,145 |
| 2005-07-14 | 230 | 231 | 227 | 230 | 1,215,000 | 1,150 |
| 2005-07-13 | 229 | 229 | 227 | 228 | 821,000 | 1,140 |
| 2005-07-12 | 232 | 232 | 228 | 229 | 1,384,000 | 1,145 |
| 2005-07-11 | 232 | 235 | 231 | 232 | 2,203,000 | 1,160 |
| 2005-07-08 | 229 | 232 | 229 | 231 | 1,576,000 | 1,155 |
| 2005-07-07 | 232 | 234 | 230 | 230 | 797,000 | 1,150 |
| 2005-07-06 | 236 | 236 | 232 | 233 | 1,612,000 | 1,165 |
| 2005-07-05 | 235 | 236 | 233 | 234 | 2,175,000 | 1,170 |
| 2005-07-04 | 230 | 235 | 230 | 235 | 1,686,000 | 1,175 |
| 2005-07-01 | 230 | 232 | 228 | 229 | 1,430,000 | 1,145 |
| 2005-06-30 | 230 | 233 | 228 | 232 | 1,942,000 | 1,160 |
| 2005-06-29 | 233 | 235 | 232 | 233 | 2,242,000 | 1,165 |
| 2005-06-28 | 234 | 237 | 233 | 234 | 4,056,000 | 1,170 |
| 2005-06-27 | 234 | 238 | 231 | 232 | 14,664,000 | 1,160 |
| 2005-06-24 | 225 | 232 | 223 | 230 | 12,772,000 | 1,150 |
| 2005-06-23 | 221 | 222 | 219 | 221 | 750,000 | 1,105 |
| 2005-06-22 | 223 | 224 | 220 | 221 | 932,000 | 1,105 |
| 2005-06-21 | 225 | 226 | 223 | 223 | 685,000 | 1,115 |
| 2005-06-20 | 225 | 226 | 223 | 225 | 1,230,000 | 1,125 |
| 2005-06-17 | 222 | 225 | 221 | 224 | 1,108,000 | 1,120 |
| 2005-06-16 | 226 | 226 | 221 | 222 | 1,706,000 | 1,110 |
| 2005-06-15 | 221 | 226 | 221 | 225 | 2,183,000 | 1,125 |
| 2005-06-14 | 221 | 222 | 219 | 220 | 701,000 | 1,100 |
| 2005-06-13 | 221 | 222 | 219 | 220 | 692,000 | 1,100 |
| 2005-06-10 | 219 | 223 | 219 | 220 | 4,477,000 | 1,100 |
| 2005-06-09 | 224 | 224 | 220 | 220 | 756,000 | 1,100 |
| 2005-06-08 | 222 | 225 | 222 | 223 | 643,000 | 1,115 |
| 2005-06-07 | 223 | 224 | 221 | 224 | 1,033,000 | 1,120 |
| 2005-06-06 | 221 | 225 | 220 | 224 | 1,201,000 | 1,120 |
| 2005-06-03 | 226 | 226 | 221 | 223 | 1,502,000 | 1,115 |
| 2005-06-02 | 222 | 226 | 222 | 225 | 1,297,000 | 1,125 |
| 2005-06-01 | 223 | 224 | 221 | 223 | 538,000 | 1,115 |
| 2005-05-31 | 221 | 223 | 219 | 222 | 779,000 | 1,110 |
| 2005-05-30 | 217 | 223 | 217 | 223 | 1,152,000 | 1,115 |
| 2005-05-27 | 216 | 219 | 214 | 218 | 862,000 | 1,090 |
| 2005-05-26 | 213 | 217 | 211 | 217 | 865,000 | 1,085 |
| 2005-05-25 | 217 | 217 | 211 | 211 | 952,000 | 1,055 |
| 2005-05-24 | 218 | 221 | 217 | 217 | 877,000 | 1,085 |
| 2005-05-23 | 218 | 219 | 215 | 219 | 799,000 | 1,095 |
| 2005-05-20 | 216 | 218 | 215 | 216 | 964,000 | 1,080 |
| 2005-05-19 | 214 | 219 | 213 | 218 | 1,158,000 | 1,090 |
| 2005-05-18 | 208 | 214 | 205 | 213 | 2,271,000 | 1,065 |
| 2005-05-17 | 222 | 224 | 215 | 218 | 2,363,000 | 1,090 |
| 2005-05-16 | 231 | 233 | 216 | 220 | 2,798,000 | 1,100 |
| 2005-05-13 | 228 | 233 | 228 | 230 | 4,327,000 | 1,150 |
| 2005-05-12 | 226 | 231 | 225 | 229 | 3,594,000 | 1,145 |
| 2005-05-11 | 222 | 230 | 222 | 225 | 3,988,000 | 1,125 |
| 2005-05-10 | 221 | 227 | 219 | 224 | 3,383,000 | 1,120 |
| 2005-05-09 | 219 | 221 | 217 | 219 | 934,000 | 1,095 |
| 2005-05-06 | 216 | 219 | 216 | 218 | 792,000 | 1,090 |
| 2005-05-02 | 215 | 218 | 213 | 216 | 659,000 | 1,080 |
| 2005-04-28 | 214 | 215 | 212 | 214 | 844,000 | 1,070 |
| 2005-04-27 | 215 | 218 | 213 | 214 | 1,632,000 | 1,070 |
| 2005-04-26 | 223 | 227 | 214 | 215 | 4,964,000 | 1,075 |
| 2005-04-25 | 211 | 223 | 209 | 222 | 3,527,000 | 1,110 |
| 2005-04-22 | 209 | 210 | 206 | 208 | 1,023,000 | 1,040 |
| 2005-04-21 | 203 | 204 | 200 | 203 | 858,000 | 1,015 |
| 2005-04-20 | 208 | 209 | 206 | 206 | 729,000 | 1,030 |
| 2005-04-19 | 201 | 205 | 201 | 204 | 872,000 | 1,020 |
| 2005-04-18 | 204 | 206 | 200 | 200 | 1,902,000 | 1,000 |
| 2005-04-15 | 214 | 215 | 209 | 209 | 1,245,000 | 1,045 |
| 2005-04-14 | 216 | 217 | 214 | 216 | 931,000 | 1,080 |
| 2005-04-13 | 218 | 219 | 216 | 216 | 610,000 | 1,080 |
| 2005-04-12 | 218 | 219 | 217 | 218 | 584,000 | 1,090 |
| 2005-04-11 | 220 | 221 | 218 | 218 | 864,000 | 1,090 |
| 2005-04-08 | 220 | 222 | 219 | 220 | 1,523,000 | 1,100 |
| 2005-04-07 | 221 | 222 | 218 | 218 | 1,448,000 | 1,090 |
| 2005-04-06 | 220 | 221 | 217 | 220 | 1,034,000 | 1,100 |
| 2005-04-05 | 218 | 221 | 217 | 220 | 855,000 | 1,100 |
| 2005-04-04 | 217 | 218 | 216 | 217 | 710,000 | 1,085 |
| 2005-04-01 | 217 | 219 | 217 | 219 | 1,030,000 | 1,095 |
| 2005-03-31 | 217 | 220 | 216 | 220 | 1,051,000 | 1,100 |
| 2005-03-30 | 217 | 220 | 216 | 218 | 724,000 | 1,090 |
| 2005-03-29 | 225 | 225 | 218 | 219 | 1,064,000 | 1,095 |
| 2005-03-28 | 220 | 226 | 220 | 224 | 535,000 | 1,120 |
| 2005-03-25 | 227 | 228 | 224 | 226 | 780,000 | 1,130 |
| 2005-03-24 | 226 | 228 | 225 | 227 | 595,000 | 1,135 |
| 2005-03-23 | 228 | 228 | 225 | 227 | 731,000 | 1,135 |
| 2005-03-22 | 229 | 230 | 228 | 228 | 472,000 | 1,140 |
| 2005-03-18 | 228 | 230 | 228 | 230 | 595,000 | 1,150 |
| 2005-03-17 | 225 | 229 | 225 | 227 | 868,000 | 1,135 |
| 2005-03-16 | 227 | 230 | 227 | 229 | 709,000 | 1,145 |
| 2005-03-15 | 230 | 232 | 227 | 230 | 1,456,000 | 1,150 |
| 2005-03-14 | 233 | 233 | 230 | 230 | 933,000 | 1,150 |
| 2005-03-11 | 227 | 233 | 227 | 232 | 4,454,000 | 1,160 |
| 2005-03-10 | 231 | 234 | 230 | 230 | 1,751,000 | 1,150 |
| 2005-03-09 | 231 | 238 | 228 | 235 | 4,367,000 | 1,175 |
| 2005-03-08 | 227 | 232 | 226 | 230 | 3,009,000 | 1,150 |
| 2005-03-07 | 226 | 228 | 225 | 226 | 1,198,000 | 1,130 |
| 2005-03-04 | 224 | 226 | 223 | 226 | 760,000 | 1,130 |
| 2005-03-03 | 224 | 225 | 223 | 225 | 760,000 | 1,125 |
| 2005-03-02 | 226 | 228 | 223 | 224 | 1,785,000 | 1,120 |
| 2005-03-01 | 225 | 226 | 224 | 225 | 1,049,000 | 1,125 |
| 2005-02-28 | 224 | 227 | 223 | 223 | 1,169,000 | 1,115 |
| 2005-02-25 | 220 | 223 | 220 | 222 | 1,174,000 | 1,110 |
| 2005-02-24 | 219 | 220 | 218 | 219 | 410,000 | 1,095 |
| 2005-02-23 | 219 | 219 | 217 | 218 | 800,000 | 1,090 |
| 2005-02-22 | 220 | 222 | 219 | 219 | 1,331,000 | 1,095 |
| 2005-02-21 | 218 | 219 | 217 | 218 | 922,000 | 1,090 |
| 2005-02-18 | 215 | 219 | 215 | 218 | 1,189,000 | 1,090 |
| 2005-02-17 | 220 | 221 | 217 | 217 | 1,310,000 | 1,085 |
| 2005-02-16 | 223 | 226 | 220 | 220 | 1,897,000 | 1,100 |
| 2005-02-15 | 224 | 225 | 222 | 222 | 2,309,000 | 1,110 |
| 2005-02-14 | 233 | 236 | 230 | 231 | 3,111,000 | 1,155 |
| 2005-02-10 | 220 | 232 | 220 | 231 | 5,327,000 | 1,155 |
| 2005-02-09 | 219 | 222 | 218 | 220 | 1,253,000 | 1,100 |
| 2005-02-08 | 219 | 220 | 217 | 219 | 1,142,000 | 1,095 |
| 2005-02-07 | 218 | 221 | 218 | 219 | 1,176,000 | 1,095 |
| 2005-02-04 | 218 | 220 | 217 | 218 | 892,000 | 1,090 |
| 2005-02-03 | 221 | 224 | 218 | 219 | 1,068,000 | 1,095 |
| 2005-02-02 | 217 | 223 | 216 | 220 | 1,546,000 | 1,100 |
| 2005-02-01 | 218 | 218 | 216 | 217 | 603,000 | 1,085 |
| 2005-01-31 | 217 | 219 | 215 | 217 | 912,000 | 1,085 |
| 2005-01-28 | 218 | 221 | 216 | 219 | 790,000 | 1,095 |
| 2005-01-27 | 220 | 221 | 218 | 219 | 573,000 | 1,095 |
| 2005-01-26 | 218 | 220 | 218 | 219 | 859,000 | 1,095 |
| 2005-01-25 | 220 | 220 | 217 | 219 | 710,000 | 1,095 |
| 2005-01-24 | 220 | 221 | 218 | 219 | 772,000 | 1,095 |
| 2005-01-21 | 222 | 224 | 222 | 222 | 404,000 | 1,110 |
| 2005-01-20 | 225 | 226 | 223 | 224 | 363,000 | 1,120 |
| 2005-01-19 | 229 | 230 | 227 | 227 | 335,000 | 1,135 |
| 2005-01-18 | 231 | 231 | 227 | 228 | 382,000 | 1,140 |
| 2005-01-17 | 227 | 232 | 226 | 228 | 995,000 | 1,140 |
| 2005-01-14 | 223 | 228 | 220 | 226 | 1,435,000 | 1,130 |
| 2005-01-13 | 225 | 227 | 223 | 223 | 371,000 | 1,115 |
| 2005-01-12 | 227 | 227 | 225 | 225 | 666,000 | 1,125 |
| 2005-01-11 | 226 | 228 | 225 | 227 | 903,000 | 1,135 |
| 2005-01-07 | 225 | 225 | 223 | 224 | 925,000 | 1,120 |
| 2005-01-06 | 219 | 223 | 219 | 222 | 988,000 | 1,110 |
| 2005-01-05 | 218 | 221 | 218 | 219 | 661,000 | 1,095 |
| 2005-01-04 | 219 | 221 | 217 | 220 | 398,000 | 1,100 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
