6674 (株)ジーエス・ユアサ コーポレーション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 258 | 258 | 254 | 258 | 920,000 | 1,290 |
| 2007-12-27 | 260 | 263 | 258 | 261 | 2,673,000 | 1,305 |
| 2007-12-26 | 255 | 259 | 253 | 259 | 1,763,000 | 1,295 |
| 2007-12-25 | 256 | 258 | 252 | 254 | 1,577,000 | 1,270 |
| 2007-12-21 | 249 | 252 | 246 | 251 | 2,273,000 | 1,255 |
| 2007-12-20 | 260 | 260 | 247 | 248 | 2,698,000 | 1,240 |
| 2007-12-19 | 258 | 266 | 257 | 257 | 1,715,000 | 1,285 |
| 2007-12-18 | 254 | 263 | 251 | 260 | 2,294,000 | 1,300 |
| 2007-12-17 | 267 | 267 | 257 | 258 | 1,905,000 | 1,290 |
| 2007-12-14 | 271 | 277 | 266 | 269 | 5,016,000 | 1,345 |
| 2007-12-13 | 280 | 281 | 271 | 274 | 3,532,000 | 1,370 |
| 2007-12-12 | 263 | 282 | 263 | 282 | 9,667,000 | 1,410 |
| 2007-12-11 | 263 | 271 | 261 | 268 | 5,181,000 | 1,340 |
| 2007-12-10 | 264 | 264 | 258 | 261 | 1,617,000 | 1,305 |
| 2007-12-07 | 260 | 265 | 257 | 263 | 5,002,000 | 1,315 |
| 2007-12-06 | 260 | 263 | 257 | 261 | 5,523,000 | 1,305 |
| 2007-12-05 | 251 | 256 | 248 | 255 | 7,897,000 | 1,275 |
| 2007-12-04 | 239 | 251 | 238 | 250 | 6,088,000 | 1,250 |
| 2007-12-03 | 240 | 241 | 234 | 236 | 1,242,000 | 1,180 |
| 2007-11-30 | 237 | 239 | 236 | 236 | 1,409,000 | 1,180 |
| 2007-11-29 | 239 | 240 | 237 | 238 | 1,559,000 | 1,190 |
| 2007-11-28 | 237 | 238 | 233 | 235 | 2,333,000 | 1,175 |
| 2007-11-27 | 235 | 237 | 230 | 233 | 3,864,000 | 1,165 |
| 2007-11-26 | 236 | 242 | 234 | 236 | 2,351,000 | 1,180 |
| 2007-11-22 | 228 | 231 | 225 | 229 | 2,923,000 | 1,145 |
| 2007-11-21 | 230 | 232 | 226 | 227 | 2,278,000 | 1,135 |
| 2007-11-20 | 223 | 229 | 221 | 228 | 2,392,000 | 1,140 |
| 2007-11-19 | 227 | 230 | 224 | 225 | 1,187,000 | 1,125 |
| 2007-11-16 | 229 | 239 | 226 | 226 | 4,011,000 | 1,130 |
| 2007-11-15 | 231 | 232 | 227 | 229 | 1,470,000 | 1,145 |
| 2007-11-14 | 230 | 233 | 228 | 231 | 1,733,000 | 1,155 |
| 2007-11-13 | 226 | 230 | 222 | 223 | 2,308,000 | 1,115 |
| 2007-11-12 | 231 | 234 | 222 | 227 | 3,884,000 | 1,135 |
| 2007-11-09 | 243 | 249 | 239 | 239 | 3,953,000 | 1,195 |
| 2007-11-08 | 245 | 247 | 242 | 244 | 2,507,000 | 1,220 |
| 2007-11-07 | 261 | 261 | 253 | 254 | 3,620,000 | 1,270 |
| 2007-11-06 | 245 | 265 | 244 | 261 | 12,360,000 | 1,305 |
| 2007-11-05 | 247 | 248 | 240 | 242 | 1,296,000 | 1,210 |
| 2007-11-02 | 246 | 249 | 243 | 247 | 3,726,000 | 1,235 |
| 2007-11-01 | 252 | 257 | 250 | 254 | 3,943,000 | 1,270 |
| 2007-10-31 | 242 | 254 | 241 | 253 | 4,756,000 | 1,265 |
| 2007-10-30 | 244 | 245 | 239 | 242 | 2,135,000 | 1,210 |
| 2007-10-29 | 236 | 243 | 236 | 242 | 3,485,000 | 1,210 |
| 2007-10-26 | 230 | 232 | 229 | 231 | 1,304,000 | 1,155 |
| 2007-10-25 | 231 | 232 | 228 | 229 | 1,408,000 | 1,145 |
| 2007-10-24 | 227 | 230 | 227 | 230 | 2,185,000 | 1,150 |
| 2007-10-23 | 231 | 232 | 227 | 228 | 2,568,000 | 1,140 |
| 2007-10-22 | 227 | 232 | 227 | 231 | 2,273,000 | 1,155 |
| 2007-10-19 | 237 | 237 | 233 | 236 | 1,557,000 | 1,180 |
| 2007-10-18 | 236 | 238 | 234 | 238 | 1,598,000 | 1,190 |
| 2007-10-17 | 233 | 234 | 229 | 233 | 3,057,000 | 1,165 |
| 2007-10-16 | 239 | 239 | 233 | 235 | 2,966,000 | 1,175 |
| 2007-10-15 | 242 | 246 | 238 | 239 | 2,347,000 | 1,195 |
| 2007-10-12 | 244 | 244 | 240 | 243 | 2,623,000 | 1,215 |
| 2007-10-11 | 238 | 245 | 237 | 243 | 5,574,000 | 1,215 |
| 2007-10-10 | 243 | 246 | 233 | 237 | 7,391,000 | 1,185 |
| 2007-10-09 | 252 | 254 | 246 | 248 | 3,650,000 | 1,240 |
| 2007-10-05 | 254 | 255 | 251 | 251 | 1,845,000 | 1,255 |
| 2007-10-04 | 259 | 261 | 253 | 254 | 2,864,000 | 1,270 |
| 2007-10-03 | 257 | 262 | 256 | 261 | 2,254,000 | 1,305 |
| 2007-10-02 | 259 | 260 | 255 | 258 | 1,814,000 | 1,290 |
| 2007-10-01 | 255 | 261 | 250 | 254 | 3,099,000 | 1,270 |
| 2007-09-28 | 268 | 268 | 252 | 252 | 3,898,000 | 1,260 |
| 2007-09-27 | 264 | 267 | 261 | 263 | 2,070,000 | 1,315 |
| 2007-09-26 | 250 | 260 | 247 | 259 | 3,231,000 | 1,295 |
| 2007-09-25 | 243 | 246 | 241 | 245 | 1,392,000 | 1,225 |
| 2007-09-21 | 249 | 252 | 240 | 243 | 2,113,000 | 1,215 |
| 2007-09-20 | 254 | 255 | 246 | 251 | 1,822,000 | 1,255 |
| 2007-09-19 | 250 | 252 | 247 | 251 | 1,775,000 | 1,255 |
| 2007-09-18 | 248 | 249 | 241 | 243 | 1,500,000 | 1,215 |
| 2007-09-14 | 255 | 258 | 247 | 249 | 6,372,000 | 1,245 |
| 2007-09-13 | 252 | 255 | 251 | 252 | 1,408,000 | 1,260 |
| 2007-09-12 | 262 | 263 | 250 | 253 | 4,125,000 | 1,265 |
| 2007-09-11 | 259 | 263 | 254 | 262 | 2,329,000 | 1,310 |
| 2007-09-10 | 251 | 260 | 249 | 257 | 3,098,000 | 1,285 |
| 2007-09-07 | 264 | 267 | 257 | 261 | 2,708,000 | 1,305 |
| 2007-09-06 | 262 | 268 | 257 | 268 | 2,513,000 | 1,340 |
| 2007-09-05 | 275 | 277 | 264 | 267 | 3,200,000 | 1,335 |
| 2007-09-04 | 281 | 281 | 273 | 274 | 2,223,000 | 1,370 |
| 2007-09-03 | 280 | 285 | 277 | 280 | 2,422,000 | 1,400 |
| 2007-08-31 | 275 | 285 | 273 | 284 | 2,289,000 | 1,420 |
| 2007-08-30 | 282 | 282 | 271 | 275 | 2,870,000 | 1,375 |
| 2007-08-29 | 277 | 279 | 272 | 277 | 2,716,000 | 1,385 |
| 2007-08-28 | 284 | 288 | 280 | 285 | 4,033,000 | 1,425 |
| 2007-08-27 | 299 | 300 | 285 | 287 | 6,380,000 | 1,435 |
| 2007-08-24 | 300 | 301 | 295 | 296 | 2,013,000 | 1,480 |
| 2007-08-23 | 303 | 309 | 298 | 300 | 3,653,000 | 1,500 |
| 2007-08-22 | 295 | 300 | 294 | 298 | 2,040,000 | 1,490 |
| 2007-08-21 | 303 | 303 | 295 | 296 | 3,861,000 | 1,480 |
| 2007-08-20 | 296 | 305 | 296 | 303 | 4,172,000 | 1,515 |
| 2007-08-17 | 300 | 301 | 285 | 286 | 4,819,000 | 1,430 |
| 2007-08-16 | 313 | 317 | 290 | 305 | 5,894,000 | 1,525 |
| 2007-08-15 | 307 | 317 | 306 | 315 | 8,199,000 | 1,575 |
| 2007-08-14 | 304 | 313 | 300 | 311 | 5,348,000 | 1,555 |
| 2007-08-13 | 284 | 305 | 283 | 303 | 4,704,000 | 1,515 |
| 2007-08-10 | 292 | 300 | 292 | 294 | 5,621,000 | 1,470 |
| 2007-08-09 | 292 | 308 | 287 | 307 | 8,443,000 | 1,535 |
| 2007-08-08 | 288 | 293 | 284 | 285 | 5,551,000 | 1,425 |
| 2007-08-07 | 304 | 305 | 283 | 287 | 6,624,000 | 1,435 |
| 2007-08-06 | 294 | 302 | 293 | 302 | 2,418,000 | 1,510 |
| 2007-08-03 | 304 | 306 | 298 | 299 | 3,655,000 | 1,495 |
| 2007-08-02 | 310 | 311 | 291 | 301 | 8,606,000 | 1,505 |
| 2007-08-01 | 318 | 321 | 303 | 306 | 11,147,000 | 1,530 |
| 2007-07-31 | 327 | 327 | 317 | 321 | 6,291,000 | 1,605 |
| 2007-07-30 | 317 | 329 | 314 | 325 | 15,323,000 | 1,625 |
| 2007-07-27 | 307 | 320 | 307 | 316 | 5,883,000 | 1,580 |
| 2007-07-26 | 320 | 328 | 317 | 317 | 16,780,000 | 1,585 |
| 2007-07-25 | 305 | 324 | 303 | 320 | 15,150,000 | 1,600 |
| 2007-07-24 | 308 | 310 | 305 | 307 | 3,026,000 | 1,535 |
| 2007-07-23 | 308 | 311 | 305 | 309 | 4,537,000 | 1,545 |
| 2007-07-20 | 309 | 315 | 307 | 313 | 6,563,000 | 1,565 |
| 2007-07-19 | 312 | 314 | 304 | 307 | 5,774,000 | 1,535 |
| 2007-07-18 | 318 | 318 | 310 | 311 | 4,730,000 | 1,555 |
| 2007-07-17 | 313 | 319 | 308 | 317 | 6,930,000 | 1,585 |
| 2007-07-13 | 321 | 322 | 309 | 311 | 11,922,000 | 1,555 |
| 2007-07-12 | 311 | 323 | 310 | 316 | 13,365,000 | 1,580 |
| 2007-07-11 | 311 | 320 | 309 | 310 | 16,279,000 | 1,550 |
| 2007-07-10 | 299 | 316 | 297 | 315 | 12,927,000 | 1,575 |
| 2007-07-09 | 302 | 303 | 297 | 299 | 3,792,000 | 1,495 |
| 2007-07-06 | 296 | 306 | 295 | 303 | 9,770,000 | 1,515 |
| 2007-07-05 | 291 | 300 | 290 | 295 | 5,146,000 | 1,475 |
| 2007-07-04 | 294 | 294 | 288 | 291 | 2,804,000 | 1,455 |
| 2007-07-03 | 297 | 297 | 293 | 294 | 2,350,000 | 1,470 |
| 2007-07-02 | 294 | 296 | 290 | 295 | 3,147,000 | 1,475 |
| 2007-06-29 | 291 | 294 | 290 | 292 | 2,993,000 | 1,460 |
| 2007-06-28 | 295 | 295 | 288 | 289 | 3,446,000 | 1,445 |
| 2007-06-27 | 293 | 294 | 291 | 293 | 2,588,000 | 1,465 |
| 2007-06-26 | 301 | 303 | 289 | 291 | 8,006,000 | 1,455 |
| 2007-06-25 | 306 | 311 | 299 | 300 | 10,369,000 | 1,500 |
| 2007-06-22 | 298 | 308 | 298 | 307 | 12,282,000 | 1,535 |
| 2007-06-21 | 298 | 302 | 296 | 297 | 3,613,000 | 1,485 |
| 2007-06-20 | 298 | 302 | 295 | 299 | 4,045,000 | 1,495 |
| 2007-06-19 | 296 | 300 | 295 | 297 | 2,855,000 | 1,485 |
| 2007-06-18 | 302 | 302 | 294 | 297 | 4,582,000 | 1,485 |
| 2007-06-15 | 298 | 305 | 295 | 300 | 13,380,000 | 1,500 |
| 2007-06-14 | 290 | 297 | 288 | 296 | 6,077,000 | 1,480 |
| 2007-06-13 | 282 | 288 | 281 | 288 | 2,565,000 | 1,440 |
| 2007-06-12 | 289 | 290 | 281 | 286 | 2,581,000 | 1,430 |
| 2007-06-11 | 297 | 300 | 289 | 290 | 3,833,000 | 1,450 |
| 2007-06-08 | 297 | 297 | 288 | 293 | 7,549,000 | 1,465 |
| 2007-06-07 | 293 | 300 | 291 | 298 | 10,660,000 | 1,490 |
| 2007-06-06 | 284 | 295 | 283 | 294 | 14,671,000 | 1,470 |
| 2007-06-05 | 272 | 286 | 271 | 286 | 17,288,000 | 1,430 |
| 2007-06-04 | 270 | 271 | 268 | 269 | 1,584,000 | 1,345 |
| 2007-06-01 | 268 | 269 | 266 | 268 | 3,258,000 | 1,340 |
| 2007-05-31 | 270 | 273 | 267 | 267 | 2,944,000 | 1,335 |
| 2007-05-30 | 272 | 274 | 268 | 270 | 2,587,000 | 1,350 |
| 2007-05-29 | 272 | 274 | 268 | 272 | 2,916,000 | 1,360 |
| 2007-05-28 | 271 | 275 | 270 | 272 | 4,562,000 | 1,360 |
| 2007-05-25 | 265 | 268 | 264 | 268 | 2,126,000 | 1,340 |
| 2007-05-24 | 269 | 271 | 265 | 269 | 3,171,000 | 1,345 |
| 2007-05-23 | 270 | 275 | 268 | 273 | 5,616,000 | 1,365 |
| 2007-05-22 | 269 | 269 | 267 | 269 | 2,598,000 | 1,345 |
| 2007-05-21 | 269 | 270 | 263 | 270 | 5,262,000 | 1,350 |
| 2007-05-18 | 261 | 268 | 261 | 268 | 6,782,000 | 1,340 |
| 2007-05-17 | 260 | 264 | 259 | 261 | 4,093,000 | 1,305 |
| 2007-05-16 | 255 | 265 | 253 | 263 | 10,945,000 | 1,315 |
| 2007-05-15 | 250 | 250 | 244 | 245 | 2,307,000 | 1,225 |
| 2007-05-14 | 261 | 262 | 251 | 251 | 3,324,000 | 1,255 |
| 2007-05-11 | 258 | 259 | 255 | 257 | 3,867,000 | 1,285 |
| 2007-05-10 | 255 | 262 | 253 | 260 | 5,309,000 | 1,300 |
| 2007-05-09 | 256 | 256 | 251 | 254 | 4,392,000 | 1,270 |
| 2007-05-08 | 246 | 258 | 244 | 256 | 8,321,000 | 1,280 |
| 2007-05-07 | 244 | 245 | 243 | 244 | 1,792,000 | 1,220 |
| 2007-05-02 | 241 | 242 | 240 | 241 | 623,000 | 1,205 |
| 2007-05-01 | 241 | 242 | 240 | 240 | 933,000 | 1,200 |
| 2007-04-27 | 241 | 243 | 241 | 242 | 912,000 | 1,210 |
| 2007-04-26 | 244 | 244 | 238 | 241 | 2,019,000 | 1,205 |
| 2007-04-25 | 244 | 244 | 241 | 241 | 900,000 | 1,205 |
| 2007-04-24 | 241 | 244 | 240 | 244 | 1,459,000 | 1,220 |
| 2007-04-23 | 243 | 245 | 240 | 242 | 1,600,000 | 1,210 |
| 2007-04-20 | 245 | 246 | 240 | 241 | 2,685,000 | 1,205 |
| 2007-04-19 | 247 | 248 | 243 | 244 | 2,673,000 | 1,220 |
| 2007-04-18 | 246 | 251 | 245 | 250 | 2,485,000 | 1,250 |
| 2007-04-17 | 252 | 253 | 245 | 246 | 3,053,000 | 1,230 |
| 2007-04-16 | 250 | 253 | 246 | 248 | 2,903,000 | 1,240 |
| 2007-04-13 | 256 | 256 | 249 | 250 | 2,440,000 | 1,250 |
| 2007-04-12 | 255 | 256 | 252 | 254 | 2,232,000 | 1,270 |
| 2007-04-11 | 261 | 262 | 255 | 257 | 2,219,000 | 1,285 |
| 2007-04-10 | 265 | 266 | 260 | 261 | 2,668,000 | 1,305 |
| 2007-04-09 | 273 | 274 | 265 | 266 | 6,410,000 | 1,330 |
| 2007-04-06 | 250 | 268 | 250 | 268 | 9,422,000 | 1,340 |
| 2007-04-05 | 250 | 251 | 247 | 251 | 2,260,000 | 1,255 |
| 2007-04-04 | 250 | 251 | 248 | 249 | 1,611,000 | 1,245 |
| 2007-04-03 | 246 | 248 | 245 | 246 | 1,264,000 | 1,230 |
| 2007-04-02 | 249 | 250 | 244 | 245 | 1,315,000 | 1,225 |
| 2007-03-30 | 248 | 251 | 248 | 250 | 1,010,000 | 1,250 |
| 2007-03-29 | 246 | 248 | 245 | 247 | 1,200,000 | 1,235 |
| 2007-03-28 | 249 | 251 | 246 | 248 | 1,540,000 | 1,240 |
| 2007-03-27 | 252 | 253 | 248 | 249 | 1,301,000 | 1,245 |
| 2007-03-26 | 255 | 256 | 253 | 254 | 734,000 | 1,270 |
| 2007-03-23 | 257 | 258 | 252 | 253 | 1,135,000 | 1,265 |
| 2007-03-22 | 255 | 257 | 254 | 255 | 1,473,000 | 1,275 |
| 2007-03-20 | 253 | 254 | 250 | 252 | 1,042,000 | 1,260 |
| 2007-03-19 | 249 | 253 | 248 | 253 | 1,107,000 | 1,265 |
| 2007-03-16 | 254 | 255 | 250 | 250 | 1,275,000 | 1,250 |
| 2007-03-15 | 254 | 257 | 254 | 255 | 1,151,000 | 1,275 |
| 2007-03-14 | 254 | 255 | 249 | 250 | 1,996,000 | 1,250 |
| 2007-03-13 | 261 | 263 | 258 | 259 | 2,918,000 | 1,295 |
| 2007-03-12 | 264 | 267 | 263 | 266 | 1,623,000 | 1,330 |
| 2007-03-09 | 266 | 266 | 260 | 260 | 4,718,000 | 1,300 |
| 2007-03-08 | 258 | 263 | 257 | 263 | 1,835,000 | 1,315 |
| 2007-03-07 | 263 | 267 | 258 | 259 | 2,246,000 | 1,295 |
| 2007-03-06 | 253 | 262 | 253 | 259 | 2,509,000 | 1,295 |
| 2007-03-05 | 261 | 262 | 251 | 253 | 2,357,000 | 1,265 |
| 2007-03-02 | 267 | 270 | 265 | 265 | 1,352,000 | 1,325 |
| 2007-03-01 | 273 | 274 | 263 | 270 | 2,713,000 | 1,350 |
| 2007-02-28 | 267 | 273 | 262 | 273 | 3,151,000 | 1,365 |
| 2007-02-27 | 288 | 288 | 281 | 282 | 2,045,000 | 1,410 |
| 2007-02-26 | 288 | 289 | 284 | 288 | 4,660,000 | 1,440 |
| 2007-02-23 | 282 | 287 | 278 | 285 | 3,969,000 | 1,425 |
| 2007-02-22 | 277 | 281 | 275 | 280 | 2,521,000 | 1,400 |
| 2007-02-21 | 273 | 276 | 272 | 274 | 1,506,000 | 1,370 |
| 2007-02-20 | 277 | 277 | 271 | 273 | 2,685,000 | 1,365 |
| 2007-02-19 | 277 | 279 | 276 | 277 | 1,005,000 | 1,385 |
| 2007-02-16 | 279 | 280 | 274 | 276 | 1,477,000 | 1,380 |
| 2007-02-15 | 278 | 282 | 277 | 280 | 1,757,000 | 1,400 |
| 2007-02-14 | 278 | 278 | 275 | 276 | 1,566,000 | 1,380 |
| 2007-02-13 | 273 | 278 | 273 | 277 | 2,533,000 | 1,385 |
| 2007-02-09 | 267 | 271 | 266 | 270 | 2,798,000 | 1,350 |
| 2007-02-08 | 269 | 271 | 266 | 267 | 2,127,000 | 1,335 |
| 2007-02-07 | 272 | 273 | 267 | 268 | 2,882,000 | 1,340 |
| 2007-02-06 | 274 | 275 | 270 | 271 | 3,418,000 | 1,355 |
| 2007-02-05 | 286 | 287 | 271 | 273 | 6,211,000 | 1,365 |
| 2007-02-02 | 286 | 292 | 284 | 285 | 6,956,000 | 1,425 |
| 2007-02-01 | 277 | 279 | 276 | 278 | 1,970,000 | 1,390 |
| 2007-01-31 | 284 | 284 | 277 | 280 | 2,271,000 | 1,400 |
| 2007-01-30 | 286 | 286 | 282 | 284 | 1,550,000 | 1,420 |
| 2007-01-29 | 282 | 287 | 282 | 287 | 1,633,000 | 1,435 |
| 2007-01-26 | 283 | 285 | 282 | 285 | 1,403,000 | 1,425 |
| 2007-01-25 | 292 | 293 | 285 | 286 | 2,252,000 | 1,430 |
| 2007-01-24 | 292 | 293 | 288 | 291 | 3,417,000 | 1,455 |
| 2007-01-23 | 290 | 294 | 288 | 292 | 4,935,000 | 1,460 |
| 2007-01-22 | 284 | 289 | 284 | 287 | 2,442,000 | 1,435 |
| 2007-01-19 | 285 | 286 | 281 | 284 | 2,171,000 | 1,420 |
| 2007-01-18 | 287 | 287 | 284 | 285 | 1,501,000 | 1,425 |
| 2007-01-17 | 283 | 290 | 281 | 287 | 3,373,000 | 1,435 |
| 2007-01-16 | 287 | 288 | 283 | 286 | 3,754,000 | 1,430 |
| 2007-01-15 | 283 | 291 | 282 | 290 | 9,817,000 | 1,450 |
| 2007-01-12 | 282 | 284 | 277 | 282 | 6,357,000 | 1,410 |
| 2007-01-11 | 280 | 284 | 274 | 281 | 4,635,000 | 1,405 |
| 2007-01-10 | 279 | 283 | 275 | 280 | 5,957,000 | 1,400 |
| 2007-01-09 | 271 | 281 | 269 | 281 | 6,245,000 | 1,405 |
| 2007-01-05 | 270 | 276 | 267 | 269 | 6,586,000 | 1,345 |
| 2007-01-04 | 259 | 274 | 257 | 273 | 4,237,000 | 1,365 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
