6674 (株)ジーエス・ユアサ コーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 542 | 542 | 527 | 535 | 44,794,000 | 2,675 |
| 2008-12-29 | 516 | 543 | 516 | 543 | 94,098,000 | 2,715 |
| 2008-12-26 | 510 | 521 | 493 | 506 | 85,606,000 | 2,530 |
| 2008-12-25 | 464 | 515 | 456 | 515 | 69,401,000 | 2,575 |
| 2008-12-24 | 490 | 508 | 464 | 471 | 46,865,000 | 2,355 |
| 2008-12-22 | 474 | 495 | 467 | 495 | 36,572,000 | 2,475 |
| 2008-12-19 | 447 | 466 | 441 | 456 | 37,551,000 | 2,280 |
| 2008-12-18 | 436 | 447 | 433 | 437 | 43,285,000 | 2,185 |
| 2008-12-17 | 417 | 421 | 389 | 406 | 44,579,000 | 2,030 |
| 2008-12-16 | 370 | 406 | 366 | 406 | 47,274,000 | 2,030 |
| 2008-12-15 | 352 | 369 | 352 | 366 | 12,330,000 | 1,830 |
| 2008-12-12 | 347 | 375 | 339 | 350 | 22,533,000 | 1,750 |
| 2008-12-11 | 342 | 357 | 339 | 357 | 8,406,000 | 1,785 |
| 2008-12-10 | 340 | 356 | 338 | 351 | 9,998,000 | 1,755 |
| 2008-12-09 | 345 | 351 | 333 | 339 | 12,656,000 | 1,695 |
| 2008-12-08 | 319 | 340 | 312 | 340 | 17,850,000 | 1,700 |
| 2008-12-05 | 314 | 325 | 295 | 315 | 18,220,000 | 1,575 |
| 2008-12-04 | 329 | 332 | 304 | 312 | 12,710,000 | 1,560 |
| 2008-12-03 | 341 | 346 | 327 | 334 | 11,175,000 | 1,670 |
| 2008-12-02 | 341 | 347 | 334 | 336 | 11,367,000 | 1,680 |
| 2008-12-01 | 370 | 373 | 351 | 355 | 11,886,000 | 1,775 |
| 2008-11-28 | 363 | 369 | 359 | 369 | 8,017,000 | 1,845 |
| 2008-11-27 | 370 | 374 | 358 | 362 | 9,491,000 | 1,810 |
| 2008-11-26 | 355 | 379 | 351 | 362 | 25,533,000 | 1,810 |
| 2008-11-25 | 380 | 381 | 353 | 363 | 14,187,000 | 1,815 |
| 2008-11-21 | 337 | 363 | 326 | 360 | 25,718,000 | 1,800 |
| 2008-11-20 | 354 | 359 | 344 | 347 | 27,447,000 | 1,735 |
| 2008-11-19 | 383 | 392 | 356 | 369 | 40,856,000 | 1,845 |
| 2008-11-18 | 400 | 411 | 383 | 393 | 65,518,000 | 1,965 |
| 2008-11-17 | 355 | 395 | 352 | 390 | 75,284,000 | 1,950 |
| 2008-11-14 | 360 | 364 | 334 | 340 | 21,544,000 | 1,700 |
| 2008-11-13 | 363 | 372 | 328 | 341 | 30,008,000 | 1,705 |
| 2008-11-12 | 372 | 396 | 363 | 373 | 44,789,000 | 1,865 |
| 2008-11-11 | 355 | 392 | 353 | 376 | 40,446,000 | 1,880 |
| 2008-11-10 | 361 | 370 | 350 | 360 | 27,725,000 | 1,800 |
| 2008-11-07 | 308 | 359 | 303 | 351 | 35,904,000 | 1,755 |
| 2008-11-06 | 333 | 360 | 321 | 323 | 20,529,000 | 1,615 |
| 2008-11-05 | 354 | 385 | 342 | 363 | 33,448,000 | 1,815 |
| 2008-11-04 | 270 | 324 | 269 | 324 | 23,328,000 | 1,620 |
| 2008-10-31 | 250 | 257 | 238 | 244 | 6,463,000 | 1,220 |
| 2008-10-30 | 231 | 252 | 220 | 248 | 9,644,000 | 1,240 |
| 2008-10-29 | 235 | 240 | 209 | 226 | 10,532,000 | 1,130 |
| 2008-10-28 | 191 | 216 | 182 | 215 | 9,596,000 | 1,075 |
| 2008-10-27 | 214 | 223 | 192 | 195 | 10,712,000 | 975 |
| 2008-10-24 | 233 | 238 | 212 | 212 | 8,519,000 | 1,060 |
| 2008-10-23 | 252 | 255 | 229 | 243 | 12,608,000 | 1,215 |
| 2008-10-22 | 265 | 281 | 261 | 262 | 21,133,000 | 1,310 |
| 2008-10-21 | 261 | 266 | 256 | 261 | 6,751,000 | 1,305 |
| 2008-10-20 | 260 | 262 | 253 | 256 | 5,107,000 | 1,280 |
| 2008-10-17 | 257 | 264 | 248 | 255 | 6,132,000 | 1,275 |
| 2008-10-16 | 251 | 258 | 242 | 247 | 8,267,000 | 1,235 |
| 2008-10-15 | 286 | 288 | 269 | 279 | 7,846,000 | 1,395 |
| 2008-10-14 | 303 | 304 | 287 | 299 | 13,328,000 | 1,495 |
| 2008-10-10 | 237 | 251 | 213 | 248 | 22,616,000 | 1,240 |
| 2008-10-09 | 248 | 270 | 247 | 259 | 20,725,000 | 1,295 |
| 2008-10-08 | 280 | 283 | 241 | 243 | 20,889,000 | 1,215 |
| 2008-10-07 | 261 | 304 | 260 | 288 | 19,404,000 | 1,440 |
| 2008-10-06 | 315 | 322 | 289 | 291 | 18,221,000 | 1,455 |
| 2008-10-03 | 338 | 342 | 324 | 326 | 17,952,000 | 1,630 |
| 2008-10-02 | 342 | 359 | 331 | 340 | 23,892,000 | 1,700 |
| 2008-10-01 | 365 | 368 | 336 | 340 | 26,193,000 | 1,700 |
| 2008-09-30 | 361 | 374 | 356 | 369 | 19,391,000 | 1,845 |
| 2008-09-29 | 374 | 382 | 362 | 376 | 26,999,000 | 1,880 |
| 2008-09-26 | 383 | 388 | 348 | 369 | 51,710,000 | 1,845 |
| 2008-09-25 | 425 | 428 | 406 | 408 | 21,846,000 | 2,040 |
| 2008-09-24 | 407 | 434 | 403 | 430 | 50,007,000 | 2,150 |
| 2008-09-22 | 427 | 428 | 427 | 427 | 14,810,000 | 2,135 |
| 2008-09-19 | 528 | 537 | 520 | 527 | 14,755,000 | 2,635 |
| 2008-09-18 | 510 | 530 | 500 | 530 | 19,937,000 | 2,650 |
| 2008-09-17 | 520 | 524 | 510 | 514 | 14,830,000 | 2,570 |
| 2008-09-16 | 476 | 528 | 473 | 514 | 32,509,000 | 2,570 |
| 2008-09-12 | 485 | 497 | 479 | 496 | 22,106,000 | 2,480 |
| 2008-09-11 | 485 | 492 | 471 | 473 | 19,324,000 | 2,365 |
| 2008-09-10 | 494 | 507 | 489 | 495 | 21,682,000 | 2,475 |
| 2008-09-09 | 526 | 530 | 509 | 513 | 17,498,000 | 2,565 |
| 2008-09-08 | 535 | 536 | 522 | 534 | 18,695,000 | 2,670 |
| 2008-09-05 | 508 | 527 | 502 | 526 | 24,756,000 | 2,630 |
| 2008-09-04 | 549 | 555 | 525 | 528 | 30,419,000 | 2,640 |
| 2008-09-03 | 553 | 563 | 545 | 558 | 30,171,000 | 2,790 |
| 2008-09-02 | 572 | 576 | 548 | 550 | 49,285,000 | 2,750 |
| 2008-09-01 | 562 | 580 | 555 | 580 | 41,425,000 | 2,900 |
| 2008-08-29 | 547 | 562 | 537 | 562 | 39,902,000 | 2,810 |
| 2008-08-28 | 571 | 577 | 542 | 542 | 43,553,000 | 2,710 |
| 2008-08-27 | 581 | 585 | 573 | 575 | 37,185,000 | 2,875 |
| 2008-08-26 | 567 | 581 | 563 | 580 | 59,060,000 | 2,900 |
| 2008-08-25 | 555 | 575 | 535 | 572 | 70,356,000 | 2,860 |
| 2008-08-22 | 556 | 568 | 546 | 551 | 38,534,000 | 2,755 |
| 2008-08-21 | 573 | 574 | 551 | 554 | 48,153,000 | 2,770 |
| 2008-08-20 | 546 | 575 | 543 | 571 | 74,263,000 | 2,855 |
| 2008-08-19 | 532 | 550 | 528 | 546 | 44,954,000 | 2,730 |
| 2008-08-18 | 535 | 539 | 522 | 536 | 22,504,000 | 2,680 |
| 2008-08-15 | 532 | 537 | 521 | 532 | 22,098,000 | 2,660 |
| 2008-08-14 | 518 | 533 | 516 | 531 | 25,448,000 | 2,655 |
| 2008-08-13 | 510 | 527 | 509 | 525 | 21,928,000 | 2,625 |
| 2008-08-12 | 547 | 550 | 515 | 515 | 34,939,000 | 2,575 |
| 2008-08-11 | 531 | 549 | 528 | 543 | 52,426,000 | 2,715 |
| 2008-08-08 | 506 | 529 | 504 | 519 | 30,977,000 | 2,595 |
| 2008-08-07 | 519 | 533 | 502 | 512 | 39,454,000 | 2,560 |
| 2008-08-06 | 494 | 527 | 486 | 516 | 45,191,000 | 2,580 |
| 2008-08-05 | 468 | 481 | 459 | 474 | 20,231,000 | 2,370 |
| 2008-08-04 | 495 | 498 | 473 | 474 | 19,545,000 | 2,370 |
| 2008-08-01 | 509 | 523 | 498 | 505 | 26,579,000 | 2,525 |
| 2008-07-31 | 524 | 524 | 503 | 513 | 31,283,000 | 2,565 |
| 2008-07-30 | 553 | 554 | 520 | 522 | 45,430,000 | 2,610 |
| 2008-07-29 | 535 | 555 | 532 | 550 | 39,697,000 | 2,750 |
| 2008-07-28 | 550 | 557 | 541 | 544 | 61,231,000 | 2,720 |
| 2008-07-25 | 507 | 545 | 503 | 544 | 83,610,000 | 2,720 |
| 2008-07-24 | 524 | 525 | 509 | 517 | 43,286,000 | 2,585 |
| 2008-07-23 | 503 | 521 | 490 | 520 | 60,593,000 | 2,600 |
| 2008-07-22 | 470 | 495 | 463 | 495 | 34,875,000 | 2,475 |
| 2008-07-18 | 467 | 477 | 453 | 459 | 33,814,000 | 2,295 |
| 2008-07-17 | 449 | 460 | 443 | 457 | 25,872,000 | 2,285 |
| 2008-07-16 | 447 | 450 | 430 | 435 | 24,386,000 | 2,175 |
| 2008-07-15 | 448 | 460 | 438 | 442 | 21,778,000 | 2,210 |
| 2008-07-14 | 460 | 464 | 449 | 455 | 23,293,000 | 2,275 |
| 2008-07-11 | 460 | 470 | 444 | 453 | 29,174,000 | 2,265 |
| 2008-07-10 | 440 | 463 | 438 | 458 | 43,312,000 | 2,290 |
| 2008-07-09 | 472 | 475 | 442 | 443 | 40,701,000 | 2,215 |
| 2008-07-08 | 479 | 479 | 464 | 466 | 26,058,000 | 2,330 |
| 2008-07-07 | 497 | 513 | 482 | 489 | 42,571,000 | 2,445 |
| 2008-07-04 | 485 | 505 | 477 | 498 | 65,594,000 | 2,490 |
| 2008-07-03 | 466 | 485 | 459 | 475 | 48,637,000 | 2,375 |
| 2008-07-02 | 505 | 511 | 475 | 476 | 59,154,000 | 2,380 |
| 2008-07-01 | 515 | 527 | 487 | 500 | 85,566,000 | 2,500 |
| 2008-06-30 | 542 | 547 | 507 | 508 | 48,108,000 | 2,540 |
| 2008-06-27 | 528 | 554 | 517 | 540 | 67,926,000 | 2,700 |
| 2008-06-26 | 581 | 582 | 535 | 539 | 68,100,000 | 2,695 |
| 2008-06-25 | 575 | 591 | 560 | 586 | 71,054,000 | 2,930 |
| 2008-06-24 | 613 | 617 | 572 | 577 | 91,024,000 | 2,885 |
| 2008-06-23 | 536 | 596 | 533 | 593 | 106,761,000 | 2,965 |
| 2008-06-20 | 583 | 588 | 548 | 556 | 83,479,000 | 2,780 |
| 2008-06-19 | 612 | 630 | 582 | 603 | 132,175,000 | 3,015 |
| 2008-06-18 | 539 | 595 | 534 | 595 | 103,811,000 | 2,975 |
| 2008-06-17 | 535 | 538 | 520 | 529 | 52,459,000 | 2,645 |
| 2008-06-16 | 496 | 540 | 489 | 532 | 90,655,000 | 2,660 |
| 2008-06-13 | 505 | 521 | 477 | 481 | 40,463,000 | 2,405 |
| 2008-06-12 | 506 | 520 | 492 | 502 | 47,618,000 | 2,510 |
| 2008-06-11 | 497 | 520 | 478 | 516 | 53,918,000 | 2,580 |
| 2008-06-10 | 516 | 520 | 483 | 487 | 47,479,000 | 2,435 |
| 2008-06-09 | 466 | 524 | 460 | 522 | 73,560,000 | 2,610 |
| 2008-06-06 | 482 | 483 | 454 | 471 | 26,161,000 | 2,355 |
| 2008-06-05 | 480 | 490 | 468 | 473 | 29,257,000 | 2,365 |
| 2008-06-04 | 503 | 504 | 483 | 495 | 52,112,000 | 2,475 |
| 2008-06-03 | 421 | 473 | 421 | 463 | 58,583,000 | 2,315 |
| 2008-06-02 | 413 | 433 | 406 | 426 | 31,863,000 | 2,130 |
| 2008-05-30 | 410 | 410 | 392 | 398 | 9,480,000 | 1,990 |
| 2008-05-29 | 398 | 408 | 385 | 407 | 13,157,000 | 2,035 |
| 2008-05-28 | 411 | 418 | 385 | 393 | 15,060,000 | 1,965 |
| 2008-05-27 | 405 | 410 | 403 | 410 | 14,153,000 | 2,050 |
| 2008-05-26 | 398 | 401 | 385 | 396 | 13,343,000 | 1,980 |
| 2008-05-23 | 385 | 398 | 382 | 394 | 16,867,000 | 1,970 |
| 2008-05-22 | 364 | 382 | 363 | 379 | 14,541,000 | 1,895 |
| 2008-05-21 | 355 | 374 | 354 | 374 | 11,499,000 | 1,870 |
| 2008-05-20 | 359 | 370 | 355 | 360 | 12,273,000 | 1,800 |
| 2008-05-19 | 345 | 359 | 343 | 357 | 9,662,000 | 1,785 |
| 2008-05-16 | 340 | 343 | 336 | 340 | 4,009,000 | 1,700 |
| 2008-05-15 | 341 | 347 | 338 | 340 | 6,334,000 | 1,700 |
| 2008-05-14 | 344 | 348 | 338 | 344 | 15,838,000 | 1,720 |
| 2008-05-13 | 331 | 331 | 323 | 329 | 5,569,000 | 1,645 |
| 2008-05-12 | 310 | 331 | 309 | 328 | 7,523,000 | 1,640 |
| 2008-05-09 | 326 | 328 | 311 | 312 | 7,093,000 | 1,560 |
| 2008-05-08 | 311 | 325 | 310 | 324 | 6,399,000 | 1,620 |
| 2008-05-07 | 316 | 317 | 310 | 314 | 2,946,000 | 1,570 |
| 2008-05-02 | 320 | 320 | 314 | 315 | 2,410,000 | 1,575 |
| 2008-05-01 | 321 | 322 | 313 | 315 | 5,666,000 | 1,575 |
| 2008-04-30 | 309 | 324 | 309 | 317 | 13,317,000 | 1,585 |
| 2008-04-28 | 305 | 311 | 295 | 302 | 5,387,000 | 1,510 |
| 2008-04-25 | 304 | 307 | 301 | 304 | 4,522,000 | 1,520 |
| 2008-04-24 | 304 | 306 | 298 | 299 | 2,268,000 | 1,495 |
| 2008-04-23 | 301 | 306 | 299 | 304 | 3,438,000 | 1,520 |
| 2008-04-22 | 300 | 308 | 298 | 302 | 6,406,000 | 1,510 |
| 2008-04-21 | 307 | 307 | 301 | 302 | 1,954,000 | 1,510 |
| 2008-04-18 | 305 | 306 | 299 | 303 | 2,918,000 | 1,515 |
| 2008-04-17 | 309 | 311 | 302 | 306 | 9,880,000 | 1,530 |
| 2008-04-16 | 292 | 295 | 288 | 290 | 2,236,000 | 1,450 |
| 2008-04-15 | 286 | 291 | 285 | 289 | 1,555,000 | 1,445 |
| 2008-04-14 | 290 | 293 | 283 | 286 | 2,631,000 | 1,430 |
| 2008-04-11 | 289 | 298 | 286 | 297 | 3,686,000 | 1,485 |
| 2008-04-10 | 286 | 290 | 283 | 285 | 2,451,000 | 1,425 |
| 2008-04-09 | 299 | 300 | 290 | 291 | 2,497,000 | 1,455 |
| 2008-04-08 | 297 | 305 | 293 | 297 | 8,005,000 | 1,485 |
| 2008-04-07 | 292 | 302 | 290 | 298 | 8,794,000 | 1,490 |
| 2008-04-04 | 287 | 294 | 284 | 291 | 4,017,000 | 1,455 |
| 2008-04-03 | 289 | 291 | 282 | 289 | 3,316,000 | 1,445 |
| 2008-04-02 | 295 | 297 | 288 | 291 | 4,888,000 | 1,455 |
| 2008-04-01 | 285 | 294 | 281 | 291 | 7,004,000 | 1,455 |
| 2008-03-31 | 290 | 294 | 282 | 283 | 7,223,000 | 1,415 |
| 2008-03-28 | 268 | 290 | 267 | 284 | 9,483,000 | 1,420 |
| 2008-03-27 | 264 | 271 | 263 | 266 | 3,911,000 | 1,330 |
| 2008-03-26 | 261 | 267 | 260 | 266 | 1,296,000 | 1,330 |
| 2008-03-25 | 262 | 265 | 259 | 265 | 1,341,000 | 1,325 |
| 2008-03-24 | 266 | 266 | 261 | 261 | 1,247,000 | 1,305 |
| 2008-03-21 | 266 | 267 | 262 | 266 | 1,536,000 | 1,330 |
| 2008-03-19 | 266 | 268 | 261 | 264 | 1,068,000 | 1,320 |
| 2008-03-18 | 252 | 260 | 251 | 260 | 1,919,000 | 1,300 |
| 2008-03-17 | 253 | 253 | 246 | 250 | 2,049,000 | 1,250 |
| 2008-03-14 | 262 | 262 | 255 | 256 | 5,620,000 | 1,280 |
| 2008-03-13 | 257 | 261 | 256 | 258 | 1,765,000 | 1,290 |
| 2008-03-12 | 263 | 264 | 258 | 262 | 2,206,000 | 1,310 |
| 2008-03-11 | 246 | 253 | 243 | 250 | 3,351,000 | 1,250 |
| 2008-03-10 | 262 | 263 | 254 | 257 | 1,982,000 | 1,285 |
| 2008-03-07 | 262 | 265 | 260 | 263 | 3,172,000 | 1,315 |
| 2008-03-06 | 267 | 273 | 263 | 268 | 5,276,000 | 1,340 |
| 2008-03-05 | 259 | 267 | 257 | 266 | 3,597,000 | 1,330 |
| 2008-03-04 | 256 | 260 | 255 | 258 | 2,018,000 | 1,290 |
| 2008-03-03 | 253 | 258 | 251 | 253 | 2,589,000 | 1,265 |
| 2008-02-29 | 258 | 267 | 257 | 263 | 3,984,000 | 1,315 |
| 2008-02-28 | 258 | 261 | 257 | 259 | 2,380,000 | 1,295 |
| 2008-02-27 | 255 | 261 | 253 | 260 | 2,601,000 | 1,300 |
| 2008-02-26 | 256 | 258 | 250 | 250 | 2,093,000 | 1,250 |
| 2008-02-25 | 248 | 255 | 247 | 255 | 2,463,000 | 1,275 |
| 2008-02-22 | 244 | 247 | 242 | 245 | 2,148,000 | 1,225 |
| 2008-02-21 | 242 | 247 | 241 | 246 | 2,386,000 | 1,230 |
| 2008-02-20 | 236 | 245 | 235 | 237 | 2,892,000 | 1,185 |
| 2008-02-19 | 238 | 239 | 236 | 236 | 1,076,000 | 1,180 |
| 2008-02-18 | 235 | 242 | 232 | 235 | 1,028,000 | 1,175 |
| 2008-02-15 | 227 | 237 | 225 | 234 | 2,088,000 | 1,170 |
| 2008-02-14 | 230 | 232 | 227 | 232 | 2,231,000 | 1,160 |
| 2008-02-13 | 215 | 226 | 214 | 222 | 4,042,000 | 1,110 |
| 2008-02-12 | 205 | 207 | 203 | 205 | 1,193,000 | 1,025 |
| 2008-02-08 | 208 | 211 | 206 | 208 | 2,290,000 | 1,040 |
| 2008-02-07 | 210 | 216 | 208 | 212 | 1,595,000 | 1,060 |
| 2008-02-06 | 217 | 218 | 210 | 210 | 2,131,000 | 1,050 |
| 2008-02-05 | 223 | 227 | 220 | 225 | 1,476,000 | 1,125 |
| 2008-02-04 | 223 | 226 | 221 | 223 | 1,499,000 | 1,115 |
| 2008-02-01 | 219 | 226 | 218 | 220 | 1,557,000 | 1,100 |
| 2008-01-31 | 211 | 221 | 211 | 221 | 1,650,000 | 1,105 |
| 2008-01-30 | 216 | 218 | 211 | 212 | 1,622,000 | 1,060 |
| 2008-01-29 | 214 | 217 | 212 | 217 | 1,445,000 | 1,085 |
| 2008-01-28 | 222 | 222 | 208 | 208 | 2,352,000 | 1,040 |
| 2008-01-25 | 214 | 218 | 214 | 218 | 2,118,000 | 1,090 |
| 2008-01-24 | 207 | 209 | 204 | 209 | 2,037,000 | 1,045 |
| 2008-01-23 | 202 | 208 | 198 | 203 | 2,694,000 | 1,015 |
| 2008-01-22 | 202 | 207 | 195 | 195 | 2,657,000 | 975 |
| 2008-01-21 | 215 | 218 | 211 | 211 | 1,881,000 | 1,055 |
| 2008-01-18 | 208 | 220 | 208 | 218 | 2,083,000 | 1,090 |
| 2008-01-17 | 210 | 218 | 210 | 217 | 1,944,000 | 1,085 |
| 2008-01-16 | 208 | 216 | 206 | 208 | 2,182,000 | 1,040 |
| 2008-01-15 | 230 | 231 | 215 | 218 | 2,200,000 | 1,090 |
| 2008-01-11 | 230 | 234 | 225 | 226 | 2,646,000 | 1,130 |
| 2008-01-10 | 237 | 238 | 230 | 230 | 1,902,000 | 1,150 |
| 2008-01-09 | 234 | 238 | 231 | 236 | 2,380,000 | 1,180 |
| 2008-01-08 | 237 | 241 | 235 | 240 | 2,678,000 | 1,200 |
| 2008-01-07 | 238 | 241 | 234 | 236 | 2,975,000 | 1,180 |
| 2008-01-04 | 250 | 250 | 241 | 246 | 1,359,000 | 1,230 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
