6674 (株)ジーエス・ユアサ コーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 686 | 688 | 670 | 681 | 10,332,000 | 3,405 |
| 2009-12-29 | 695 | 701 | 681 | 685 | 10,879,000 | 3,425 |
| 2009-12-28 | 706 | 708 | 696 | 696 | 12,117,000 | 3,480 |
| 2009-12-25 | 692 | 703 | 692 | 703 | 23,039,000 | 3,515 |
| 2009-12-24 | 712 | 713 | 693 | 695 | 20,877,000 | 3,475 |
| 2009-12-22 | 678 | 705 | 677 | 704 | 29,998,000 | 3,520 |
| 2009-12-21 | 666 | 676 | 663 | 674 | 11,336,000 | 3,370 |
| 2009-12-18 | 663 | 674 | 657 | 670 | 16,301,000 | 3,350 |
| 2009-12-17 | 678 | 686 | 671 | 672 | 11,512,000 | 3,360 |
| 2009-12-16 | 693 | 696 | 676 | 679 | 13,302,000 | 3,395 |
| 2009-12-15 | 684 | 699 | 679 | 686 | 24,496,000 | 3,430 |
| 2009-12-14 | 674 | 690 | 669 | 689 | 21,781,000 | 3,445 |
| 2009-12-11 | 654 | 677 | 645 | 675 | 25,616,000 | 3,375 |
| 2009-12-10 | 662 | 673 | 644 | 646 | 26,603,000 | 3,230 |
| 2009-12-09 | 684 | 686 | 670 | 670 | 16,761,000 | 3,350 |
| 2009-12-08 | 689 | 697 | 682 | 693 | 15,573,000 | 3,465 |
| 2009-12-07 | 706 | 717 | 693 | 700 | 25,137,000 | 3,500 |
| 2009-12-04 | 690 | 704 | 672 | 694 | 42,142,000 | 3,470 |
| 2009-12-03 | 676 | 691 | 668 | 684 | 43,607,000 | 3,420 |
| 2009-12-02 | 646 | 657 | 632 | 636 | 27,348,000 | 3,180 |
| 2009-12-01 | 610 | 654 | 610 | 652 | 46,218,000 | 3,260 |
| 2009-11-30 | 600 | 608 | 594 | 608 | 21,161,000 | 3,040 |
| 2009-11-27 | 580 | 590 | 576 | 581 | 27,868,000 | 2,905 |
| 2009-11-26 | 600 | 618 | 586 | 606 | 38,861,000 | 3,030 |
| 2009-11-25 | 593 | 622 | 579 | 616 | 54,321,000 | 3,080 |
| 2009-11-24 | 657 | 658 | 607 | 608 | 26,607,000 | 3,040 |
| 2009-11-20 | 659 | 679 | 648 | 658 | 26,294,000 | 3,290 |
| 2009-11-19 | 653 | 667 | 634 | 666 | 32,187,000 | 3,330 |
| 2009-11-18 | 648 | 668 | 625 | 652 | 33,738,000 | 3,260 |
| 2009-11-17 | 691 | 703 | 650 | 654 | 29,346,000 | 3,270 |
| 2009-11-16 | 720 | 721 | 679 | 684 | 19,824,000 | 3,420 |
| 2009-11-13 | 747 | 748 | 727 | 733 | 11,031,000 | 3,665 |
| 2009-11-12 | 750 | 756 | 739 | 743 | 10,638,000 | 3,715 |
| 2009-11-11 | 745 | 760 | 742 | 746 | 11,842,000 | 3,730 |
| 2009-11-10 | 771 | 775 | 742 | 750 | 11,776,000 | 3,750 |
| 2009-11-09 | 764 | 771 | 758 | 763 | 6,861,000 | 3,815 |
| 2009-11-06 | 769 | 790 | 767 | 774 | 16,312,000 | 3,870 |
| 2009-11-05 | 768 | 771 | 753 | 758 | 8,983,000 | 3,790 |
| 2009-11-04 | 772 | 787 | 764 | 773 | 9,361,000 | 3,865 |
| 2009-11-02 | 762 | 776 | 759 | 773 | 11,131,000 | 3,865 |
| 2009-10-30 | 786 | 800 | 781 | 792 | 15,278,000 | 3,960 |
| 2009-10-29 | 772 | 778 | 766 | 776 | 16,173,000 | 3,880 |
| 2009-10-28 | 821 | 825 | 789 | 792 | 17,257,000 | 3,960 |
| 2009-10-27 | 835 | 845 | 817 | 821 | 21,866,000 | 4,105 |
| 2009-10-26 | 814 | 849 | 811 | 841 | 42,089,000 | 4,205 |
| 2009-10-23 | 784 | 822 | 776 | 810 | 42,630,000 | 4,050 |
| 2009-10-22 | 762 | 783 | 757 | 782 | 14,657,000 | 3,910 |
| 2009-10-21 | 770 | 776 | 762 | 765 | 8,071,000 | 3,825 |
| 2009-10-20 | 775 | 787 | 767 | 773 | 13,511,000 | 3,865 |
| 2009-10-19 | 757 | 779 | 746 | 772 | 14,657,000 | 3,860 |
| 2009-10-16 | 758 | 770 | 752 | 756 | 11,709,000 | 3,780 |
| 2009-10-15 | 771 | 780 | 760 | 762 | 12,640,000 | 3,810 |
| 2009-10-14 | 783 | 783 | 757 | 761 | 11,876,000 | 3,805 |
| 2009-10-13 | 793 | 802 | 782 | 786 | 13,117,000 | 3,930 |
| 2009-10-09 | 779 | 787 | 771 | 785 | 16,043,000 | 3,925 |
| 2009-10-08 | 781 | 802 | 763 | 774 | 26,535,000 | 3,870 |
| 2009-10-07 | 745 | 785 | 732 | 784 | 29,609,000 | 3,920 |
| 2009-10-06 | 733 | 754 | 728 | 740 | 20,644,000 | 3,700 |
| 2009-10-05 | 763 | 768 | 722 | 724 | 16,501,000 | 3,620 |
| 2009-10-02 | 759 | 764 | 748 | 756 | 20,637,000 | 3,780 |
| 2009-10-01 | 818 | 818 | 779 | 782 | 19,216,000 | 3,910 |
| 2009-09-30 | 820 | 829 | 810 | 820 | 10,906,000 | 4,100 |
| 2009-09-29 | 807 | 823 | 801 | 814 | 13,149,000 | 4,070 |
| 2009-09-28 | 812 | 814 | 795 | 798 | 10,627,000 | 3,990 |
| 2009-09-25 | 840 | 846 | 827 | 830 | 9,270,000 | 4,150 |
| 2009-09-24 | 850 | 865 | 840 | 849 | 16,263,000 | 4,245 |
| 2009-09-18 | 827 | 855 | 823 | 855 | 20,335,000 | 4,275 |
| 2009-09-17 | 840 | 853 | 826 | 834 | 18,869,000 | 4,170 |
| 2009-09-16 | 801 | 854 | 798 | 837 | 38,629,000 | 4,185 |
| 2009-09-15 | 820 | 821 | 796 | 811 | 16,431,000 | 4,055 |
| 2009-09-14 | 845 | 848 | 813 | 814 | 18,401,000 | 4,070 |
| 2009-09-11 | 858 | 876 | 844 | 850 | 30,347,000 | 4,250 |
| 2009-09-10 | 869 | 882 | 861 | 867 | 25,890,000 | 4,335 |
| 2009-09-09 | 870 | 885 | 852 | 874 | 53,907,000 | 4,370 |
| 2009-09-08 | 803 | 872 | 798 | 871 | 52,342,000 | 4,355 |
| 2009-09-07 | 797 | 802 | 789 | 798 | 12,135,000 | 3,990 |
| 2009-09-04 | 776 | 793 | 774 | 781 | 16,502,000 | 3,905 |
| 2009-09-03 | 793 | 797 | 779 | 779 | 17,251,000 | 3,895 |
| 2009-09-02 | 799 | 807 | 793 | 803 | 17,452,000 | 4,015 |
| 2009-09-01 | 804 | 819 | 787 | 814 | 29,779,000 | 4,070 |
| 2009-08-31 | 839 | 840 | 804 | 811 | 17,921,000 | 4,055 |
| 2009-08-28 | 845 | 852 | 823 | 834 | 16,046,000 | 4,170 |
| 2009-08-27 | 850 | 857 | 831 | 843 | 16,089,000 | 4,215 |
| 2009-08-26 | 857 | 866 | 852 | 855 | 13,475,000 | 4,275 |
| 2009-08-25 | 867 | 875 | 855 | 861 | 16,557,000 | 4,305 |
| 2009-08-24 | 882 | 884 | 871 | 877 | 12,619,000 | 4,385 |
| 2009-08-21 | 854 | 880 | 851 | 869 | 19,980,000 | 4,345 |
| 2009-08-20 | 863 | 867 | 841 | 863 | 14,486,000 | 4,315 |
| 2009-08-19 | 886 | 889 | 858 | 863 | 16,705,000 | 4,315 |
| 2009-08-18 | 866 | 878 | 857 | 876 | 14,494,000 | 4,380 |
| 2009-08-17 | 904 | 904 | 876 | 876 | 18,239,000 | 4,380 |
| 2009-08-14 | 908 | 916 | 889 | 903 | 23,932,000 | 4,515 |
| 2009-08-13 | 907 | 928 | 896 | 907 | 47,967,000 | 4,535 |
| 2009-08-12 | 908 | 920 | 895 | 898 | 49,285,000 | 4,490 |
| 2009-08-11 | 868 | 914 | 864 | 914 | 55,715,000 | 4,570 |
| 2009-08-10 | 860 | 873 | 847 | 861 | 32,972,000 | 4,305 |
| 2009-08-07 | 878 | 882 | 852 | 866 | 19,739,000 | 4,330 |
| 2009-08-06 | 855 | 884 | 846 | 875 | 26,490,000 | 4,375 |
| 2009-08-05 | 890 | 903 | 848 | 851 | 31,634,000 | 4,255 |
| 2009-08-04 | 910 | 922 | 878 | 893 | 44,435,000 | 4,465 |
| 2009-08-03 | 861 | 895 | 858 | 893 | 29,611,000 | 4,465 |
| 2009-07-31 | 884 | 886 | 857 | 865 | 24,795,000 | 4,325 |
| 2009-07-30 | 880 | 895 | 867 | 874 | 46,436,000 | 4,370 |
| 2009-07-29 | 812 | 864 | 811 | 864 | 60,779,000 | 4,320 |
| 2009-07-28 | 820 | 839 | 817 | 822 | 22,233,000 | 4,110 |
| 2009-07-27 | 818 | 846 | 811 | 825 | 19,743,000 | 4,125 |
| 2009-07-24 | 857 | 870 | 811 | 831 | 36,058,000 | 4,155 |
| 2009-07-23 | 795 | 849 | 792 | 837 | 25,374,000 | 4,185 |
| 2009-07-22 | 787 | 800 | 766 | 790 | 20,202,000 | 3,950 |
| 2009-07-21 | 736 | 798 | 719 | 798 | 21,142,000 | 3,990 |
| 2009-07-17 | 757 | 765 | 722 | 728 | 13,879,000 | 3,640 |
| 2009-07-16 | 796 | 797 | 755 | 755 | 14,046,000 | 3,775 |
| 2009-07-15 | 795 | 806 | 753 | 766 | 30,062,000 | 3,830 |
| 2009-07-14 | 722 | 765 | 688 | 755 | 103,050,000 | 3,775 |
| 2009-07-13 | 753 | 764 | 703 | 715 | 57,605,000 | 3,575 |
| 2009-07-10 | 808 | 820 | 763 | 773 | 52,232,000 | 3,865 |
| 2009-07-09 | 802 | 830 | 798 | 807 | 50,471,000 | 4,035 |
| 2009-07-08 | 782 | 812 | 766 | 802 | 63,335,000 | 4,010 |
| 2009-07-07 | 843 | 844 | 783 | 791 | 67,304,000 | 3,955 |
| 2009-07-06 | 874 | 881 | 847 | 852 | 43,091,000 | 4,260 |
| 2009-07-03 | 850 | 885 | 847 | 883 | 52,010,000 | 4,415 |
| 2009-07-02 | 843 | 865 | 831 | 860 | 59,038,000 | 4,300 |
| 2009-07-01 | 840 | 868 | 819 | 835 | 58,636,000 | 4,175 |
| 2009-06-30 | 857 | 870 | 813 | 848 | 74,272,000 | 4,240 |
| 2009-06-29 | 923 | 931 | 843 | 843 | 70,977,000 | 4,215 |
| 2009-06-26 | 951 | 969 | 929 | 943 | 38,384,000 | 4,715 |
| 2009-06-25 | 938 | 961 | 907 | 939 | 56,767,000 | 4,695 |
| 2009-06-24 | 995 | 1,000 | 898 | 928 | 74,464,000 | 4,640 |
| 2009-06-23 | 976 | 1,013 | 958 | 970 | 68,180,000 | 4,850 |
| 2009-06-22 | 946 | 1,041 | 943 | 996 | 90,886,000 | 4,980 |
| 2009-06-19 | 1,103 | 1,108 | 941 | 976 | 125,319,000 | 4,880 |
| 2009-06-18 | 1,180 | 1,228 | 1,102 | 1,132 | 93,529,000 | 5,660 |
| 2009-06-17 | 1,069 | 1,187 | 1,046 | 1,180 | 109,519,000 | 5,900 |
| 2009-06-16 | 1,000 | 1,059 | 993 | 1,049 | 78,710,000 | 5,245 |
| 2009-06-15 | 1,025 | 1,038 | 999 | 1,025 | 46,925,000 | 5,125 |
| 2009-06-12 | 1,000 | 1,049 | 977 | 1,029 | 96,051,000 | 5,145 |
| 2009-06-11 | 915 | 996 | 913 | 990 | 84,763,000 | 4,950 |
| 2009-06-10 | 886 | 913 | 876 | 906 | 45,387,000 | 4,530 |
| 2009-06-09 | 886 | 903 | 868 | 876 | 49,442,000 | 4,380 |
| 2009-06-08 | 851 | 896 | 842 | 896 | 53,080,000 | 4,480 |
| 2009-06-05 | 884 | 893 | 840 | 854 | 74,897,000 | 4,270 |
| 2009-06-04 | 826 | 876 | 823 | 866 | 84,601,000 | 4,330 |
| 2009-06-03 | 785 | 830 | 777 | 829 | 53,346,000 | 4,145 |
| 2009-06-02 | 791 | 799 | 780 | 787 | 30,220,000 | 3,935 |
| 2009-06-01 | 757 | 790 | 750 | 779 | 42,815,000 | 3,895 |
| 2009-05-29 | 752 | 763 | 738 | 755 | 65,305,000 | 3,775 |
| 2009-05-28 | 713 | 750 | 712 | 745 | 53,498,000 | 3,725 |
| 2009-05-27 | 729 | 732 | 713 | 717 | 28,182,000 | 3,585 |
| 2009-05-26 | 716 | 725 | 710 | 723 | 43,451,000 | 3,615 |
| 2009-05-25 | 696 | 711 | 696 | 704 | 22,551,000 | 3,520 |
| 2009-05-22 | 681 | 697 | 678 | 695 | 18,965,000 | 3,475 |
| 2009-05-21 | 689 | 702 | 687 | 688 | 18,626,000 | 3,440 |
| 2009-05-20 | 694 | 700 | 682 | 695 | 24,615,000 | 3,475 |
| 2009-05-19 | 677 | 693 | 669 | 687 | 40,675,000 | 3,435 |
| 2009-05-18 | 652 | 668 | 642 | 666 | 30,324,000 | 3,330 |
| 2009-05-15 | 689 | 692 | 644 | 662 | 51,753,000 | 3,310 |
| 2009-05-14 | 672 | 705 | 661 | 674 | 68,850,000 | 3,370 |
| 2009-05-13 | 672 | 688 | 651 | 682 | 40,887,000 | 3,410 |
| 2009-05-12 | 715 | 719 | 684 | 692 | 36,187,000 | 3,460 |
| 2009-05-11 | 740 | 747 | 725 | 731 | 29,793,000 | 3,655 |
| 2009-05-08 | 694 | 749 | 690 | 732 | 62,795,000 | 3,660 |
| 2009-05-07 | 708 | 710 | 693 | 698 | 31,241,000 | 3,490 |
| 2009-05-01 | 670 | 688 | 657 | 684 | 45,342,000 | 3,420 |
| 2009-04-30 | 644 | 662 | 642 | 659 | 27,809,000 | 3,295 |
| 2009-04-28 | 658 | 666 | 622 | 631 | 26,446,000 | 3,155 |
| 2009-04-27 | 674 | 679 | 656 | 664 | 24,184,000 | 3,320 |
| 2009-04-24 | 672 | 690 | 667 | 670 | 40,038,000 | 3,350 |
| 2009-04-23 | 671 | 695 | 654 | 690 | 67,267,000 | 3,450 |
| 2009-04-22 | 684 | 694 | 652 | 657 | 76,483,000 | 3,285 |
| 2009-04-21 | 631 | 684 | 619 | 674 | 115,754,000 | 3,370 |
| 2009-04-20 | 576 | 643 | 569 | 641 | 64,805,000 | 3,205 |
| 2009-04-17 | 565 | 576 | 560 | 575 | 16,234,000 | 2,875 |
| 2009-04-16 | 580 | 582 | 555 | 562 | 25,921,000 | 2,810 |
| 2009-04-15 | 551 | 576 | 547 | 573 | 29,033,000 | 2,865 |
| 2009-04-14 | 584 | 585 | 550 | 560 | 19,255,000 | 2,800 |
| 2009-04-13 | 575 | 587 | 570 | 576 | 17,782,000 | 2,880 |
| 2009-04-10 | 589 | 591 | 564 | 580 | 37,854,000 | 2,900 |
| 2009-04-09 | 568 | 581 | 558 | 579 | 47,134,000 | 2,895 |
| 2009-04-08 | 542 | 564 | 535 | 535 | 42,997,000 | 2,675 |
| 2009-04-07 | 532 | 554 | 527 | 546 | 36,589,000 | 2,730 |
| 2009-04-06 | 534 | 549 | 525 | 539 | 45,082,000 | 2,695 |
| 2009-04-03 | 531 | 539 | 515 | 520 | 32,634,000 | 2,600 |
| 2009-04-02 | 519 | 525 | 515 | 521 | 42,345,000 | 2,605 |
| 2009-04-01 | 498 | 513 | 483 | 509 | 58,497,000 | 2,545 |
| 2009-03-31 | 480 | 492 | 478 | 484 | 36,862,000 | 2,420 |
| 2009-03-30 | 486 | 498 | 464 | 465 | 40,466,000 | 2,325 |
| 2009-03-27 | 484 | 487 | 465 | 467 | 17,037,000 | 2,335 |
| 2009-03-26 | 456 | 480 | 453 | 479 | 28,871,000 | 2,395 |
| 2009-03-25 | 460 | 461 | 453 | 457 | 12,674,000 | 2,285 |
| 2009-03-24 | 458 | 466 | 448 | 455 | 22,842,000 | 2,275 |
| 2009-03-23 | 437 | 452 | 437 | 450 | 21,602,000 | 2,250 |
| 2009-03-19 | 432 | 436 | 417 | 420 | 11,639,000 | 2,100 |
| 2009-03-18 | 442 | 450 | 430 | 437 | 15,633,000 | 2,185 |
| 2009-03-17 | 435 | 446 | 433 | 442 | 24,591,000 | 2,210 |
| 2009-03-16 | 409 | 431 | 408 | 428 | 26,655,000 | 2,140 |
| 2009-03-13 | 406 | 411 | 402 | 407 | 18,317,000 | 2,035 |
| 2009-03-12 | 391 | 405 | 387 | 396 | 16,779,000 | 1,980 |
| 2009-03-11 | 401 | 404 | 396 | 396 | 11,185,000 | 1,980 |
| 2009-03-10 | 381 | 395 | 376 | 392 | 20,686,000 | 1,960 |
| 2009-03-09 | 401 | 402 | 383 | 383 | 16,230,000 | 1,915 |
| 2009-03-06 | 411 | 418 | 403 | 406 | 12,772,000 | 2,030 |
| 2009-03-05 | 415 | 429 | 414 | 418 | 25,145,000 | 2,090 |
| 2009-03-04 | 406 | 418 | 402 | 414 | 15,929,000 | 2,070 |
| 2009-03-03 | 402 | 411 | 398 | 408 | 18,010,000 | 2,040 |
| 2009-03-02 | 409 | 416 | 403 | 407 | 18,473,000 | 2,035 |
| 2009-02-27 | 416 | 422 | 403 | 408 | 23,444,000 | 2,040 |
| 2009-02-26 | 401 | 425 | 397 | 412 | 33,427,000 | 2,060 |
| 2009-02-25 | 409 | 416 | 400 | 406 | 32,093,000 | 2,030 |
| 2009-02-24 | 370 | 400 | 368 | 400 | 32,184,000 | 2,000 |
| 2009-02-23 | 366 | 379 | 363 | 378 | 20,687,000 | 1,890 |
| 2009-02-20 | 395 | 396 | 373 | 376 | 23,380,000 | 1,880 |
| 2009-02-19 | 399 | 408 | 392 | 397 | 29,441,000 | 1,985 |
| 2009-02-18 | 380 | 411 | 373 | 404 | 40,984,000 | 2,020 |
| 2009-02-17 | 411 | 412 | 387 | 391 | 32,849,000 | 1,955 |
| 2009-02-16 | 440 | 442 | 416 | 421 | 35,161,000 | 2,105 |
| 2009-02-13 | 447 | 450 | 430 | 445 | 20,826,000 | 2,225 |
| 2009-02-12 | 435 | 448 | 434 | 442 | 17,299,000 | 2,210 |
| 2009-02-10 | 461 | 462 | 443 | 445 | 19,980,000 | 2,225 |
| 2009-02-09 | 454 | 463 | 441 | 453 | 31,171,000 | 2,265 |
| 2009-02-06 | 454 | 456 | 442 | 450 | 18,069,000 | 2,250 |
| 2009-02-05 | 440 | 457 | 439 | 444 | 22,240,000 | 2,220 |
| 2009-02-04 | 458 | 460 | 438 | 444 | 26,827,000 | 2,220 |
| 2009-02-03 | 453 | 469 | 447 | 453 | 28,478,000 | 2,265 |
| 2009-02-02 | 487 | 490 | 456 | 458 | 28,067,000 | 2,290 |
| 2009-01-30 | 493 | 512 | 487 | 491 | 42,378,000 | 2,455 |
| 2009-01-29 | 475 | 503 | 471 | 498 | 50,278,000 | 2,490 |
| 2009-01-28 | 475 | 479 | 463 | 467 | 32,359,000 | 2,335 |
| 2009-01-27 | 479 | 488 | 467 | 485 | 30,534,000 | 2,425 |
| 2009-01-26 | 476 | 486 | 461 | 469 | 44,883,000 | 2,345 |
| 2009-01-23 | 510 | 519 | 479 | 481 | 43,849,000 | 2,405 |
| 2009-01-22 | 530 | 531 | 506 | 515 | 37,880,000 | 2,575 |
| 2009-01-21 | 508 | 541 | 504 | 525 | 46,112,000 | 2,625 |
| 2009-01-20 | 529 | 534 | 516 | 528 | 33,551,000 | 2,640 |
| 2009-01-19 | 535 | 549 | 526 | 536 | 54,786,000 | 2,680 |
| 2009-01-16 | 498 | 531 | 488 | 526 | 60,523,000 | 2,630 |
| 2009-01-15 | 483 | 500 | 475 | 493 | 45,648,000 | 2,465 |
| 2009-01-14 | 509 | 516 | 486 | 490 | 36,156,000 | 2,450 |
| 2009-01-13 | 503 | 522 | 501 | 511 | 36,455,000 | 2,555 |
| 2009-01-09 | 533 | 534 | 506 | 513 | 35,682,000 | 2,565 |
| 2009-01-08 | 552 | 562 | 526 | 526 | 45,861,000 | 2,630 |
| 2009-01-07 | 540 | 548 | 523 | 532 | 41,148,000 | 2,660 |
| 2009-01-06 | 509 | 552 | 506 | 544 | 67,746,000 | 2,720 |
| 2009-01-05 | 550 | 551 | 514 | 514 | 29,886,000 | 2,570 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
