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
2009-12-3068668867068110,332,0003,405
2009-12-2969570168168510,879,0003,425
2009-12-2870670869669612,117,0003,480
2009-12-2569270369270323,039,0003,515
2009-12-2471271369369520,877,0003,475
2009-12-2267870567770429,998,0003,520
2009-12-2166667666367411,336,0003,370
2009-12-1866367465767016,301,0003,350
2009-12-1767868667167211,512,0003,360
2009-12-1669369667667913,302,0003,395
2009-12-1568469967968624,496,0003,430
2009-12-1467469066968921,781,0003,445
2009-12-1165467764567525,616,0003,375
2009-12-1066267364464626,603,0003,230
2009-12-0968468667067016,761,0003,350
2009-12-0868969768269315,573,0003,465
2009-12-0770671769370025,137,0003,500
2009-12-0469070467269442,142,0003,470
2009-12-0367669166868443,607,0003,420
2009-12-0264665763263627,348,0003,180
2009-12-0161065461065246,218,0003,260
2009-11-3060060859460821,161,0003,040
2009-11-2758059057658127,868,0002,905
2009-11-2660061858660638,861,0003,030
2009-11-2559362257961654,321,0003,080
2009-11-2465765860760826,607,0003,040
2009-11-2065967964865826,294,0003,290
2009-11-1965366763466632,187,0003,330
2009-11-1864866862565233,738,0003,260
2009-11-1769170365065429,346,0003,270
2009-11-1672072167968419,824,0003,420
2009-11-1374774872773311,031,0003,665
2009-11-1275075673974310,638,0003,715
2009-11-1174576074274611,842,0003,730
2009-11-1077177574275011,776,0003,750
2009-11-097647717587636,861,0003,815
2009-11-0676979076777416,312,0003,870
2009-11-057687717537588,983,0003,790
2009-11-047727877647739,361,0003,865
2009-11-0276277675977311,131,0003,865
2009-10-3078680078179215,278,0003,960
2009-10-2977277876677616,173,0003,880
2009-10-2882182578979217,257,0003,960
2009-10-2783584581782121,866,0004,105
2009-10-2681484981184142,089,0004,205
2009-10-2378482277681042,630,0004,050
2009-10-2276278375778214,657,0003,910
2009-10-217707767627658,071,0003,825
2009-10-2077578776777313,511,0003,865
2009-10-1975777974677214,657,0003,860
2009-10-1675877075275611,709,0003,780
2009-10-1577178076076212,640,0003,810
2009-10-1478378375776111,876,0003,805
2009-10-1379380278278613,117,0003,930
2009-10-0977978777178516,043,0003,925
2009-10-0878180276377426,535,0003,870
2009-10-0774578573278429,609,0003,920
2009-10-0673375472874020,644,0003,700
2009-10-0576376872272416,501,0003,620
2009-10-0275976474875620,637,0003,780
2009-10-0181881877978219,216,0003,910
2009-09-3082082981082010,906,0004,100
2009-09-2980782380181413,149,0004,070
2009-09-2881281479579810,627,0003,990
2009-09-258408468278309,270,0004,150
2009-09-2485086584084916,263,0004,245
2009-09-1882785582385520,335,0004,275
2009-09-1784085382683418,869,0004,170
2009-09-1680185479883738,629,0004,185
2009-09-1582082179681116,431,0004,055
2009-09-1484584881381418,401,0004,070
2009-09-1185887684485030,347,0004,250
2009-09-1086988286186725,890,0004,335
2009-09-0987088585287453,907,0004,370
2009-09-0880387279887152,342,0004,355
2009-09-0779780278979812,135,0003,990
2009-09-0477679377478116,502,0003,905
2009-09-0379379777977917,251,0003,895
2009-09-0279980779380317,452,0004,015
2009-09-0180481978781429,779,0004,070
2009-08-3183984080481117,921,0004,055
2009-08-2884585282383416,046,0004,170
2009-08-2785085783184316,089,0004,215
2009-08-2685786685285513,475,0004,275
2009-08-2586787585586116,557,0004,305
2009-08-2488288487187712,619,0004,385
2009-08-2185488085186919,980,0004,345
2009-08-2086386784186314,486,0004,315
2009-08-1988688985886316,705,0004,315
2009-08-1886687885787614,494,0004,380
2009-08-1790490487687618,239,0004,380
2009-08-1490891688990323,932,0004,515
2009-08-1390792889690747,967,0004,535
2009-08-1290892089589849,285,0004,490
2009-08-1186891486491455,715,0004,570
2009-08-1086087384786132,972,0004,305
2009-08-0787888285286619,739,0004,330
2009-08-0685588484687526,490,0004,375
2009-08-0589090384885131,634,0004,255
2009-08-0491092287889344,435,0004,465
2009-08-0386189585889329,611,0004,465
2009-07-3188488685786524,795,0004,325
2009-07-3088089586787446,436,0004,370
2009-07-2981286481186460,779,0004,320
2009-07-2882083981782222,233,0004,110
2009-07-2781884681182519,743,0004,125
2009-07-2485787081183136,058,0004,155
2009-07-2379584979283725,374,0004,185
2009-07-2278780076679020,202,0003,950
2009-07-2173679871979821,142,0003,990
2009-07-1775776572272813,879,0003,640
2009-07-1679679775575514,046,0003,775
2009-07-1579580675376630,062,0003,830
2009-07-14722765688755103,050,0003,775
2009-07-1375376470371557,605,0003,575
2009-07-1080882076377352,232,0003,865
2009-07-0980283079880750,471,0004,035
2009-07-0878281276680263,335,0004,010
2009-07-0784384478379167,304,0003,955
2009-07-0687488184785243,091,0004,260
2009-07-0385088584788352,010,0004,415
2009-07-0284386583186059,038,0004,300
2009-07-0184086881983558,636,0004,175
2009-06-3085787081384874,272,0004,240
2009-06-2992393184384370,977,0004,215
2009-06-2695196992994338,384,0004,715
2009-06-2593896190793956,767,0004,695
2009-06-249951,00089892874,464,0004,640
2009-06-239761,01395897068,180,0004,850
2009-06-229461,04194399690,886,0004,980
2009-06-191,1031,108941976125,319,0004,880
2009-06-181,1801,2281,1021,13293,529,0005,660
2009-06-171,0691,1871,0461,180109,519,0005,900
2009-06-161,0001,0599931,04978,710,0005,245
2009-06-151,0251,0389991,02546,925,0005,125
2009-06-121,0001,0499771,02996,051,0005,145
2009-06-1191599691399084,763,0004,950
2009-06-1088691387690645,387,0004,530
2009-06-0988690386887649,442,0004,380
2009-06-0885189684289653,080,0004,480
2009-06-0588489384085474,897,0004,270
2009-06-0482687682386684,601,0004,330
2009-06-0378583077782953,346,0004,145
2009-06-0279179978078730,220,0003,935
2009-06-0175779075077942,815,0003,895
2009-05-2975276373875565,305,0003,775
2009-05-2871375071274553,498,0003,725
2009-05-2772973271371728,182,0003,585
2009-05-2671672571072343,451,0003,615
2009-05-2569671169670422,551,0003,520
2009-05-2268169767869518,965,0003,475
2009-05-2168970268768818,626,0003,440
2009-05-2069470068269524,615,0003,475
2009-05-1967769366968740,675,0003,435
2009-05-1865266864266630,324,0003,330
2009-05-1568969264466251,753,0003,310
2009-05-1467270566167468,850,0003,370
2009-05-1367268865168240,887,0003,410
2009-05-1271571968469236,187,0003,460
2009-05-1174074772573129,793,0003,655
2009-05-0869474969073262,795,0003,660
2009-05-0770871069369831,241,0003,490
2009-05-0167068865768445,342,0003,420
2009-04-3064466264265927,809,0003,295
2009-04-2865866662263126,446,0003,155
2009-04-2767467965666424,184,0003,320
2009-04-2467269066767040,038,0003,350
2009-04-2367169565469067,267,0003,450
2009-04-2268469465265776,483,0003,285
2009-04-21631684619674115,754,0003,370
2009-04-2057664356964164,805,0003,205
2009-04-1756557656057516,234,0002,875
2009-04-1658058255556225,921,0002,810
2009-04-1555157654757329,033,0002,865
2009-04-1458458555056019,255,0002,800
2009-04-1357558757057617,782,0002,880
2009-04-1058959156458037,854,0002,900
2009-04-0956858155857947,134,0002,895
2009-04-0854256453553542,997,0002,675
2009-04-0753255452754636,589,0002,730
2009-04-0653454952553945,082,0002,695
2009-04-0353153951552032,634,0002,600
2009-04-0251952551552142,345,0002,605
2009-04-0149851348350958,497,0002,545
2009-03-3148049247848436,862,0002,420
2009-03-3048649846446540,466,0002,325
2009-03-2748448746546717,037,0002,335
2009-03-2645648045347928,871,0002,395
2009-03-2546046145345712,674,0002,285
2009-03-2445846644845522,842,0002,275
2009-03-2343745243745021,602,0002,250
2009-03-1943243641742011,639,0002,100
2009-03-1844245043043715,633,0002,185
2009-03-1743544643344224,591,0002,210
2009-03-1640943140842826,655,0002,140
2009-03-1340641140240718,317,0002,035
2009-03-1239140538739616,779,0001,980
2009-03-1140140439639611,185,0001,980
2009-03-1038139537639220,686,0001,960
2009-03-0940140238338316,230,0001,915
2009-03-0641141840340612,772,0002,030
2009-03-0541542941441825,145,0002,090
2009-03-0440641840241415,929,0002,070
2009-03-0340241139840818,010,0002,040
2009-03-0240941640340718,473,0002,035
2009-02-2741642240340823,444,0002,040
2009-02-2640142539741233,427,0002,060
2009-02-2540941640040632,093,0002,030
2009-02-2437040036840032,184,0002,000
2009-02-2336637936337820,687,0001,890
2009-02-2039539637337623,380,0001,880
2009-02-1939940839239729,441,0001,985
2009-02-1838041137340440,984,0002,020
2009-02-1741141238739132,849,0001,955
2009-02-1644044241642135,161,0002,105
2009-02-1344745043044520,826,0002,225
2009-02-1243544843444217,299,0002,210
2009-02-1046146244344519,980,0002,225
2009-02-0945446344145331,171,0002,265
2009-02-0645445644245018,069,0002,250
2009-02-0544045743944422,240,0002,220
2009-02-0445846043844426,827,0002,220
2009-02-0345346944745328,478,0002,265
2009-02-0248749045645828,067,0002,290
2009-01-3049351248749142,378,0002,455
2009-01-2947550347149850,278,0002,490
2009-01-2847547946346732,359,0002,335
2009-01-2747948846748530,534,0002,425
2009-01-2647648646146944,883,0002,345
2009-01-2351051947948143,849,0002,405
2009-01-2253053150651537,880,0002,575
2009-01-2150854150452546,112,0002,625
2009-01-2052953451652833,551,0002,640
2009-01-1953554952653654,786,0002,680
2009-01-1649853148852660,523,0002,630
2009-01-1548350047549345,648,0002,465
2009-01-1450951648649036,156,0002,450
2009-01-1350352250151136,455,0002,555
2009-01-0953353450651335,682,0002,565
2009-01-0855256252652645,861,0002,630
2009-01-0754054852353241,148,0002,660
2009-01-0650955250654467,746,0002,720
2009-01-0555055151451429,886,0002,570

分割・併合履歴 : [2018-09-26]1株→0.2株