6674 (株)ジーエス・ユアサ コーポレーション の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 569 | 569 | 561 | 562 | 3,789,000 | 2,810 |
| 2010-12-29 | 570 | 573 | 565 | 571 | 7,163,000 | 2,855 |
| 2010-12-28 | 576 | 581 | 564 | 567 | 14,482,000 | 2,835 |
| 2010-12-27 | 567 | 576 | 566 | 571 | 4,950,000 | 2,855 |
| 2010-12-24 | 572 | 573 | 564 | 569 | 5,275,000 | 2,845 |
| 2010-12-22 | 578 | 579 | 572 | 573 | 4,347,000 | 2,865 |
| 2010-12-21 | 570 | 581 | 570 | 578 | 6,756,000 | 2,890 |
| 2010-12-20 | 575 | 577 | 567 | 573 | 5,560,000 | 2,865 |
| 2010-12-17 | 585 | 587 | 577 | 581 | 6,738,000 | 2,905 |
| 2010-12-16 | 585 | 591 | 580 | 584 | 12,905,000 | 2,920 |
| 2010-12-15 | 572 | 584 | 571 | 583 | 22,285,000 | 2,915 |
| 2010-12-14 | 559 | 572 | 558 | 571 | 20,496,000 | 2,855 |
| 2010-12-13 | 544 | 555 | 543 | 555 | 13,174,000 | 2,775 |
| 2010-12-10 | 552 | 552 | 544 | 546 | 9,071,000 | 2,730 |
| 2010-12-09 | 552 | 553 | 546 | 549 | 5,779,000 | 2,745 |
| 2010-12-08 | 553 | 554 | 544 | 546 | 7,990,000 | 2,730 |
| 2010-12-07 | 558 | 560 | 549 | 552 | 5,562,000 | 2,760 |
| 2010-12-06 | 559 | 562 | 555 | 555 | 3,629,000 | 2,775 |
| 2010-12-03 | 566 | 568 | 556 | 557 | 5,683,000 | 2,785 |
| 2010-12-02 | 575 | 575 | 565 | 566 | 6,545,000 | 2,830 |
| 2010-12-01 | 558 | 561 | 553 | 560 | 4,654,000 | 2,800 |
| 2010-11-30 | 571 | 577 | 558 | 561 | 10,904,000 | 2,805 |
| 2010-11-29 | 564 | 573 | 563 | 571 | 6,783,000 | 2,855 |
| 2010-11-26 | 572 | 574 | 561 | 561 | 6,408,000 | 2,805 |
| 2010-11-25 | 566 | 574 | 561 | 572 | 12,403,000 | 2,860 |
| 2010-11-24 | 547 | 558 | 546 | 556 | 5,561,000 | 2,780 |
| 2010-11-22 | 555 | 564 | 549 | 562 | 8,560,000 | 2,810 |
| 2010-11-19 | 557 | 559 | 545 | 546 | 4,751,000 | 2,730 |
| 2010-11-18 | 540 | 550 | 539 | 550 | 4,338,000 | 2,750 |
| 2010-11-17 | 536 | 543 | 533 | 542 | 5,910,000 | 2,710 |
| 2010-11-16 | 553 | 554 | 540 | 542 | 6,921,000 | 2,710 |
| 2010-11-15 | 548 | 549 | 542 | 547 | 7,594,000 | 2,735 |
| 2010-11-12 | 567 | 568 | 546 | 549 | 13,761,000 | 2,745 |
| 2010-11-11 | 561 | 576 | 560 | 574 | 13,103,000 | 2,870 |
| 2010-11-10 | 557 | 563 | 553 | 560 | 9,002,000 | 2,800 |
| 2010-11-09 | 551 | 563 | 549 | 551 | 12,430,000 | 2,755 |
| 2010-11-08 | 561 | 564 | 554 | 559 | 7,536,000 | 2,795 |
| 2010-11-05 | 546 | 556 | 542 | 553 | 11,954,000 | 2,765 |
| 2010-11-04 | 541 | 544 | 535 | 537 | 7,360,000 | 2,685 |
| 2010-11-02 | 535 | 540 | 527 | 531 | 7,537,000 | 2,655 |
| 2010-11-01 | 531 | 550 | 530 | 539 | 9,997,000 | 2,695 |
| 2010-10-29 | 548 | 552 | 534 | 537 | 10,795,000 | 2,685 |
| 2010-10-28 | 562 | 566 | 555 | 556 | 9,127,000 | 2,780 |
| 2010-10-27 | 579 | 582 | 563 | 566 | 10,692,000 | 2,830 |
| 2010-10-26 | 587 | 591 | 580 | 580 | 10,770,000 | 2,900 |
| 2010-10-25 | 579 | 585 | 576 | 578 | 5,805,000 | 2,890 |
| 2010-10-22 | 577 | 584 | 575 | 583 | 4,909,000 | 2,915 |
| 2010-10-21 | 582 | 589 | 577 | 579 | 6,564,000 | 2,895 |
| 2010-10-20 | 587 | 588 | 579 | 582 | 7,103,000 | 2,910 |
| 2010-10-19 | 585 | 598 | 585 | 595 | 8,832,000 | 2,975 |
| 2010-10-18 | 600 | 601 | 586 | 590 | 7,543,000 | 2,950 |
| 2010-10-15 | 599 | 615 | 598 | 602 | 11,533,000 | 3,010 |
| 2010-10-14 | 607 | 609 | 600 | 605 | 9,721,000 | 3,025 |
| 2010-10-13 | 606 | 612 | 597 | 605 | 11,242,000 | 3,025 |
| 2010-10-12 | 613 | 622 | 600 | 600 | 18,960,000 | 3,000 |
| 2010-10-08 | 586 | 615 | 580 | 611 | 21,788,000 | 3,055 |
| 2010-10-07 | 582 | 595 | 576 | 584 | 12,916,000 | 2,920 |
| 2010-10-06 | 586 | 591 | 581 | 582 | 10,164,000 | 2,910 |
| 2010-10-05 | 578 | 585 | 573 | 583 | 11,090,000 | 2,915 |
| 2010-10-04 | 591 | 596 | 582 | 584 | 9,402,000 | 2,920 |
| 2010-10-01 | 594 | 594 | 587 | 591 | 10,333,000 | 2,955 |
| 2010-09-30 | 603 | 608 | 585 | 587 | 10,642,000 | 2,935 |
| 2010-09-29 | 591 | 612 | 591 | 607 | 15,694,000 | 3,035 |
| 2010-09-28 | 591 | 599 | 587 | 595 | 8,458,000 | 2,975 |
| 2010-09-27 | 590 | 598 | 588 | 594 | 7,456,000 | 2,970 |
| 2010-09-24 | 594 | 603 | 586 | 593 | 11,093,000 | 2,965 |
| 2010-09-22 | 605 | 608 | 597 | 604 | 8,849,000 | 3,020 |
| 2010-09-21 | 621 | 621 | 606 | 611 | 12,004,000 | 3,055 |
| 2010-09-17 | 619 | 625 | 616 | 619 | 27,203,000 | 3,095 |
| 2010-09-16 | 605 | 606 | 595 | 599 | 9,061,000 | 2,995 |
| 2010-09-15 | 588 | 608 | 586 | 602 | 21,100,000 | 3,010 |
| 2010-09-14 | 603 | 606 | 588 | 591 | 17,701,000 | 2,955 |
| 2010-09-13 | 579 | 600 | 577 | 598 | 25,255,000 | 2,990 |
| 2010-09-10 | 571 | 576 | 564 | 569 | 14,335,000 | 2,845 |
| 2010-09-09 | 565 | 577 | 565 | 570 | 17,241,000 | 2,850 |
| 2010-09-08 | 553 | 563 | 551 | 563 | 13,487,000 | 2,815 |
| 2010-09-07 | 565 | 569 | 558 | 562 | 14,197,000 | 2,810 |
| 2010-09-06 | 567 | 575 | 566 | 572 | 15,760,000 | 2,860 |
| 2010-09-03 | 558 | 567 | 553 | 563 | 22,782,000 | 2,815 |
| 2010-09-02 | 546 | 560 | 546 | 559 | 31,640,000 | 2,795 |
| 2010-09-01 | 533 | 538 | 523 | 529 | 30,262,000 | 2,645 |
| 2010-08-31 | 502 | 505 | 494 | 495 | 5,336,000 | 2,475 |
| 2010-08-30 | 518 | 519 | 508 | 509 | 4,430,000 | 2,545 |
| 2010-08-27 | 490 | 507 | 485 | 505 | 7,641,000 | 2,525 |
| 2010-08-26 | 501 | 501 | 486 | 492 | 4,529,000 | 2,460 |
| 2010-08-25 | 492 | 502 | 490 | 495 | 6,217,000 | 2,475 |
| 2010-08-24 | 503 | 508 | 499 | 502 | 5,375,000 | 2,510 |
| 2010-08-23 | 518 | 520 | 512 | 515 | 4,493,000 | 2,575 |
| 2010-08-20 | 531 | 535 | 525 | 525 | 3,506,000 | 2,625 |
| 2010-08-19 | 526 | 540 | 526 | 539 | 4,829,000 | 2,695 |
| 2010-08-18 | 524 | 528 | 518 | 525 | 6,307,000 | 2,625 |
| 2010-08-17 | 515 | 522 | 510 | 521 | 5,188,000 | 2,605 |
| 2010-08-16 | 522 | 524 | 513 | 520 | 4,841,000 | 2,600 |
| 2010-08-13 | 533 | 537 | 525 | 531 | 4,018,000 | 2,655 |
| 2010-08-12 | 526 | 533 | 520 | 533 | 5,924,000 | 2,665 |
| 2010-08-11 | 548 | 553 | 535 | 536 | 7,394,000 | 2,680 |
| 2010-08-10 | 550 | 564 | 550 | 557 | 14,393,000 | 2,785 |
| 2010-08-09 | 542 | 547 | 540 | 541 | 4,010,000 | 2,705 |
| 2010-08-06 | 542 | 552 | 539 | 552 | 2,894,000 | 2,760 |
| 2010-08-05 | 549 | 551 | 539 | 546 | 3,287,000 | 2,730 |
| 2010-08-04 | 555 | 555 | 542 | 542 | 3,992,000 | 2,710 |
| 2010-08-03 | 562 | 563 | 551 | 556 | 3,444,000 | 2,780 |
| 2010-08-02 | 556 | 557 | 548 | 551 | 3,385,000 | 2,755 |
| 2010-07-30 | 564 | 565 | 552 | 558 | 5,992,000 | 2,790 |
| 2010-07-29 | 557 | 580 | 555 | 570 | 11,160,000 | 2,850 |
| 2010-07-28 | 545 | 561 | 544 | 556 | 6,506,000 | 2,780 |
| 2010-07-27 | 546 | 549 | 541 | 542 | 3,261,000 | 2,710 |
| 2010-07-26 | 548 | 551 | 544 | 548 | 4,004,000 | 2,740 |
| 2010-07-23 | 538 | 547 | 533 | 542 | 5,786,000 | 2,710 |
| 2010-07-22 | 527 | 532 | 523 | 528 | 5,923,000 | 2,640 |
| 2010-07-21 | 546 | 549 | 529 | 533 | 5,763,000 | 2,665 |
| 2010-07-20 | 540 | 549 | 535 | 543 | 5,996,000 | 2,715 |
| 2010-07-16 | 553 | 554 | 542 | 546 | 6,954,000 | 2,730 |
| 2010-07-15 | 566 | 569 | 560 | 561 | 3,924,000 | 2,805 |
| 2010-07-14 | 570 | 576 | 566 | 574 | 7,681,000 | 2,870 |
| 2010-07-13 | 570 | 575 | 555 | 560 | 6,572,000 | 2,800 |
| 2010-07-12 | 574 | 584 | 569 | 573 | 4,172,000 | 2,865 |
| 2010-07-09 | 576 | 580 | 570 | 575 | 6,790,000 | 2,875 |
| 2010-07-08 | 574 | 582 | 567 | 574 | 9,689,000 | 2,870 |
| 2010-07-07 | 562 | 564 | 550 | 554 | 6,611,000 | 2,770 |
| 2010-07-06 | 550 | 572 | 546 | 568 | 10,914,000 | 2,840 |
| 2010-07-05 | 556 | 560 | 543 | 556 | 16,765,000 | 2,780 |
| 2010-07-02 | 576 | 577 | 535 | 565 | 44,250,000 | 2,825 |
| 2010-07-01 | 594 | 596 | 577 | 584 | 6,570,000 | 2,920 |
| 2010-06-30 | 575 | 588 | 572 | 587 | 7,013,000 | 2,935 |
| 2010-06-29 | 600 | 610 | 585 | 589 | 5,955,000 | 2,945 |
| 2010-06-28 | 609 | 613 | 601 | 602 | 4,028,000 | 3,010 |
| 2010-06-25 | 615 | 618 | 605 | 610 | 5,227,000 | 3,050 |
| 2010-06-24 | 621 | 629 | 621 | 625 | 3,741,000 | 3,125 |
| 2010-06-23 | 626 | 630 | 619 | 626 | 4,978,000 | 3,130 |
| 2010-06-22 | 638 | 645 | 634 | 636 | 5,787,000 | 3,180 |
| 2010-06-21 | 644 | 649 | 639 | 645 | 8,465,000 | 3,225 |
| 2010-06-18 | 626 | 639 | 622 | 638 | 12,318,000 | 3,190 |
| 2010-06-17 | 623 | 629 | 619 | 623 | 3,888,000 | 3,115 |
| 2010-06-16 | 627 | 632 | 625 | 626 | 6,535,000 | 3,130 |
| 2010-06-15 | 611 | 622 | 609 | 617 | 4,485,000 | 3,085 |
| 2010-06-14 | 606 | 620 | 606 | 616 | 5,992,000 | 3,080 |
| 2010-06-11 | 601 | 606 | 596 | 602 | 9,082,000 | 3,010 |
| 2010-06-10 | 587 | 593 | 582 | 591 | 4,839,000 | 2,955 |
| 2010-06-09 | 593 | 596 | 581 | 589 | 7,382,000 | 2,945 |
| 2010-06-08 | 592 | 604 | 587 | 595 | 8,054,000 | 2,975 |
| 2010-06-07 | 600 | 602 | 594 | 597 | 9,500,000 | 2,985 |
| 2010-06-04 | 613 | 626 | 613 | 620 | 8,468,000 | 3,100 |
| 2010-06-03 | 613 | 619 | 612 | 615 | 6,432,000 | 3,075 |
| 2010-06-02 | 604 | 617 | 594 | 603 | 7,412,000 | 3,015 |
| 2010-06-01 | 614 | 619 | 606 | 611 | 5,040,000 | 3,055 |
| 2010-05-31 | 616 | 625 | 610 | 623 | 5,542,000 | 3,115 |
| 2010-05-28 | 613 | 628 | 609 | 617 | 12,907,000 | 3,085 |
| 2010-05-27 | 586 | 605 | 581 | 603 | 9,170,000 | 3,015 |
| 2010-05-26 | 584 | 598 | 569 | 595 | 10,192,000 | 2,975 |
| 2010-05-25 | 595 | 603 | 571 | 574 | 10,460,000 | 2,870 |
| 2010-05-24 | 597 | 599 | 588 | 596 | 5,566,000 | 2,980 |
| 2010-05-21 | 592 | 599 | 585 | 598 | 10,949,000 | 2,990 |
| 2010-05-20 | 622 | 622 | 604 | 609 | 7,644,000 | 3,045 |
| 2010-05-19 | 594 | 628 | 593 | 625 | 15,602,000 | 3,125 |
| 2010-05-18 | 619 | 624 | 597 | 604 | 8,590,000 | 3,020 |
| 2010-05-17 | 631 | 636 | 608 | 618 | 9,101,000 | 3,090 |
| 2010-05-14 | 637 | 648 | 629 | 641 | 7,167,000 | 3,205 |
| 2010-05-13 | 649 | 651 | 634 | 642 | 9,596,000 | 3,210 |
| 2010-05-12 | 630 | 640 | 624 | 631 | 5,973,000 | 3,155 |
| 2010-05-11 | 652 | 653 | 622 | 627 | 8,806,000 | 3,135 |
| 2010-05-10 | 626 | 646 | 626 | 642 | 9,694,000 | 3,210 |
| 2010-05-07 | 622 | 630 | 616 | 623 | 16,402,000 | 3,115 |
| 2010-05-06 | 654 | 660 | 648 | 652 | 11,075,000 | 3,260 |
| 2010-04-30 | 683 | 684 | 672 | 674 | 6,422,000 | 3,370 |
| 2010-04-28 | 672 | 681 | 670 | 673 | 12,676,000 | 3,365 |
| 2010-04-27 | 695 | 697 | 682 | 683 | 25,112,000 | 3,415 |
| 2010-04-26 | 670 | 673 | 664 | 666 | 7,021,000 | 3,330 |
| 2010-04-23 | 673 | 677 | 664 | 667 | 7,026,000 | 3,335 |
| 2010-04-22 | 675 | 676 | 664 | 673 | 8,974,000 | 3,365 |
| 2010-04-21 | 670 | 680 | 668 | 680 | 12,039,000 | 3,400 |
| 2010-04-20 | 665 | 675 | 659 | 662 | 13,841,000 | 3,310 |
| 2010-04-19 | 672 | 677 | 661 | 662 | 11,384,000 | 3,310 |
| 2010-04-16 | 692 | 694 | 672 | 682 | 19,562,000 | 3,410 |
| 2010-04-15 | 683 | 696 | 678 | 691 | 48,775,000 | 3,455 |
| 2010-04-14 | 680 | 684 | 663 | 669 | 25,083,000 | 3,345 |
| 2010-04-13 | 650 | 680 | 649 | 677 | 50,923,000 | 3,385 |
| 2010-04-12 | 647 | 653 | 642 | 646 | 8,805,000 | 3,230 |
| 2010-04-09 | 642 | 646 | 636 | 643 | 10,003,000 | 3,215 |
| 2010-04-08 | 647 | 650 | 641 | 642 | 7,230,000 | 3,210 |
| 2010-04-07 | 651 | 656 | 644 | 654 | 11,879,000 | 3,270 |
| 2010-04-06 | 651 | 662 | 637 | 644 | 26,863,000 | 3,220 |
| 2010-04-05 | 641 | 649 | 639 | 643 | 12,492,000 | 3,215 |
| 2010-04-02 | 626 | 639 | 622 | 636 | 10,005,000 | 3,180 |
| 2010-04-01 | 630 | 633 | 621 | 625 | 9,280,000 | 3,125 |
| 2010-03-31 | 641 | 642 | 630 | 631 | 6,026,000 | 3,155 |
| 2010-03-30 | 636 | 644 | 636 | 639 | 7,633,000 | 3,195 |
| 2010-03-29 | 616 | 641 | 616 | 635 | 13,080,000 | 3,175 |
| 2010-03-26 | 617 | 623 | 614 | 620 | 7,713,000 | 3,100 |
| 2010-03-25 | 620 | 623 | 612 | 616 | 7,693,000 | 3,080 |
| 2010-03-24 | 634 | 636 | 615 | 618 | 11,595,000 | 3,090 |
| 2010-03-23 | 632 | 635 | 626 | 627 | 5,964,000 | 3,135 |
| 2010-03-19 | 636 | 641 | 631 | 636 | 10,720,000 | 3,180 |
| 2010-03-18 | 633 | 645 | 631 | 632 | 12,404,000 | 3,160 |
| 2010-03-17 | 636 | 641 | 632 | 636 | 11,556,000 | 3,180 |
| 2010-03-16 | 646 | 651 | 635 | 638 | 9,905,000 | 3,190 |
| 2010-03-15 | 651 | 655 | 644 | 646 | 9,845,000 | 3,230 |
| 2010-03-12 | 649 | 656 | 645 | 649 | 24,425,000 | 3,245 |
| 2010-03-11 | 644 | 652 | 640 | 644 | 9,970,000 | 3,220 |
| 2010-03-10 | 657 | 659 | 644 | 645 | 17,729,000 | 3,225 |
| 2010-03-09 | 634 | 662 | 632 | 654 | 55,806,000 | 3,270 |
| 2010-03-08 | 633 | 641 | 631 | 637 | 22,593,000 | 3,185 |
| 2010-03-05 | 621 | 627 | 618 | 623 | 9,644,000 | 3,115 |
| 2010-03-04 | 623 | 630 | 615 | 618 | 12,794,000 | 3,090 |
| 2010-03-03 | 635 | 641 | 622 | 627 | 17,908,000 | 3,135 |
| 2010-03-02 | 621 | 639 | 621 | 631 | 26,439,000 | 3,155 |
| 2010-03-01 | 623 | 628 | 615 | 623 | 15,489,000 | 3,115 |
| 2010-02-26 | 622 | 633 | 606 | 622 | 33,894,000 | 3,110 |
| 2010-02-25 | 642 | 644 | 615 | 617 | 25,696,000 | 3,085 |
| 2010-02-24 | 640 | 649 | 633 | 640 | 33,709,000 | 3,200 |
| 2010-02-23 | 619 | 649 | 617 | 646 | 54,727,000 | 3,230 |
| 2010-02-22 | 614 | 625 | 607 | 625 | 53,414,000 | 3,125 |
| 2010-02-19 | 588 | 619 | 587 | 598 | 57,093,000 | 2,990 |
| 2010-02-18 | 585 | 589 | 579 | 584 | 10,656,000 | 2,920 |
| 2010-02-17 | 588 | 594 | 584 | 591 | 15,431,000 | 2,955 |
| 2010-02-16 | 590 | 591 | 574 | 582 | 15,578,000 | 2,910 |
| 2010-02-15 | 605 | 610 | 585 | 589 | 29,652,000 | 2,945 |
| 2010-02-12 | 565 | 601 | 556 | 598 | 43,373,000 | 2,990 |
| 2010-02-10 | 560 | 567 | 544 | 545 | 12,670,000 | 2,725 |
| 2010-02-09 | 542 | 557 | 527 | 550 | 13,899,000 | 2,750 |
| 2010-02-08 | 545 | 558 | 540 | 541 | 10,504,000 | 2,705 |
| 2010-02-05 | 533 | 553 | 533 | 548 | 15,782,000 | 2,740 |
| 2010-02-04 | 591 | 591 | 558 | 562 | 15,329,000 | 2,810 |
| 2010-02-03 | 585 | 600 | 580 | 592 | 19,693,000 | 2,960 |
| 2010-02-02 | 565 | 574 | 560 | 571 | 16,098,000 | 2,855 |
| 2010-02-01 | 577 | 577 | 547 | 555 | 18,475,000 | 2,775 |
| 2010-01-29 | 591 | 593 | 579 | 580 | 12,521,000 | 2,900 |
| 2010-01-28 | 596 | 605 | 589 | 603 | 11,490,000 | 3,015 |
| 2010-01-27 | 602 | 603 | 586 | 589 | 11,217,000 | 2,945 |
| 2010-01-26 | 620 | 622 | 594 | 600 | 13,270,000 | 3,000 |
| 2010-01-25 | 610 | 626 | 608 | 621 | 10,308,000 | 3,105 |
| 2010-01-22 | 620 | 624 | 616 | 618 | 10,128,000 | 3,090 |
| 2010-01-21 | 620 | 638 | 615 | 637 | 12,326,000 | 3,185 |
| 2010-01-20 | 645 | 647 | 628 | 629 | 11,077,000 | 3,145 |
| 2010-01-19 | 663 | 668 | 639 | 641 | 13,042,000 | 3,205 |
| 2010-01-18 | 659 | 663 | 653 | 657 | 8,476,000 | 3,285 |
| 2010-01-15 | 660 | 680 | 660 | 668 | 17,265,000 | 3,340 |
| 2010-01-14 | 658 | 665 | 647 | 658 | 14,516,000 | 3,290 |
| 2010-01-13 | 675 | 675 | 657 | 658 | 11,958,000 | 3,290 |
| 2010-01-12 | 674 | 682 | 673 | 680 | 8,817,000 | 3,400 |
| 2010-01-08 | 667 | 682 | 665 | 676 | 20,230,000 | 3,380 |
| 2010-01-07 | 664 | 673 | 661 | 666 | 12,609,000 | 3,330 |
| 2010-01-06 | 680 | 683 | 668 | 669 | 11,627,000 | 3,345 |
| 2010-01-05 | 694 | 697 | 680 | 683 | 10,312,000 | 3,415 |
| 2010-01-04 | 682 | 691 | 676 | 688 | 13,363,000 | 3,440 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
