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
2010-12-305695695615623,789,0002,810
2010-12-295705735655717,163,0002,855
2010-12-2857658156456714,482,0002,835
2010-12-275675765665714,950,0002,855
2010-12-245725735645695,275,0002,845
2010-12-225785795725734,347,0002,865
2010-12-215705815705786,756,0002,890
2010-12-205755775675735,560,0002,865
2010-12-175855875775816,738,0002,905
2010-12-1658559158058412,905,0002,920
2010-12-1557258457158322,285,0002,915
2010-12-1455957255857120,496,0002,855
2010-12-1354455554355513,174,0002,775
2010-12-105525525445469,071,0002,730
2010-12-095525535465495,779,0002,745
2010-12-085535545445467,990,0002,730
2010-12-075585605495525,562,0002,760
2010-12-065595625555553,629,0002,775
2010-12-035665685565575,683,0002,785
2010-12-025755755655666,545,0002,830
2010-12-015585615535604,654,0002,800
2010-11-3057157755856110,904,0002,805
2010-11-295645735635716,783,0002,855
2010-11-265725745615616,408,0002,805
2010-11-2556657456157212,403,0002,860
2010-11-245475585465565,561,0002,780
2010-11-225555645495628,560,0002,810
2010-11-195575595455464,751,0002,730
2010-11-185405505395504,338,0002,750
2010-11-175365435335425,910,0002,710
2010-11-165535545405426,921,0002,710
2010-11-155485495425477,594,0002,735
2010-11-1256756854654913,761,0002,745
2010-11-1156157656057413,103,0002,870
2010-11-105575635535609,002,0002,800
2010-11-0955156354955112,430,0002,755
2010-11-085615645545597,536,0002,795
2010-11-0554655654255311,954,0002,765
2010-11-045415445355377,360,0002,685
2010-11-025355405275317,537,0002,655
2010-11-015315505305399,997,0002,695
2010-10-2954855253453710,795,0002,685
2010-10-285625665555569,127,0002,780
2010-10-2757958256356610,692,0002,830
2010-10-2658759158058010,770,0002,900
2010-10-255795855765785,805,0002,890
2010-10-225775845755834,909,0002,915
2010-10-215825895775796,564,0002,895
2010-10-205875885795827,103,0002,910
2010-10-195855985855958,832,0002,975
2010-10-186006015865907,543,0002,950
2010-10-1559961559860211,533,0003,010
2010-10-146076096006059,721,0003,025
2010-10-1360661259760511,242,0003,025
2010-10-1261362260060018,960,0003,000
2010-10-0858661558061121,788,0003,055
2010-10-0758259557658412,916,0002,920
2010-10-0658659158158210,164,0002,910
2010-10-0557858557358311,090,0002,915
2010-10-045915965825849,402,0002,920
2010-10-0159459458759110,333,0002,955
2010-09-3060360858558710,642,0002,935
2010-09-2959161259160715,694,0003,035
2010-09-285915995875958,458,0002,975
2010-09-275905985885947,456,0002,970
2010-09-2459460358659311,093,0002,965
2010-09-226056085976048,849,0003,020
2010-09-2162162160661112,004,0003,055
2010-09-1761962561661927,203,0003,095
2010-09-166056065955999,061,0002,995
2010-09-1558860858660221,100,0003,010
2010-09-1460360658859117,701,0002,955
2010-09-1357960057759825,255,0002,990
2010-09-1057157656456914,335,0002,845
2010-09-0956557756557017,241,0002,850
2010-09-0855356355156313,487,0002,815
2010-09-0756556955856214,197,0002,810
2010-09-0656757556657215,760,0002,860
2010-09-0355856755356322,782,0002,815
2010-09-0254656054655931,640,0002,795
2010-09-0153353852352930,262,0002,645
2010-08-315025054944955,336,0002,475
2010-08-305185195085094,430,0002,545
2010-08-274905074855057,641,0002,525
2010-08-265015014864924,529,0002,460
2010-08-254925024904956,217,0002,475
2010-08-245035084995025,375,0002,510
2010-08-235185205125154,493,0002,575
2010-08-205315355255253,506,0002,625
2010-08-195265405265394,829,0002,695
2010-08-185245285185256,307,0002,625
2010-08-175155225105215,188,0002,605
2010-08-165225245135204,841,0002,600
2010-08-135335375255314,018,0002,655
2010-08-125265335205335,924,0002,665
2010-08-115485535355367,394,0002,680
2010-08-1055056455055714,393,0002,785
2010-08-095425475405414,010,0002,705
2010-08-065425525395522,894,0002,760
2010-08-055495515395463,287,0002,730
2010-08-045555555425423,992,0002,710
2010-08-035625635515563,444,0002,780
2010-08-025565575485513,385,0002,755
2010-07-305645655525585,992,0002,790
2010-07-2955758055557011,160,0002,850
2010-07-285455615445566,506,0002,780
2010-07-275465495415423,261,0002,710
2010-07-265485515445484,004,0002,740
2010-07-235385475335425,786,0002,710
2010-07-225275325235285,923,0002,640
2010-07-215465495295335,763,0002,665
2010-07-205405495355435,996,0002,715
2010-07-165535545425466,954,0002,730
2010-07-155665695605613,924,0002,805
2010-07-145705765665747,681,0002,870
2010-07-135705755555606,572,0002,800
2010-07-125745845695734,172,0002,865
2010-07-095765805705756,790,0002,875
2010-07-085745825675749,689,0002,870
2010-07-075625645505546,611,0002,770
2010-07-0655057254656810,914,0002,840
2010-07-0555656054355616,765,0002,780
2010-07-0257657753556544,250,0002,825
2010-07-015945965775846,570,0002,920
2010-06-305755885725877,013,0002,935
2010-06-296006105855895,955,0002,945
2010-06-286096136016024,028,0003,010
2010-06-256156186056105,227,0003,050
2010-06-246216296216253,741,0003,125
2010-06-236266306196264,978,0003,130
2010-06-226386456346365,787,0003,180
2010-06-216446496396458,465,0003,225
2010-06-1862663962263812,318,0003,190
2010-06-176236296196233,888,0003,115
2010-06-166276326256266,535,0003,130
2010-06-156116226096174,485,0003,085
2010-06-146066206066165,992,0003,080
2010-06-116016065966029,082,0003,010
2010-06-105875935825914,839,0002,955
2010-06-095935965815897,382,0002,945
2010-06-085926045875958,054,0002,975
2010-06-076006025945979,500,0002,985
2010-06-046136266136208,468,0003,100
2010-06-036136196126156,432,0003,075
2010-06-026046175946037,412,0003,015
2010-06-016146196066115,040,0003,055
2010-05-316166256106235,542,0003,115
2010-05-2861362860961712,907,0003,085
2010-05-275866055816039,170,0003,015
2010-05-2658459856959510,192,0002,975
2010-05-2559560357157410,460,0002,870
2010-05-245975995885965,566,0002,980
2010-05-2159259958559810,949,0002,990
2010-05-206226226046097,644,0003,045
2010-05-1959462859362515,602,0003,125
2010-05-186196245976048,590,0003,020
2010-05-176316366086189,101,0003,090
2010-05-146376486296417,167,0003,205
2010-05-136496516346429,596,0003,210
2010-05-126306406246315,973,0003,155
2010-05-116526536226278,806,0003,135
2010-05-106266466266429,694,0003,210
2010-05-0762263061662316,402,0003,115
2010-05-0665466064865211,075,0003,260
2010-04-306836846726746,422,0003,370
2010-04-2867268167067312,676,0003,365
2010-04-2769569768268325,112,0003,415
2010-04-266706736646667,021,0003,330
2010-04-236736776646677,026,0003,335
2010-04-226756766646738,974,0003,365
2010-04-2167068066868012,039,0003,400
2010-04-2066567565966213,841,0003,310
2010-04-1967267766166211,384,0003,310
2010-04-1669269467268219,562,0003,410
2010-04-1568369667869148,775,0003,455
2010-04-1468068466366925,083,0003,345
2010-04-1365068064967750,923,0003,385
2010-04-126476536426468,805,0003,230
2010-04-0964264663664310,003,0003,215
2010-04-086476506416427,230,0003,210
2010-04-0765165664465411,879,0003,270
2010-04-0665166263764426,863,0003,220
2010-04-0564164963964312,492,0003,215
2010-04-0262663962263610,005,0003,180
2010-04-016306336216259,280,0003,125
2010-03-316416426306316,026,0003,155
2010-03-306366446366397,633,0003,195
2010-03-2961664161663513,080,0003,175
2010-03-266176236146207,713,0003,100
2010-03-256206236126167,693,0003,080
2010-03-2463463661561811,595,0003,090
2010-03-236326356266275,964,0003,135
2010-03-1963664163163610,720,0003,180
2010-03-1863364563163212,404,0003,160
2010-03-1763664163263611,556,0003,180
2010-03-166466516356389,905,0003,190
2010-03-156516556446469,845,0003,230
2010-03-1264965664564924,425,0003,245
2010-03-116446526406449,970,0003,220
2010-03-1065765964464517,729,0003,225
2010-03-0963466263265455,806,0003,270
2010-03-0863364163163722,593,0003,185
2010-03-056216276186239,644,0003,115
2010-03-0462363061561812,794,0003,090
2010-03-0363564162262717,908,0003,135
2010-03-0262163962163126,439,0003,155
2010-03-0162362861562315,489,0003,115
2010-02-2662263360662233,894,0003,110
2010-02-2564264461561725,696,0003,085
2010-02-2464064963364033,709,0003,200
2010-02-2361964961764654,727,0003,230
2010-02-2261462560762553,414,0003,125
2010-02-1958861958759857,093,0002,990
2010-02-1858558957958410,656,0002,920
2010-02-1758859458459115,431,0002,955
2010-02-1659059157458215,578,0002,910
2010-02-1560561058558929,652,0002,945
2010-02-1256560155659843,373,0002,990
2010-02-1056056754454512,670,0002,725
2010-02-0954255752755013,899,0002,750
2010-02-0854555854054110,504,0002,705
2010-02-0553355353354815,782,0002,740
2010-02-0459159155856215,329,0002,810
2010-02-0358560058059219,693,0002,960
2010-02-0256557456057116,098,0002,855
2010-02-0157757754755518,475,0002,775
2010-01-2959159357958012,521,0002,900
2010-01-2859660558960311,490,0003,015
2010-01-2760260358658911,217,0002,945
2010-01-2662062259460013,270,0003,000
2010-01-2561062660862110,308,0003,105
2010-01-2262062461661810,128,0003,090
2010-01-2162063861563712,326,0003,185
2010-01-2064564762862911,077,0003,145
2010-01-1966366863964113,042,0003,205
2010-01-186596636536578,476,0003,285
2010-01-1566068066066817,265,0003,340
2010-01-1465866564765814,516,0003,290
2010-01-1367567565765811,958,0003,290
2010-01-126746826736808,817,0003,400
2010-01-0866768266567620,230,0003,380
2010-01-0766467366166612,609,0003,330
2010-01-0668068366866911,627,0003,345
2010-01-0569469768068310,312,0003,415
2010-01-0468269167668813,363,0003,440

分割・併合履歴 : [2018-09-26]1株→0.2株