1. HOME >
  2. 株価時系列 >
  3. 6674 >
  4. 2011年

6674 (株)ジーエス・ユアサ コーポレーション の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-304094154074141,772,0002,070
2011-12-294054084024072,036,0002,035
2011-12-284114144064081,750,0002,040
2011-12-274104134094111,434,0002,055
2011-12-264184194134161,870,0002,080
2011-12-224174174094121,872,0002,060
2011-12-214214244164202,255,0002,100
2011-12-204094184084152,438,0002,075
2011-12-194104174064082,481,0002,040
2011-12-164174204084133,048,0002,065
2011-12-154264284114134,328,0002,065
2011-12-144354354284322,347,0002,160
2011-12-134354394334352,127,0002,175
2011-12-124434434384412,673,0002,205
2011-12-094364394324326,208,0002,160
2011-12-084414434354413,280,0002,205
2011-12-074394484394473,498,0002,235
2011-12-064424474354384,428,0002,190
2011-12-054544554484502,778,0002,250
2011-12-024464564444533,597,0002,265
2011-12-014484524444474,764,0002,235
2011-11-304414424304385,056,0002,190
2011-11-294444464354446,486,0002,220
2011-11-284284474274439,528,0002,215
2011-11-254154244124163,941,0002,080
2011-11-244234234094155,627,0002,075
2011-11-2241242541242211,717,0002,110
2011-11-2140041639741212,031,0002,060
2011-11-1838539838539212,498,0001,960
2011-11-173763843723784,855,0001,890
2011-11-163953963803813,142,0001,905
2011-11-154044053973991,874,0001,995
2011-11-144084144044062,831,0002,030
2011-11-114014033904002,457,0002,000
2011-11-104004043994003,269,0002,000
2011-11-094104174104162,650,0002,080
2011-11-084204234074103,780,0002,050
2011-11-074214274134234,464,0002,115
2011-11-043994293984218,178,0002,105
2011-11-023923943863873,571,0001,935
2011-11-014104123973993,686,0001,995
2011-10-314204324174183,271,0002,090
2011-10-284224244164202,635,0002,100
2011-10-274044144014142,991,0002,070
2011-10-264024083984023,497,0002,010
2011-10-254134154054092,980,0002,045
2011-10-243994093984082,898,0002,040
2011-10-213924023913953,630,0001,975
2011-10-203953953883922,019,0001,960
2011-10-194024043943973,253,0001,985
2011-10-183884013863993,550,0001,995
2011-10-174084104034043,271,0002,020
2011-10-143994043984004,946,0002,000
2011-10-133934043924045,960,0002,020
2011-10-123793953753906,990,0001,950
2011-10-113753783723773,657,0001,885
2011-10-073563663553634,729,0001,815
2011-10-063453553433529,460,0001,760
2011-10-053433433263294,364,0001,645
2011-10-043323443273425,376,0001,710
2011-10-033583583373446,985,0001,720
2011-09-303653683593644,657,0001,820
2011-09-293583633523615,385,0001,805
2011-09-283613713603634,212,0001,815
2011-09-273613643573635,080,0001,815
2011-09-2639139135135311,536,0001,765
2011-09-224054063963974,530,0001,985
2011-09-214164174104141,679,0002,070
2011-09-204254254154161,659,0002,080
2011-09-164224284184282,781,0002,140
2011-09-154094184084173,430,0002,085
2011-09-144114164014033,337,0002,015
2011-09-134054134024113,011,0002,055
2011-09-124084084004054,308,0002,025
2011-09-094084244074168,097,0002,080
2011-09-084164184064082,941,0002,040
2011-09-074084154044124,733,0002,060
2011-09-064174184004024,772,0002,010
2011-09-054254294204232,577,0002,115
2011-09-024394394284293,558,0002,145
2011-09-014454484394415,343,0002,205
2011-08-314514514414442,682,0002,220
2011-08-304474524454513,046,0002,255
2011-08-294314434264405,198,0002,200
2011-08-264204344174313,331,0002,155
2011-08-254104254094215,898,0002,105
2011-08-244204254054064,814,0002,030
2011-08-234144194084183,196,0002,090
2011-08-224144224104114,630,0002,055
2011-08-194244274204204,145,0002,100
2011-08-184484484344363,701,0002,180
2011-08-174494524454493,927,0002,245
2011-08-164484534474495,916,0002,245
2011-08-154404484394426,162,0002,210
2011-08-124454454314326,569,0002,160
2011-08-114534574404438,096,0002,215
2011-08-1047348345245916,346,0002,295
2011-08-094884974804975,023,0002,485
2011-08-085105155005033,494,0002,515
2011-08-055165255155203,932,0002,600
2011-08-045445455405402,190,0002,700
2011-08-035365415365402,707,0002,700
2011-08-025435475405451,642,0002,725
2011-08-015445545445472,604,0002,735
2011-07-295435455365363,167,0002,680
2011-07-285495525445472,459,0002,735
2011-07-275535535505522,657,0002,760
2011-07-265485545445532,275,0002,765
2011-07-255465505455471,878,0002,735
2011-07-225505525475521,940,0002,760
2011-07-215505505445451,761,0002,725
2011-07-205535555485502,172,0002,750
2011-07-195525545445464,317,0002,730
2011-07-155455615455607,991,0002,800
2011-07-145525545465489,389,0002,740
2011-07-135405555385527,575,0002,760
2011-07-125505535435462,828,0002,730
2011-07-115555605535582,501,0002,790
2011-07-085605635555565,107,0002,780
2011-07-075415565415526,967,0002,760
2011-07-065365425315422,875,0002,710
2011-07-055405405365361,248,0002,680
2011-07-045395435385402,925,0002,700
2011-07-015385385345362,179,0002,680
2011-06-305375385325352,032,0002,675
2011-06-295335385305362,709,0002,680
2011-06-285295315255262,353,0002,630
2011-06-275385385285281,929,0002,640
2011-06-245335415325363,633,0002,680
2011-06-235275405275315,320,0002,655
2011-06-225235305235284,611,0002,640
2011-06-215125225115213,942,0002,605
2011-06-205145175095102,527,0002,550
2011-06-175185195105133,907,0002,565
2011-06-165135245125175,884,0002,585
2011-06-155115165085163,770,0002,580
2011-06-145085145075103,625,0002,550
2011-06-135075125075102,659,0002,550
2011-06-1051652350951210,818,0002,560
2011-06-095075175055149,030,0002,570
2011-06-085125135065112,963,0002,555
2011-06-075085165055153,362,0002,575
2011-06-065135135045062,064,0002,530
2011-06-035125185105132,568,0002,565
2011-06-025185185135162,917,0002,580
2011-06-015265295235262,497,0002,630
2011-05-315115285115233,239,0002,615
2011-05-305095155075132,840,0002,565
2011-05-275135185105161,620,0002,580
2011-05-265075165055163,160,0002,580
2011-05-255145145045052,566,0002,525
2011-05-245125125065102,018,0002,550
2011-05-235255255085133,592,0002,565
2011-05-205215285215232,949,0002,615
2011-05-195305315215232,613,0002,615
2011-05-185275315255283,624,0002,640
2011-05-175195275195225,161,0002,610
2011-05-165285335185236,316,0002,615
2011-05-1356256552652714,900,0002,635
2011-05-125585625545562,592,0002,780
2011-05-115625645595602,192,0002,800
2011-05-105565625555602,405,0002,800
2011-05-095575655565585,330,0002,790
2011-05-065535605505563,000,0002,780
2011-05-025585605555592,616,0002,795
2011-04-285495545455524,998,0002,760
2011-04-275465495425463,509,0002,730
2011-04-265495495395404,149,0002,700
2011-04-255505545465473,519,0002,735
2011-04-225475545415497,002,0002,745
2011-04-2153555253554710,597,0002,735
2011-04-205275315255273,518,0002,635
2011-04-195265305235243,570,0002,620
2011-04-185415425325322,916,0002,660
2011-04-155435475365374,818,0002,685
2011-04-145445505415463,257,0002,730
2011-04-135405505395494,519,0002,745
2011-04-125465545405449,950,0002,720
2011-04-1156757255355412,119,0002,770
2011-04-0853856853556325,980,0002,815
2011-04-075315355255297,027,0002,645
2011-04-065355395245309,678,0002,650
2011-04-0552853852253013,344,0002,650
2011-04-0455355652752810,785,0002,640
2011-04-015525625495578,579,0002,785
2011-03-315565605485539,765,0002,765
2011-03-3054255553855411,150,0002,770
2011-03-295215385195339,797,0002,665
2011-03-285285325205287,571,0002,640
2011-03-255175275145245,429,0002,620
2011-03-245205225115174,494,0002,585
2011-03-235205235155216,111,0002,605
2011-03-225215255125225,867,0002,610
2011-03-184855034855017,576,0002,505
2011-03-174604934604857,373,0002,425
2011-03-1647749546548410,879,0002,420
2011-03-1552053042145721,422,0002,285
2011-03-1449152148652019,559,0002,600
2011-03-115615675605619,325,0002,805
2011-03-105805835655707,853,0002,850
2011-03-095835865795816,282,0002,905
2011-03-085815855785814,560,0002,905
2011-03-075855885805826,322,0002,910
2011-03-045945995875909,673,0002,950
2011-03-035825895815876,914,0002,935
2011-03-025865875805806,709,0002,900
2011-03-015945965905936,695,0002,965
2011-02-285825895775897,804,0002,945
2011-02-255775825755815,925,0002,905
2011-02-245835865745789,003,0002,890
2011-02-235845925805878,936,0002,935
2011-02-2259960058858910,173,0002,945
2011-02-216046086016056,704,0003,025
2011-02-186056146056079,472,0003,035
2011-02-1761161860160516,391,0003,025
2011-02-1662963661461724,194,0003,085
2011-02-1560462360362038,711,0003,100
2011-02-145945945885883,964,0002,940
2011-02-105855875795863,558,0002,930
2011-02-095905965855858,327,0002,925
2011-02-085895895825842,221,0002,920
2011-02-075855925845854,713,0002,925
2011-02-045785805775792,208,0002,895
2011-02-035785815765772,541,0002,885
2011-02-025755845755814,244,0002,905
2011-02-015765775705733,281,0002,865
2011-01-315715765685733,386,0002,865
2011-01-285865885775813,647,0002,905
2011-01-275925945835883,606,0002,940
2011-01-265855935805895,465,0002,945
2011-01-255875905855874,388,0002,935
2011-01-245815875755827,662,0002,910
2011-01-2160060157758013,313,0002,900
2011-01-206106126016048,821,0003,020
2011-01-1962262461261613,294,0003,080
2011-01-1861162160561821,824,0003,090
2011-01-1759561059460722,854,0003,035
2011-01-1458759758759212,569,0002,960
2011-01-135945955865926,781,0002,960
2011-01-125985985875907,857,0002,950
2011-01-1159660059159115,005,0002,955
2011-01-075905935875908,047,0002,950
2011-01-0659559858558615,582,0002,930
2011-01-0557259057058917,226,0002,945
2011-01-045655755595729,478,0002,860

分割・併合履歴 ： [2018-09-26]1株→0.2株