1. HOME >
  2. 株価時系列 >
  3. 6674 >
  4. 2012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 [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283473503463463,693,0001,730
2012-12-273353453333415,794,0001,705
2012-12-263243323233323,035,0001,660
2012-12-253253263223242,055,0001,620
2012-12-213283293213223,677,0001,610
2012-12-203293303243263,181,0001,630
2012-12-193303343273304,084,0001,650
2012-12-183293303263292,549,0001,645
2012-12-173333343273293,363,0001,645
2012-12-143293303233304,656,0001,650
2012-12-133303343293313,824,0001,655
2012-12-123263283253271,573,0001,635
2012-12-113273273233251,637,0001,625
2012-12-103313313273291,599,0001,645
2012-12-073283313273281,484,0001,640
2012-12-063323353293313,022,0001,655
2012-12-053203283193273,732,0001,635
2012-12-043203243193232,952,0001,615
2012-12-033263273213233,205,0001,615
2012-11-303123223103195,817,0001,595
2012-11-293063123043113,900,0001,555
2012-11-283073093033031,704,0001,515
2012-11-273083133083112,503,0001,555
2012-11-263153193133132,593,0001,565
2012-11-223123123093122,229,0001,560
2012-11-213083103063091,936,0001,545
2012-11-203123123043051,883,0001,525
2012-11-193133143083092,534,0001,545
2012-11-163013093013092,466,0001,545
2012-11-152932982912983,028,0001,490
2012-11-142962972912911,884,0001,455
2012-11-132932962922961,956,0001,480
2012-11-122993012952951,452,0001,475
2012-11-093013012983002,546,0001,500
2012-11-083043053023031,478,0001,515
2012-11-073083093063072,358,0001,535
2012-11-063063083043061,546,0001,530
2012-11-053063083043041,615,0001,520
2012-11-023093103063092,514,0001,545
2012-11-013123123033062,891,0001,530
2012-10-313113133103122,103,0001,560
2012-10-303113143093092,094,0001,545
2012-10-293123153103122,612,0001,560
2012-10-263173173123143,586,0001,570
2012-10-253123173123174,879,0001,585
2012-10-243083173063127,126,0001,560
2012-10-2332833031231420,578,0001,570
2012-10-223543633533602,757,0001,800
2012-10-193573623533624,013,0001,810
2012-10-183473573463554,132,0001,775
2012-10-173493493423443,815,0001,720
2012-10-163503513423473,746,0001,735
2012-10-153343463333465,132,0001,730
2012-10-123313373303323,622,0001,660
2012-10-113363423283305,691,0001,650
2012-10-103343433323414,941,0001,705
2012-10-093283403283367,754,0001,680
2012-10-053283333183243,774,0001,620
2012-10-043213283183252,942,0001,625
2012-10-033193223143202,654,0001,600
2012-10-023233253183192,178,0001,595
2012-10-013243243183222,425,0001,610
2012-09-283243283213252,729,0001,625
2012-09-273213243203233,037,0001,615
2012-09-263213233193211,759,0001,605
2012-09-253223253173242,284,0001,620
2012-09-243193233163222,217,0001,610
2012-09-213203233193201,117,0001,600
2012-09-203283293193202,558,0001,600
2012-09-193233303213282,511,0001,640
2012-09-183233273213242,853,0001,620
2012-09-143193253183244,883,0001,620
2012-09-133093153073132,172,0001,565
2012-09-123033093033081,687,0001,540
2012-09-113023032993021,211,0001,510
2012-09-103013073003051,153,0001,525
2012-09-073003042983042,124,0001,520
2012-09-062922942902921,484,0001,460
2012-09-052952972892922,089,0001,460
2012-09-042952982922961,398,0001,480
2012-09-032962982922941,788,0001,470
2012-08-312993032962961,972,0001,480
2012-08-303093093013021,571,0001,510
2012-08-293053113043111,815,0001,555
2012-08-283123123023062,139,0001,530
2012-08-273153163103121,399,0001,560
2012-08-243133153113111,762,0001,555
2012-08-233153183123181,728,0001,590
2012-08-223163193133181,597,0001,590
2012-08-213193203163161,198,0001,580
2012-08-203263273173191,639,0001,595
2012-08-173153223133212,841,0001,605
2012-08-163053143053131,994,0001,565
2012-08-153153163033062,502,0001,530
2012-08-143133163093141,679,0001,570
2012-08-13311313310311949,0001,555
2012-08-103153223083132,456,0001,565
2012-08-093143193123192,605,0001,595
2012-08-083113193103143,280,0001,570
2012-08-073013072993061,825,0001,530
2012-08-062983012972983,216,0001,490
2012-08-032962962862883,300,0001,440
2012-08-023013042982983,080,0001,490
2012-08-013133142993023,471,0001,510
2012-07-313073163043132,342,0001,565
2012-07-303123163053082,399,0001,540
2012-07-273013053003043,084,0001,520
2012-07-262962992882975,121,0001,485
2012-07-253163162942956,545,0001,475
2012-07-243163253153182,607,0001,590
2012-07-233193203163171,998,0001,585
2012-07-203243253203202,574,0001,600
2012-07-193253293243251,823,0001,625
2012-07-183233273213221,908,0001,610
2012-07-173273303223221,352,0001,610
2012-07-133243323243282,612,0001,640
2012-07-123353363263263,623,0001,630
2012-07-113353383323362,070,0001,680
2012-07-103413423353353,429,0001,675
2012-07-093403433383423,619,0001,710
2012-07-063503513383439,549,0001,715
2012-07-053683713623645,371,0001,820
2012-07-043753813733793,150,0001,895
2012-07-033693753693712,423,0001,855
2012-07-023753753683712,363,0001,855
2012-06-293553653533622,587,0001,810
2012-06-283553603543582,393,0001,790
2012-06-273523523473511,309,0001,755
2012-06-263523543453502,419,0001,750
2012-06-253653673543561,402,0001,780
2012-06-223563633523602,003,0001,800
2012-06-213623643583622,254,0001,810
2012-06-203623643603622,266,0001,810
2012-06-193573603563582,060,0001,790
2012-06-183573613553593,502,0001,795
2012-06-153533573473473,684,0001,735
2012-06-143463553453534,859,0001,765
2012-06-133453473423462,497,0001,730
2012-06-123373493353483,774,0001,740
2012-06-113413463403442,199,0001,720
2012-06-083453453323334,514,0001,665
2012-06-073493503433463,574,0001,730
2012-06-063293413223394,626,0001,695
2012-06-053153263143252,625,0001,625
2012-06-043143173123132,880,0001,565
2012-06-013303323213232,510,0001,615
2012-05-313303383263352,870,0001,675
2012-05-303403403333362,534,0001,680
2012-05-293213443183416,267,0001,705
2012-05-283303313223244,315,0001,620
2012-05-253393393313323,887,0001,660
2012-05-243393423333383,346,0001,690
2012-05-233453453373393,843,0001,695
2012-05-223523543433453,648,0001,725
2012-05-213423523423493,727,0001,745
2012-05-183483503423433,340,0001,715
2012-05-173493613493602,351,0001,800
2012-05-163563633503512,832,0001,755
2012-05-153583613513593,080,0001,795
2012-05-143613653603612,876,0001,805
2012-05-113733743583605,426,0001,800
2012-05-103713753683725,340,0001,860
2012-05-093953963873892,415,0001,945
2012-05-083924003903992,790,0001,995
2012-05-073983983863883,150,0001,940
2012-05-024054084054061,852,0002,030
2012-05-014164174034052,736,0002,025
2012-04-274144224084143,516,0002,070
2012-04-264154204124162,781,0002,080
2012-04-254154154104151,869,0002,075
2012-04-244084134064112,725,0002,055
2012-04-234164204124133,050,0002,065
2012-04-204184184114152,208,0002,075
2012-04-194154194144182,965,0002,090
2012-04-184214224134153,684,0002,075
2012-04-174124164124132,495,0002,065
2012-04-164184184114112,823,0002,055
2012-04-134274274184205,476,0002,100
2012-04-124244284214261,821,0002,130
2012-04-114154224154202,229,0002,100
2012-04-104254304194223,086,0002,110
2012-04-094314314254252,933,0002,125
2012-04-064424424334362,425,0002,180
2012-04-054354434344413,237,0002,205
2012-04-044514524394402,978,0002,200
2012-04-034574584504521,982,0002,260
2012-04-024614644564562,687,0002,280
2012-03-304534554514542,797,0002,270
2012-03-294574584514563,112,0002,280
2012-03-284564654564612,797,0002,305
2012-03-274604644594632,514,0002,315
2012-03-264554574534542,294,0002,270
2012-03-234574584524532,285,0002,265
2012-03-224604664594622,882,0002,310
2012-03-214624634594613,555,0002,305
2012-03-194734754624656,886,0002,325
2012-03-164684744644725,312,0002,360
2012-03-154654684634664,174,0002,330
2012-03-144644654604614,372,0002,305
2012-03-1345346545245610,467,0002,280
2012-03-124444544434487,900,0002,240
2012-03-094394424344385,631,0002,190
2012-03-084324354304342,644,0002,170
2012-03-074254324254302,883,0002,150
2012-03-064314324264293,746,0002,145
2012-03-054344364294303,051,0002,150
2012-03-024354354284332,607,0002,165
2012-03-014354414274303,449,0002,150
2012-02-294464484364383,808,0002,190
2012-02-284354444314443,749,0002,220
2012-02-274504504414435,386,0002,215
2012-02-244494494454494,263,0002,245
2012-02-234434484384464,398,0002,230
2012-02-224374434354433,619,0002,215
2012-02-214384454344364,139,0002,180
2012-02-204404424354363,663,0002,180
2012-02-174344354284335,883,0002,165
2012-02-164214264204233,381,0002,115
2012-02-154254284224234,960,0002,115
2012-02-144144244144213,877,0002,105
2012-02-134134164114132,756,0002,065
2012-02-104204204144154,431,0002,075
2012-02-094224234194203,122,0002,100
2012-02-084254264204243,767,0002,120
2012-02-074224254184234,763,0002,115
2012-02-064414434204229,112,0002,110
2012-02-034504544434444,593,0002,220
2012-02-024564584504534,851,0002,265
2012-02-014464624464563,138,0002,280
2012-01-314484524474491,259,0002,245
2012-01-304464534464511,720,0002,255
2012-01-274494534474511,989,0002,255
2012-01-264564584504511,947,0002,255
2012-01-254594594534592,243,0002,295
2012-01-244534644524574,929,0002,285
2012-01-234504534484522,484,0002,260
2012-01-204504534464523,772,0002,260
2012-01-194384494374486,359,0002,240
2012-01-184154344144316,792,0002,155
2012-01-174124124074121,856,0002,060
2012-01-164114114054072,845,0002,035
2012-01-134114204094153,507,0002,075
2012-01-124074104044062,487,0002,030
2012-01-114034094034061,767,0002,030
2012-01-104094104004032,439,0002,015
2012-01-064154164074092,350,0002,045
2012-01-054164214154161,382,0002,080
2012-01-044204234184212,574,0002,105

分割・併合履歴 ： [2018-09-26]1株→0.2株