1. HOME >
  2. 株価時系列 >
  3. 6674 >
  4. 2013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 [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-306046076016052,087,0003,025
2013-12-276046055966041,827,0003,020
2013-12-265906015886013,521,0003,005
2013-12-255855885805882,719,0002,940
2013-12-245905935875882,933,0002,940
2013-12-205935945895913,485,0002,955
2013-12-195945965915944,061,0002,970
2013-12-185825925795894,034,0002,945
2013-12-175805845785812,668,0002,905
2013-12-165905905735793,266,0002,895
2013-12-135875945825915,356,0002,955
2013-12-125865915855892,017,0002,945
2013-12-115855925835902,526,0002,950
2013-12-105905915845882,109,0002,940
2013-12-095855925835904,143,0002,950
2013-12-065645775635762,784,0002,880
2013-12-055675735635653,635,0002,825
2013-12-045775805665733,681,0002,865
2013-12-035945955805844,187,0002,920
2013-12-025935965905932,110,0002,965
2013-11-295915955865911,686,0002,955
2013-11-285915945885942,420,0002,970
2013-11-275965965825854,038,0002,925
2013-11-265876035875974,067,0002,985
2013-11-256096115986043,919,0003,020
2013-11-226116115955993,902,0002,995
2013-11-216116156016054,180,0003,025
2013-11-206146146056052,026,0003,025
2013-11-196126156036083,702,0003,040
2013-11-186076236076168,581,0003,080
2013-11-155905975875954,926,0002,975
2013-11-145795895775854,151,0002,925
2013-11-135815855725752,787,0002,875
2013-11-125745885715852,725,0002,925
2013-11-115855905665713,636,0002,855
2013-11-085685835665793,086,0002,895
2013-11-075835855675764,995,0002,880
2013-11-065705865685846,103,0002,920
2013-11-055565695385589,648,0002,790
2013-11-0158658754655510,898,0002,775
2013-10-3161061157558916,178,0002,945
2013-10-306256286236273,200,0003,135
2013-10-296246276116176,246,0003,085
2013-10-286116306096304,223,0003,150
2013-10-256156175976065,803,0003,030
2013-10-246136206066183,078,0003,090
2013-10-236286306076134,343,0003,065
2013-10-226256306156303,783,0003,150
2013-10-216236276136254,888,0003,125
2013-10-186196306166203,554,0003,100
2013-10-1763563761362312,043,0003,115
2013-10-166356386216275,137,0003,135
2013-10-156396456326384,774,0003,190
2013-10-116366446316427,776,0003,210
2013-10-1062364962163523,111,0003,175
2013-10-096076226076204,430,0003,100
2013-10-085996165956145,833,0003,070
2013-10-075986185986049,471,0003,020
2013-10-0461161157660825,162,0003,040
2013-10-0360563060162422,640,0003,120
2013-10-0260062259961115,135,0003,055
2013-10-015715955715887,495,0002,940
2013-09-305655775605702,553,0002,850
2013-09-275775855735772,657,0002,885
2013-09-265605815565812,841,0002,905
2013-09-255815815695693,168,0002,845
2013-09-245865895715824,405,0002,910
2013-09-205895965815895,914,0002,945
2013-09-195825895785855,479,0002,925
2013-09-185705865655789,601,0002,890
2013-09-175705725635653,901,0002,825
2013-09-1355857654556515,933,0002,825
2013-09-1254055753255310,045,0002,765
2013-09-1150455450354416,422,0002,720
2013-09-105015044995032,328,0002,515
2013-09-095045054954992,374,0002,495
2013-09-064985134884906,242,0002,450
2013-09-055015014915004,035,0002,500
2013-09-044915034835015,975,0002,505
2013-09-034944994894946,585,0002,470
2013-09-024924944824933,985,0002,465
2013-08-3049650248348517,233,0002,425
2013-08-2948750448549832,267,0002,490
2013-08-2845449145148128,045,0002,405
2013-08-274504624494543,016,0002,270
2013-08-264514534444522,071,0002,260
2013-08-234474514444462,489,0002,230
2013-08-224414414314391,586,0002,195
2013-08-214504504364442,532,0002,220
2013-08-204464524444474,107,0002,235
2013-08-194404464374462,308,0002,230
2013-08-164344404324351,948,0002,175
2013-08-154444494394411,551,0002,205
2013-08-144524544434511,871,0002,255
2013-08-134404484384481,553,0002,240
2013-08-124334404284371,609,0002,185
2013-08-094494504354403,526,0002,200
2013-08-084444544414473,346,0002,235
2013-08-074584604484484,092,0002,240
2013-08-064594664544667,264,0002,330
2013-08-0544047144046410,111,0002,320
2013-08-024404444374443,593,0002,220
2013-08-014294394274384,233,0002,190
2013-07-3143244442243214,777,0002,160
2013-07-303934073934023,492,0002,010
2013-07-294054073913934,294,0001,965
2013-07-264244244144152,867,0002,075
2013-07-254354354274281,904,0002,140
2013-07-244314364284351,720,0002,175
2013-07-234274344274311,960,0002,155
2013-07-224374384264322,599,0002,160
2013-07-194444444234325,111,0002,160
2013-07-184394434364423,254,0002,210
2013-07-174364374344361,949,0002,180
2013-07-164394404324352,579,0002,175
2013-07-124284364284344,677,0002,170
2013-07-114224304214282,271,0002,140
2013-07-104364364254292,999,0002,145
2013-07-094274334224333,233,0002,165
2013-07-084314374254254,827,0002,125
2013-07-054204274184263,726,0002,130
2013-07-044204254164182,553,0002,090
2013-07-034264274184203,227,0002,100
2013-07-024194234174233,827,0002,115
2013-07-014104174094163,514,0002,080
2013-06-284014134004125,231,0002,060
2013-06-273953973843964,196,0001,980
2013-06-264094093933934,422,0001,965
2013-06-254044103974034,963,0002,015
2013-06-244234244064065,373,0002,030
2013-06-2142042040641612,771,0002,080
2013-06-2044745243143126,487,0002,155
2013-06-194154174014074,987,0002,035
2013-06-184134214094103,357,0002,050
2013-06-174024133974133,127,0002,065
2013-06-144074144014046,946,0002,020
2013-06-134104113953956,439,0001,975
2013-06-124214264064225,323,0002,110
2013-06-114374444264284,391,0002,140
2013-06-104314444304404,518,0002,200
2013-06-074064244024187,399,0002,090
2013-06-064124294114177,472,0002,085
2013-06-054484504204246,110,0002,120
2013-06-044374514254488,257,0002,240
2013-06-034504504304319,199,0002,155
2013-05-3148348445246129,988,0002,305
2013-05-304944974754809,726,0002,400
2013-05-295155174985015,602,0002,505
2013-05-285055194925058,493,0002,525
2013-05-2751752850550510,359,0002,525
2013-05-2454856350753320,895,0002,665
2013-05-2357559051852323,488,0002,615
2013-05-2257865756858064,760,0002,900
2013-05-2147955847855819,820,0002,790
2013-05-204704804644789,290,0002,390
2013-05-174454584414545,436,0002,270
2013-05-164534544424529,530,0002,260
2013-05-154554664554618,068,0002,305
2013-05-144494554414516,578,0002,255
2013-05-1343045042644511,982,0002,225
2013-05-104284314164229,527,0002,110
2013-05-094194284164205,337,0002,100
2013-05-084164194144173,884,0002,085
2013-05-074154194124153,532,0002,075
2013-05-024004093974073,893,0002,035
2013-05-014144143984036,333,0002,015
2013-04-304164164104133,141,0002,065
2013-04-264264264124135,213,0002,065
2013-04-254184244164238,235,0002,115
2013-04-244164174124165,378,0002,080
2013-04-234154164104124,199,0002,060
2013-04-224194204124156,331,0002,075
2013-04-194124134054107,760,0002,050
2013-04-1839942639640437,922,0002,020
2013-04-173883883823833,832,0001,915
2013-04-163813883793844,548,0001,920
2013-04-153943943853897,674,0001,945
2013-04-1240240338939310,731,0001,965
2013-04-113963993913999,191,0001,995
2013-04-103793843773818,933,0001,905
2013-04-093823823693777,567,0001,885
2013-04-083853853783796,088,0001,895
2013-04-053923953753757,508,0001,875
2013-04-043753823623826,479,0001,910
2013-04-033733803713803,289,0001,900
2013-04-023753773673725,381,0001,860
2013-04-013743823723777,630,0001,885
2013-03-2938739237838116,336,0001,905
2013-03-2837039736839248,113,0001,960
2013-03-274484484384413,606,0002,205
2013-03-264354504334486,886,0002,240
2013-03-254304404304383,917,0002,190
2013-03-224334334254272,877,0002,135
2013-03-214374384334352,559,0002,175
2013-03-194364384314344,661,0002,170
2013-03-184414424284298,892,0002,145
2013-03-1544045543844810,979,0002,240
2013-03-144514534364427,371,0002,210
2013-03-134414554404478,844,0002,235
2013-03-1246046144244415,034,0002,220
2013-03-1146447145546115,169,0002,305
2013-03-0845147544746528,974,0002,325
2013-03-0740644440543724,124,0002,185
2013-03-063994033954015,471,0002,005
2013-03-054054073994024,913,0002,010
2013-03-043974123974038,012,0002,015
2013-03-0139840039139612,303,0001,980
2013-02-2837740936840234,425,0002,010
2013-02-2735037934937415,152,0001,870
2013-02-263463543443525,957,0001,760
2013-02-253583603513539,760,0001,765
2013-02-2234935334035213,071,0001,760
2013-02-2133035632935236,113,0001,760
2013-02-203243273243262,919,0001,630
2013-02-193273283233243,341,0001,620
2013-02-183263283253272,369,0001,635
2013-02-153263273223242,905,0001,620
2013-02-143233293223283,331,0001,640
2013-02-133293303213244,592,0001,620
2013-02-123323333263294,192,0001,645
2013-02-083303313263308,411,0001,650
2013-02-073353363333354,781,0001,675
2013-02-063363403333368,185,0001,680
2013-02-053303323273315,718,0001,655
2013-02-043293303263304,760,0001,650
2013-02-013293303243263,746,0001,630
2013-01-313263263203265,874,0001,630
2013-01-303323333253286,351,0001,640
2013-01-293343363303317,688,0001,655
2013-01-2831533631432921,250,0001,645
2013-01-253163163123145,176,0001,570
2013-01-243193193123148,556,0001,570
2013-01-233103173103127,485,0001,560
2013-01-2231531631131212,008,0001,560
2013-01-2132232331131820,092,0001,590
2013-01-1831331730731526,201,0001,575
2013-01-1729731129730537,508,0001,525
2013-01-163373373183219,674,0001,605
2013-01-153393403323363,152,0001,680
2013-01-113383413363374,221,0001,685
2013-01-103313353303343,815,0001,670
2013-01-093283353183347,298,0001,670
2013-01-083443453333355,000,0001,675
2013-01-073613613473494,759,0001,745
2013-01-043583583483514,147,0001,755

分割・併合履歴 ： [2018-09-26]1株→0.2株