6674 (株)ジーエス・ユアサ コーポレーション の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 518 | 522 | 515 | 515 | 1,825,000 | 2,575 |
| 2014-12-29 | 528 | 530 | 515 | 522 | 2,220,000 | 2,610 |
| 2014-12-26 | 520 | 529 | 519 | 526 | 1,872,000 | 2,630 |
| 2014-12-25 | 527 | 527 | 517 | 518 | 2,080,000 | 2,590 |
| 2014-12-24 | 527 | 532 | 523 | 526 | 4,139,000 | 2,630 |
| 2014-12-22 | 509 | 519 | 505 | 518 | 4,063,000 | 2,590 |
| 2014-12-19 | 506 | 507 | 502 | 507 | 3,361,000 | 2,535 |
| 2014-12-18 | 502 | 508 | 494 | 496 | 4,936,000 | 2,480 |
| 2014-12-17 | 499 | 500 | 491 | 494 | 4,844,000 | 2,470 |
| 2014-12-16 | 505 | 505 | 500 | 501 | 3,723,000 | 2,505 |
| 2014-12-15 | 514 | 516 | 507 | 508 | 4,144,000 | 2,540 |
| 2014-12-12 | 518 | 522 | 517 | 517 | 4,767,000 | 2,585 |
| 2014-12-11 | 525 | 526 | 516 | 517 | 4,322,000 | 2,585 |
| 2014-12-10 | 520 | 534 | 520 | 527 | 4,892,000 | 2,635 |
| 2014-12-09 | 523 | 525 | 520 | 520 | 3,688,000 | 2,600 |
| 2014-12-08 | 536 | 537 | 523 | 526 | 3,991,000 | 2,630 |
| 2014-12-05 | 527 | 534 | 522 | 530 | 3,762,000 | 2,650 |
| 2014-12-04 | 538 | 542 | 525 | 530 | 6,285,000 | 2,650 |
| 2014-12-03 | 553 | 553 | 537 | 539 | 6,488,000 | 2,695 |
| 2014-12-02 | 564 | 565 | 551 | 555 | 5,431,000 | 2,775 |
| 2014-12-01 | 568 | 572 | 567 | 569 | 1,281,000 | 2,845 |
| 2014-11-28 | 573 | 575 | 564 | 568 | 2,429,000 | 2,840 |
| 2014-11-27 | 573 | 576 | 570 | 572 | 3,081,000 | 2,860 |
| 2014-11-26 | 569 | 574 | 566 | 571 | 3,579,000 | 2,855 |
| 2014-11-25 | 560 | 569 | 558 | 565 | 2,877,000 | 2,825 |
| 2014-11-21 | 558 | 558 | 545 | 555 | 3,480,000 | 2,775 |
| 2014-11-20 | 570 | 576 | 560 | 561 | 4,372,000 | 2,805 |
| 2014-11-19 | 545 | 565 | 543 | 563 | 7,098,000 | 2,815 |
| 2014-11-18 | 526 | 540 | 526 | 540 | 3,945,000 | 2,700 |
| 2014-11-17 | 541 | 544 | 520 | 521 | 5,252,000 | 2,605 |
| 2014-11-14 | 551 | 552 | 538 | 544 | 4,289,000 | 2,720 |
| 2014-11-13 | 542 | 549 | 540 | 547 | 2,014,000 | 2,735 |
| 2014-11-12 | 550 | 553 | 543 | 544 | 3,456,000 | 2,720 |
| 2014-11-11 | 544 | 550 | 539 | 547 | 3,361,000 | 2,735 |
| 2014-11-10 | 548 | 550 | 541 | 543 | 2,468,000 | 2,715 |
| 2014-11-07 | 548 | 555 | 546 | 548 | 4,382,000 | 2,740 |
| 2014-11-06 | 556 | 558 | 542 | 545 | 4,271,000 | 2,725 |
| 2014-11-05 | 558 | 561 | 552 | 555 | 4,488,000 | 2,775 |
| 2014-11-04 | 575 | 583 | 554 | 556 | 9,755,000 | 2,780 |
| 2014-10-31 | 554 | 554 | 531 | 545 | 6,213,000 | 2,725 |
| 2014-10-30 | 542 | 545 | 533 | 534 | 3,072,000 | 2,670 |
| 2014-10-29 | 537 | 544 | 536 | 541 | 3,517,000 | 2,705 |
| 2014-10-28 | 532 | 538 | 527 | 530 | 4,564,000 | 2,650 |
| 2014-10-27 | 525 | 530 | 523 | 529 | 3,208,000 | 2,645 |
| 2014-10-24 | 526 | 526 | 515 | 516 | 3,265,000 | 2,580 |
| 2014-10-23 | 521 | 523 | 516 | 517 | 2,109,000 | 2,585 |
| 2014-10-22 | 524 | 527 | 516 | 524 | 3,320,000 | 2,620 |
| 2014-10-21 | 530 | 532 | 513 | 514 | 2,707,000 | 2,570 |
| 2014-10-20 | 523 | 530 | 521 | 529 | 3,018,000 | 2,645 |
| 2014-10-17 | 517 | 520 | 509 | 510 | 3,615,000 | 2,550 |
| 2014-10-16 | 525 | 525 | 514 | 516 | 3,974,000 | 2,580 |
| 2014-10-15 | 538 | 539 | 530 | 533 | 3,481,000 | 2,665 |
| 2014-10-14 | 538 | 543 | 534 | 534 | 4,743,000 | 2,670 |
| 2014-10-10 | 554 | 557 | 545 | 552 | 5,779,000 | 2,760 |
| 2014-10-09 | 580 | 583 | 566 | 567 | 2,711,000 | 2,835 |
| 2014-10-08 | 583 | 587 | 577 | 578 | 4,266,000 | 2,890 |
| 2014-10-07 | 607 | 607 | 593 | 593 | 2,539,000 | 2,965 |
| 2014-10-06 | 606 | 611 | 601 | 608 | 1,898,000 | 3,040 |
| 2014-10-03 | 599 | 600 | 589 | 598 | 3,688,000 | 2,990 |
| 2014-10-02 | 611 | 615 | 602 | 604 | 2,878,000 | 3,020 |
| 2014-10-01 | 636 | 637 | 622 | 623 | 2,865,000 | 3,115 |
| 2014-09-30 | 649 | 649 | 633 | 639 | 2,241,000 | 3,195 |
| 2014-09-29 | 646 | 649 | 642 | 647 | 1,607,000 | 3,235 |
| 2014-09-26 | 641 | 647 | 640 | 645 | 1,799,000 | 3,225 |
| 2014-09-25 | 641 | 649 | 639 | 649 | 3,285,000 | 3,245 |
| 2014-09-24 | 635 | 637 | 631 | 633 | 3,124,000 | 3,165 |
| 2014-09-22 | 644 | 647 | 637 | 639 | 1,964,000 | 3,195 |
| 2014-09-19 | 632 | 643 | 631 | 640 | 4,998,000 | 3,200 |
| 2014-09-18 | 636 | 637 | 628 | 628 | 3,736,000 | 3,140 |
| 2014-09-17 | 644 | 645 | 635 | 636 | 2,208,000 | 3,180 |
| 2014-09-16 | 655 | 656 | 643 | 644 | 2,577,000 | 3,220 |
| 2014-09-12 | 659 | 667 | 655 | 658 | 3,765,000 | 3,290 |
| 2014-09-11 | 664 | 665 | 658 | 660 | 1,746,000 | 3,300 |
| 2014-09-10 | 660 | 661 | 655 | 661 | 1,842,000 | 3,305 |
| 2014-09-09 | 667 | 667 | 661 | 663 | 1,832,000 | 3,315 |
| 2014-09-08 | 671 | 673 | 661 | 665 | 2,259,000 | 3,325 |
| 2014-09-05 | 663 | 670 | 661 | 667 | 5,623,000 | 3,335 |
| 2014-09-04 | 660 | 664 | 655 | 658 | 3,780,000 | 3,290 |
| 2014-09-03 | 651 | 664 | 648 | 654 | 5,336,000 | 3,270 |
| 2014-09-02 | 633 | 646 | 631 | 645 | 2,924,000 | 3,225 |
| 2014-09-01 | 632 | 633 | 627 | 631 | 1,740,000 | 3,155 |
| 2014-08-29 | 630 | 632 | 621 | 626 | 3,543,000 | 3,130 |
| 2014-08-28 | 637 | 637 | 630 | 633 | 2,366,000 | 3,165 |
| 2014-08-27 | 642 | 644 | 638 | 640 | 1,902,000 | 3,200 |
| 2014-08-26 | 646 | 647 | 641 | 642 | 1,900,000 | 3,210 |
| 2014-08-25 | 642 | 649 | 640 | 644 | 3,841,000 | 3,220 |
| 2014-08-22 | 640 | 641 | 636 | 637 | 2,082,000 | 3,185 |
| 2014-08-21 | 641 | 642 | 636 | 636 | 2,885,000 | 3,180 |
| 2014-08-20 | 641 | 643 | 636 | 639 | 2,148,000 | 3,195 |
| 2014-08-19 | 639 | 646 | 635 | 636 | 2,901,000 | 3,180 |
| 2014-08-18 | 634 | 638 | 630 | 631 | 2,049,000 | 3,155 |
| 2014-08-15 | 635 | 636 | 628 | 630 | 1,482,000 | 3,150 |
| 2014-08-14 | 637 | 642 | 631 | 633 | 3,101,000 | 3,165 |
| 2014-08-13 | 636 | 639 | 628 | 632 | 3,055,000 | 3,160 |
| 2014-08-12 | 645 | 645 | 635 | 639 | 1,942,000 | 3,195 |
| 2014-08-11 | 645 | 646 | 637 | 641 | 2,443,000 | 3,205 |
| 2014-08-08 | 645 | 646 | 625 | 631 | 3,244,000 | 3,155 |
| 2014-08-07 | 645 | 659 | 643 | 654 | 2,971,000 | 3,270 |
| 2014-08-06 | 650 | 655 | 642 | 648 | 3,451,000 | 3,240 |
| 2014-08-05 | 673 | 674 | 659 | 661 | 2,577,000 | 3,305 |
| 2014-08-04 | 673 | 675 | 667 | 671 | 2,026,000 | 3,355 |
| 2014-08-01 | 664 | 677 | 663 | 671 | 3,766,000 | 3,355 |
| 2014-07-31 | 717 | 718 | 663 | 668 | 10,998,000 | 3,340 |
| 2014-07-30 | 707 | 716 | 707 | 713 | 2,178,000 | 3,565 |
| 2014-07-29 | 707 | 717 | 706 | 712 | 2,992,000 | 3,560 |
| 2014-07-28 | 709 | 714 | 703 | 707 | 4,245,000 | 3,535 |
| 2014-07-25 | 715 | 719 | 704 | 714 | 4,776,000 | 3,570 |
| 2014-07-24 | 733 | 735 | 713 | 721 | 5,190,000 | 3,605 |
| 2014-07-23 | 744 | 747 | 730 | 732 | 3,215,000 | 3,660 |
| 2014-07-22 | 728 | 741 | 723 | 741 | 4,694,000 | 3,705 |
| 2014-07-18 | 714 | 733 | 713 | 728 | 7,609,000 | 3,640 |
| 2014-07-17 | 710 | 731 | 710 | 727 | 6,784,000 | 3,635 |
| 2014-07-16 | 694 | 716 | 694 | 708 | 7,894,000 | 3,540 |
| 2014-07-15 | 698 | 703 | 687 | 692 | 4,241,000 | 3,460 |
| 2014-07-14 | 690 | 699 | 684 | 692 | 3,436,000 | 3,460 |
| 2014-07-11 | 680 | 691 | 679 | 689 | 4,508,000 | 3,445 |
| 2014-07-10 | 688 | 697 | 683 | 686 | 6,217,000 | 3,430 |
| 2014-07-09 | 674 | 689 | 673 | 684 | 4,153,000 | 3,420 |
| 2014-07-08 | 675 | 685 | 672 | 681 | 3,925,000 | 3,405 |
| 2014-07-07 | 680 | 693 | 675 | 677 | 4,100,000 | 3,385 |
| 2014-07-04 | 682 | 686 | 672 | 679 | 2,880,000 | 3,395 |
| 2014-07-03 | 664 | 688 | 663 | 680 | 8,522,000 | 3,400 |
| 2014-07-02 | 656 | 666 | 656 | 658 | 2,944,000 | 3,290 |
| 2014-07-01 | 648 | 653 | 645 | 649 | 2,468,000 | 3,245 |
| 2014-06-30 | 647 | 649 | 639 | 645 | 1,697,000 | 3,225 |
| 2014-06-27 | 644 | 653 | 636 | 642 | 3,511,000 | 3,210 |
| 2014-06-26 | 643 | 654 | 639 | 645 | 5,794,000 | 3,225 |
| 2014-06-25 | 633 | 636 | 631 | 633 | 1,312,000 | 3,165 |
| 2014-06-24 | 630 | 639 | 626 | 634 | 2,263,000 | 3,170 |
| 2014-06-23 | 638 | 640 | 633 | 637 | 1,855,000 | 3,185 |
| 2014-06-20 | 629 | 638 | 628 | 636 | 3,018,000 | 3,180 |
| 2014-06-19 | 629 | 631 | 623 | 629 | 2,969,000 | 3,145 |
| 2014-06-18 | 617 | 629 | 617 | 629 | 2,711,000 | 3,145 |
| 2014-06-17 | 614 | 615 | 608 | 612 | 1,188,000 | 3,060 |
| 2014-06-16 | 623 | 623 | 608 | 613 | 1,692,000 | 3,065 |
| 2014-06-13 | 610 | 622 | 610 | 622 | 5,605,000 | 3,110 |
| 2014-06-12 | 607 | 612 | 605 | 612 | 1,926,000 | 3,060 |
| 2014-06-11 | 612 | 618 | 610 | 616 | 1,435,000 | 3,080 |
| 2014-06-10 | 619 | 628 | 613 | 614 | 4,033,000 | 3,070 |
| 2014-06-09 | 628 | 631 | 618 | 618 | 3,084,000 | 3,090 |
| 2014-06-06 | 605 | 625 | 602 | 622 | 7,363,000 | 3,110 |
| 2014-06-05 | 604 | 608 | 597 | 600 | 2,489,000 | 3,000 |
| 2014-06-04 | 599 | 605 | 597 | 600 | 3,206,000 | 3,000 |
| 2014-06-03 | 597 | 599 | 593 | 593 | 3,004,000 | 2,965 |
| 2014-06-02 | 582 | 595 | 582 | 595 | 3,429,000 | 2,975 |
| 2014-05-30 | 584 | 585 | 580 | 581 | 2,243,000 | 2,905 |
| 2014-05-29 | 577 | 585 | 574 | 583 | 2,317,000 | 2,915 |
| 2014-05-28 | 584 | 585 | 577 | 578 | 3,385,000 | 2,890 |
| 2014-05-27 | 578 | 585 | 577 | 580 | 2,839,000 | 2,900 |
| 2014-05-26 | 583 | 584 | 581 | 582 | 2,175,000 | 2,910 |
| 2014-05-23 | 577 | 580 | 572 | 579 | 2,462,000 | 2,895 |
| 2014-05-22 | 574 | 579 | 568 | 579 | 2,328,000 | 2,895 |
| 2014-05-21 | 560 | 574 | 557 | 569 | 2,775,000 | 2,845 |
| 2014-05-20 | 556 | 565 | 555 | 561 | 2,234,000 | 2,805 |
| 2014-05-19 | 561 | 564 | 549 | 551 | 1,969,000 | 2,755 |
| 2014-05-16 | 564 | 570 | 560 | 565 | 2,164,000 | 2,825 |
| 2014-05-15 | 575 | 580 | 574 | 576 | 2,189,000 | 2,880 |
| 2014-05-14 | 578 | 582 | 576 | 581 | 2,486,000 | 2,905 |
| 2014-05-13 | 575 | 581 | 575 | 578 | 2,193,000 | 2,890 |
| 2014-05-12 | 574 | 575 | 565 | 566 | 2,629,000 | 2,830 |
| 2014-05-09 | 590 | 592 | 575 | 578 | 6,549,000 | 2,890 |
| 2014-05-08 | 573 | 577 | 570 | 574 | 1,892,000 | 2,870 |
| 2014-05-07 | 572 | 582 | 567 | 572 | 4,341,000 | 2,860 |
| 2014-05-02 | 582 | 583 | 578 | 580 | 1,480,000 | 2,900 |
| 2014-05-01 | 578 | 583 | 576 | 583 | 1,651,000 | 2,915 |
| 2014-04-30 | 579 | 584 | 576 | 578 | 2,115,000 | 2,890 |
| 2014-04-28 | 572 | 578 | 567 | 577 | 1,851,000 | 2,885 |
| 2014-04-25 | 577 | 584 | 574 | 582 | 2,977,000 | 2,910 |
| 2014-04-24 | 576 | 583 | 572 | 576 | 1,562,000 | 2,880 |
| 2014-04-23 | 572 | 578 | 571 | 577 | 1,592,000 | 2,885 |
| 2014-04-22 | 576 | 582 | 570 | 571 | 1,762,000 | 2,855 |
| 2014-04-21 | 577 | 584 | 575 | 579 | 3,491,000 | 2,895 |
| 2014-04-18 | 558 | 575 | 557 | 571 | 4,539,000 | 2,855 |
| 2014-04-17 | 543 | 554 | 543 | 551 | 3,428,000 | 2,755 |
| 2014-04-16 | 543 | 544 | 535 | 541 | 3,797,000 | 2,705 |
| 2014-04-15 | 550 | 552 | 537 | 540 | 3,029,000 | 2,700 |
| 2014-04-14 | 539 | 551 | 538 | 545 | 1,584,000 | 2,725 |
| 2014-04-11 | 534 | 544 | 532 | 542 | 3,123,000 | 2,710 |
| 2014-04-10 | 557 | 565 | 550 | 553 | 2,999,000 | 2,765 |
| 2014-04-09 | 560 | 561 | 547 | 552 | 3,076,000 | 2,760 |
| 2014-04-08 | 566 | 571 | 561 | 566 | 2,089,000 | 2,830 |
| 2014-04-07 | 568 | 576 | 566 | 571 | 1,714,000 | 2,855 |
| 2014-04-04 | 572 | 577 | 566 | 575 | 3,446,000 | 2,875 |
| 2014-04-03 | 580 | 582 | 570 | 572 | 3,266,000 | 2,860 |
| 2014-04-02 | 565 | 581 | 563 | 572 | 6,350,000 | 2,860 |
| 2014-04-01 | 550 | 564 | 546 | 560 | 4,960,000 | 2,800 |
| 2014-03-31 | 555 | 556 | 543 | 547 | 1,832,000 | 2,735 |
| 2014-03-28 | 537 | 544 | 533 | 544 | 1,637,000 | 2,720 |
| 2014-03-27 | 528 | 547 | 525 | 544 | 3,584,000 | 2,720 |
| 2014-03-26 | 534 | 537 | 528 | 531 | 2,040,000 | 2,655 |
| 2014-03-25 | 536 | 537 | 527 | 528 | 2,348,000 | 2,640 |
| 2014-03-24 | 526 | 540 | 525 | 537 | 3,201,000 | 2,685 |
| 2014-03-20 | 525 | 527 | 516 | 519 | 2,996,000 | 2,595 |
| 2014-03-19 | 540 | 541 | 519 | 527 | 3,582,000 | 2,635 |
| 2014-03-18 | 540 | 547 | 539 | 540 | 2,142,000 | 2,700 |
| 2014-03-17 | 531 | 534 | 527 | 531 | 3,199,000 | 2,655 |
| 2014-03-14 | 535 | 541 | 532 | 538 | 5,051,000 | 2,690 |
| 2014-03-13 | 557 | 560 | 552 | 553 | 3,592,000 | 2,765 |
| 2014-03-12 | 566 | 568 | 557 | 558 | 3,010,000 | 2,790 |
| 2014-03-11 | 573 | 575 | 567 | 571 | 3,012,000 | 2,855 |
| 2014-03-10 | 578 | 580 | 571 | 574 | 2,765,000 | 2,870 |
| 2014-03-07 | 585 | 587 | 574 | 578 | 2,182,000 | 2,890 |
| 2014-03-06 | 573 | 580 | 569 | 577 | 2,439,000 | 2,885 |
| 2014-03-05 | 584 | 587 | 575 | 576 | 2,628,000 | 2,880 |
| 2014-03-04 | 573 | 578 | 571 | 575 | 2,181,000 | 2,875 |
| 2014-03-03 | 580 | 581 | 562 | 575 | 5,563,000 | 2,875 |
| 2014-02-28 | 596 | 598 | 581 | 589 | 3,614,000 | 2,945 |
| 2014-02-27 | 591 | 598 | 588 | 596 | 2,645,000 | 2,980 |
| 2014-02-26 | 589 | 599 | 586 | 594 | 8,082,000 | 2,970 |
| 2014-02-25 | 599 | 612 | 598 | 608 | 8,245,000 | 3,040 |
| 2014-02-24 | 584 | 592 | 581 | 590 | 2,204,000 | 2,950 |
| 2014-02-21 | 578 | 593 | 577 | 591 | 4,531,000 | 2,955 |
| 2014-02-20 | 574 | 580 | 572 | 575 | 3,010,000 | 2,875 |
| 2014-02-19 | 576 | 579 | 567 | 579 | 3,167,000 | 2,895 |
| 2014-02-18 | 568 | 587 | 562 | 582 | 5,305,000 | 2,910 |
| 2014-02-17 | 554 | 569 | 548 | 565 | 2,249,000 | 2,825 |
| 2014-02-14 | 569 | 573 | 553 | 564 | 3,854,000 | 2,820 |
| 2014-02-13 | 575 | 579 | 566 | 569 | 2,911,000 | 2,845 |
| 2014-02-12 | 574 | 582 | 567 | 574 | 4,386,000 | 2,870 |
| 2014-02-10 | 554 | 556 | 545 | 554 | 2,333,000 | 2,770 |
| 2014-02-07 | 545 | 551 | 537 | 541 | 2,051,000 | 2,705 |
| 2014-02-06 | 543 | 546 | 535 | 535 | 2,972,000 | 2,675 |
| 2014-02-05 | 529 | 556 | 529 | 541 | 7,611,000 | 2,705 |
| 2014-02-04 | 505 | 513 | 498 | 499 | 3,734,000 | 2,495 |
| 2014-02-03 | 531 | 539 | 521 | 522 | 2,271,000 | 2,610 |
| 2014-01-31 | 550 | 551 | 529 | 537 | 4,338,000 | 2,685 |
| 2014-01-30 | 560 | 563 | 544 | 547 | 4,677,000 | 2,735 |
| 2014-01-29 | 570 | 576 | 569 | 575 | 2,135,000 | 2,875 |
| 2014-01-28 | 554 | 569 | 551 | 560 | 3,725,000 | 2,800 |
| 2014-01-27 | 560 | 564 | 548 | 549 | 4,248,000 | 2,745 |
| 2014-01-24 | 578 | 580 | 571 | 575 | 3,829,000 | 2,875 |
| 2014-01-23 | 586 | 593 | 583 | 584 | 2,853,000 | 2,920 |
| 2014-01-22 | 578 | 586 | 576 | 584 | 2,653,000 | 2,920 |
| 2014-01-21 | 581 | 583 | 579 | 579 | 2,310,000 | 2,895 |
| 2014-01-20 | 582 | 584 | 578 | 579 | 2,124,000 | 2,895 |
| 2014-01-17 | 580 | 588 | 579 | 584 | 2,609,000 | 2,920 |
| 2014-01-16 | 583 | 590 | 578 | 579 | 2,819,000 | 2,895 |
| 2014-01-15 | 576 | 585 | 574 | 582 | 4,764,000 | 2,910 |
| 2014-01-14 | 581 | 594 | 577 | 586 | 5,780,000 | 2,930 |
| 2014-01-10 | 596 | 600 | 588 | 593 | 5,521,000 | 2,965 |
| 2014-01-09 | 611 | 611 | 599 | 600 | 5,519,000 | 3,000 |
| 2014-01-08 | 604 | 620 | 598 | 615 | 8,061,000 | 3,075 |
| 2014-01-07 | 594 | 609 | 594 | 596 | 3,950,000 | 2,980 |
| 2014-01-06 | 600 | 603 | 591 | 595 | 4,310,000 | 2,975 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
