6674 (株)ジーエス・ユアサ コーポレーション の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-304504544494521,059,0002,260
2015-12-29447450442449959,0002,245
2015-12-284384524384491,861,0002,245
2015-12-254454484354372,445,0002,185
2015-12-244504534454461,964,0002,230
2015-12-224474484444471,638,0002,235
2015-12-214464494384432,810,0002,215
2015-12-184564654514523,785,0002,260
2015-12-174534574504563,214,0002,280
2015-12-164414474384462,002,0002,230
2015-12-154434434364364,346,0002,180
2015-12-144504504404453,376,0002,225
2015-12-114494644484624,065,0002,310
2015-12-104584594514512,500,0002,255
2015-12-094544624544601,720,0002,300
2015-12-084674684584611,982,0002,305
2015-12-074684704664671,017,0002,335
2015-12-044654674644661,550,0002,330
2015-12-034704744684731,591,0002,365
2015-12-024774774714721,924,0002,360
2015-12-014674734654723,061,0002,360
2015-11-304644664624662,616,0002,330
2015-11-274614654604631,791,0002,315
2015-11-264674674624631,911,0002,315
2015-11-254594644584612,080,0002,305
2015-11-244574594554581,196,0002,290
2015-11-204544574524571,695,0002,285
2015-11-194554574534561,878,0002,280
2015-11-184564574524532,133,0002,265
2015-11-174544584524552,400,0002,275
2015-11-164444514414471,464,0002,235
2015-11-134494534474503,547,0002,250
2015-11-124544564504542,372,0002,270
2015-11-114594614514575,373,0002,285
2015-11-104484584474584,134,0002,290
2015-11-094484604484568,053,0002,280
2015-11-064434454394433,836,0002,215
2015-11-054414444344397,347,0002,195
2015-11-044464514414435,570,0002,215
2015-11-024544544394409,795,0002,200
2015-10-3047447945546213,263,0002,310
2015-10-295185235135202,716,0002,600
2015-10-285205215075104,356,0002,550
2015-10-275285315185232,470,0002,615
2015-10-265255305245283,168,0002,640
2015-10-235305325255273,541,0002,635
2015-10-225235295205222,282,0002,610
2015-10-215105255105233,248,0002,615
2015-10-205165185045133,243,0002,565
2015-10-195135205085163,379,0002,580
2015-10-165145195065084,484,0002,540
2015-10-154965184945123,711,0002,560
2015-10-145245314995028,663,0002,510
2015-10-135135215105194,737,0002,595
2015-10-095125165105133,970,0002,565
2015-10-085005124965054,272,0002,525
2015-10-074885074885043,457,0002,520
2015-10-064874984864923,260,0002,460
2015-10-054804874754843,724,0002,420
2015-10-024754844674803,739,0002,400
2015-10-014744854614809,718,0002,400
2015-09-304314524314503,699,0002,250
2015-09-294394394244252,514,0002,125
2015-09-284504544434462,117,0002,230
2015-09-254484494364493,535,0002,245
2015-09-244424484384452,314,0002,225
2015-09-184564574474542,363,0002,270
2015-09-174644644564592,040,0002,295
2015-09-164564634534583,148,0002,290
2015-09-154494594484512,757,0002,255
2015-09-144494524424482,990,0002,240
2015-09-114384494374484,996,0002,240
2015-09-104284484264464,947,0002,230
2015-09-094254364234363,860,0002,180
2015-09-084124254104123,327,0002,060
2015-09-074064164034123,462,0002,060
2015-09-044254254054105,006,0002,050
2015-09-034264324244262,831,0002,130
2015-09-024264294214215,749,0002,105
2015-09-014474504364363,016,0002,180
2015-08-314604604504533,668,0002,265
2015-08-284554634514624,996,0002,310
2015-08-274544544424453,603,0002,225
2015-08-264324444304415,729,0002,205
2015-08-254314554234287,840,0002,140
2015-08-244704754504506,014,0002,250
2015-08-214854954824846,591,0002,420
2015-08-205105125005013,110,0002,505
2015-08-195255285115135,518,0002,565
2015-08-1851052950752510,563,0002,625
2015-08-174995054955041,912,0002,520
2015-08-144964964904961,263,0002,480
2015-08-134934964904952,779,0002,475
2015-08-125055054965002,834,0002,500
2015-08-115045075015063,409,0002,530
2015-08-104915014874992,786,0002,495
2015-08-074964984914941,871,0002,470
2015-08-065005024954971,801,0002,485
2015-08-054864974854952,260,0002,475
2015-08-044854904814902,062,0002,450
2015-08-034914934844912,298,0002,455
2015-07-315005064934954,313,0002,475
2015-07-304944984914952,695,0002,475
2015-07-294854934834932,656,0002,465
2015-07-284724894724862,795,0002,430
2015-07-274744784714771,652,0002,385
2015-07-244854864794811,941,0002,405
2015-07-234944954874902,303,0002,450
2015-07-224884934854902,397,0002,450
2015-07-214854994844954,805,0002,475
2015-07-174754814724801,548,0002,400
2015-07-164814814734741,935,0002,370
2015-07-154794814764811,806,0002,405
2015-07-144764844754793,566,0002,395
2015-07-134634704624661,846,0002,330
2015-07-104554644504603,792,0002,300
2015-07-094554564354556,679,0002,275
2015-07-084804814684684,078,0002,340
2015-07-074814844794792,018,0002,395
2015-07-064804834774812,814,0002,405
2015-07-034904924844851,890,0002,425
2015-07-024864944844892,999,0002,445
2015-07-014824864814841,895,0002,420
2015-06-304824874804813,909,0002,405
2015-06-294894894824824,934,0002,410
2015-06-264985004964972,429,0002,485
2015-06-255025034995002,026,0002,500
2015-06-245055085045042,230,0002,520
2015-06-235165165035043,691,0002,520
2015-06-225035125035111,666,0002,555
2015-06-195055064995012,964,0002,505
2015-06-185035044944994,152,0002,495
2015-06-175135155055063,792,0002,530
2015-06-165215235145173,188,0002,585
2015-06-155235255225251,281,0002,625
2015-06-125325325265272,452,0002,635
2015-06-115285295245282,157,0002,640
2015-06-105215315215264,020,0002,630
2015-06-095315315205203,360,0002,600
2015-06-085305325285301,611,0002,650
2015-06-055285305265281,456,0002,640
2015-06-045305305275272,003,0002,635
2015-06-035325345265264,943,0002,630
2015-06-025405405365372,283,0002,685
2015-06-015465465405421,573,0002,710
2015-05-295455485445472,030,0002,735
2015-05-285445495435451,911,0002,725
2015-05-275435485435441,708,0002,720
2015-05-265485495435471,867,0002,735
2015-05-255485495445471,721,0002,735
2015-05-225405465385442,908,0002,720
2015-05-215395425365371,757,0002,685
2015-05-205355405345393,047,0002,695
2015-05-195425425345353,225,0002,675
2015-05-185275395265383,462,0002,690
2015-05-155315315215244,347,0002,620
2015-05-145305345285293,164,0002,645
2015-05-135345345285303,571,0002,650
2015-05-125415425315323,475,0002,660
2015-05-115405445385394,607,0002,695
2015-05-085605635555593,218,0002,795
2015-05-075605655585602,751,0002,800
2015-05-015625685605662,947,0002,830
2015-04-305655705645652,507,0002,825
2015-04-285685735675692,036,0002,845
2015-04-275685725655681,767,0002,840
2015-04-245695735685711,645,0002,855
2015-04-235705745705732,952,0002,865
2015-04-225735775705722,669,0002,860
2015-04-215645735635721,894,0002,860
2015-04-205665755635672,181,0002,835
2015-04-175665745625692,782,0002,845
2015-04-165535675535662,393,0002,830
2015-04-155555555525531,199,0002,765
2015-04-145535575525551,269,0002,775
2015-04-135565565535531,361,0002,765
2015-04-105635635525552,926,0002,775
2015-04-095605655595623,202,0002,810
2015-04-085505595495563,489,0002,780
2015-04-075385495385432,204,0002,715
2015-04-065375375335351,314,0002,675
2015-04-035325425305372,083,0002,685
2015-04-025315335275302,503,0002,650
2015-04-015405435255274,274,0002,635
2015-03-315475495415413,442,0002,705
2015-03-305495505405452,167,0002,725
2015-03-275605645445493,970,0002,745
2015-03-265685705645674,236,0002,835
2015-03-255655705585694,399,0002,845
2015-03-245525725525689,649,0002,840
2015-03-235805865775863,268,0002,930
2015-03-205785815765801,768,0002,900
2015-03-195765815755792,696,0002,895
2015-03-185805805705802,910,0002,900
2015-03-175825825775792,542,0002,895
2015-03-165705795675783,176,0002,890
2015-03-135855865785785,987,0002,890
2015-03-125785825755783,511,0002,890
2015-03-115625775625746,149,0002,870
2015-03-105695715635684,314,0002,840
2015-03-095565685505654,497,0002,825
2015-03-065555605545594,476,0002,795
2015-03-055465535435523,039,0002,760
2015-03-045455545435475,909,0002,735
2015-03-035505535445454,810,0002,725
2015-03-025405445385442,938,0002,720
2015-02-275425445375403,918,0002,700
2015-02-265405425375392,653,0002,695
2015-02-255405435375402,289,0002,700
2015-02-245375405335403,005,0002,700
2015-02-235385455315336,642,0002,665
2015-02-205175325165315,584,0002,655
2015-02-195135155115151,872,0002,575
2015-02-185125155115132,661,0002,565
2015-02-175075095045092,668,0002,545
2015-02-165095135075082,660,0002,540
2015-02-135105135065073,840,0002,535
2015-02-125235245145162,759,0002,580
2015-02-105205215165191,724,0002,595
2015-02-095185245185201,830,0002,600
2015-02-065145175105152,246,0002,575
2015-02-055085155055102,965,0002,550
2015-02-045295385075098,015,0002,545
2015-02-035405465255274,348,0002,635
2015-02-025305395235372,500,0002,685
2015-01-305305385305352,972,0002,675
2015-01-295295405235255,122,0002,625
2015-01-285285335275302,389,0002,650
2015-01-275295325265302,058,0002,650
2015-01-265185265165252,215,0002,625
2015-01-235345345225252,614,0002,625
2015-01-225285345275323,112,0002,660
2015-01-215295325245283,917,0002,640
2015-01-205175315165316,208,0002,655
2015-01-194885204885189,035,0002,590
2015-01-164844844764834,327,0002,415
2015-01-154874914864892,314,0002,445
2015-01-144924934854864,836,0002,430
2015-01-135005004904973,678,0002,485
2015-01-095105115015033,977,0002,515
2015-01-085105105055072,901,0002,535
2015-01-075035115025062,116,0002,530
2015-01-065135155055063,934,0002,530
2015-01-055175245095222,757,0002,610

分割・併合履歴 : [2018-09-26]1株→0.2株