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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 450 | 454 | 449 | 452 | 1,059,000 | 2,260 |
| 2015-12-29 | 447 | 450 | 442 | 449 | 959,000 | 2,245 |
| 2015-12-28 | 438 | 452 | 438 | 449 | 1,861,000 | 2,245 |
| 2015-12-25 | 445 | 448 | 435 | 437 | 2,445,000 | 2,185 |
| 2015-12-24 | 450 | 453 | 445 | 446 | 1,964,000 | 2,230 |
| 2015-12-22 | 447 | 448 | 444 | 447 | 1,638,000 | 2,235 |
| 2015-12-21 | 446 | 449 | 438 | 443 | 2,810,000 | 2,215 |
| 2015-12-18 | 456 | 465 | 451 | 452 | 3,785,000 | 2,260 |
| 2015-12-17 | 453 | 457 | 450 | 456 | 3,214,000 | 2,280 |
| 2015-12-16 | 441 | 447 | 438 | 446 | 2,002,000 | 2,230 |
| 2015-12-15 | 443 | 443 | 436 | 436 | 4,346,000 | 2,180 |
| 2015-12-14 | 450 | 450 | 440 | 445 | 3,376,000 | 2,225 |
| 2015-12-11 | 449 | 464 | 448 | 462 | 4,065,000 | 2,310 |
| 2015-12-10 | 458 | 459 | 451 | 451 | 2,500,000 | 2,255 |
| 2015-12-09 | 454 | 462 | 454 | 460 | 1,720,000 | 2,300 |
| 2015-12-08 | 467 | 468 | 458 | 461 | 1,982,000 | 2,305 |
| 2015-12-07 | 468 | 470 | 466 | 467 | 1,017,000 | 2,335 |
| 2015-12-04 | 465 | 467 | 464 | 466 | 1,550,000 | 2,330 |
| 2015-12-03 | 470 | 474 | 468 | 473 | 1,591,000 | 2,365 |
| 2015-12-02 | 477 | 477 | 471 | 472 | 1,924,000 | 2,360 |
| 2015-12-01 | 467 | 473 | 465 | 472 | 3,061,000 | 2,360 |
| 2015-11-30 | 464 | 466 | 462 | 466 | 2,616,000 | 2,330 |
| 2015-11-27 | 461 | 465 | 460 | 463 | 1,791,000 | 2,315 |
| 2015-11-26 | 467 | 467 | 462 | 463 | 1,911,000 | 2,315 |
| 2015-11-25 | 459 | 464 | 458 | 461 | 2,080,000 | 2,305 |
| 2015-11-24 | 457 | 459 | 455 | 458 | 1,196,000 | 2,290 |
| 2015-11-20 | 454 | 457 | 452 | 457 | 1,695,000 | 2,285 |
| 2015-11-19 | 455 | 457 | 453 | 456 | 1,878,000 | 2,280 |
| 2015-11-18 | 456 | 457 | 452 | 453 | 2,133,000 | 2,265 |
| 2015-11-17 | 454 | 458 | 452 | 455 | 2,400,000 | 2,275 |
| 2015-11-16 | 444 | 451 | 441 | 447 | 1,464,000 | 2,235 |
| 2015-11-13 | 449 | 453 | 447 | 450 | 3,547,000 | 2,250 |
| 2015-11-12 | 454 | 456 | 450 | 454 | 2,372,000 | 2,270 |
| 2015-11-11 | 459 | 461 | 451 | 457 | 5,373,000 | 2,285 |
| 2015-11-10 | 448 | 458 | 447 | 458 | 4,134,000 | 2,290 |
| 2015-11-09 | 448 | 460 | 448 | 456 | 8,053,000 | 2,280 |
| 2015-11-06 | 443 | 445 | 439 | 443 | 3,836,000 | 2,215 |
| 2015-11-05 | 441 | 444 | 434 | 439 | 7,347,000 | 2,195 |
| 2015-11-04 | 446 | 451 | 441 | 443 | 5,570,000 | 2,215 |
| 2015-11-02 | 454 | 454 | 439 | 440 | 9,795,000 | 2,200 |
| 2015-10-30 | 474 | 479 | 455 | 462 | 13,263,000 | 2,310 |
| 2015-10-29 | 518 | 523 | 513 | 520 | 2,716,000 | 2,600 |
| 2015-10-28 | 520 | 521 | 507 | 510 | 4,356,000 | 2,550 |
| 2015-10-27 | 528 | 531 | 518 | 523 | 2,470,000 | 2,615 |
| 2015-10-26 | 525 | 530 | 524 | 528 | 3,168,000 | 2,640 |
| 2015-10-23 | 530 | 532 | 525 | 527 | 3,541,000 | 2,635 |
| 2015-10-22 | 523 | 529 | 520 | 522 | 2,282,000 | 2,610 |
| 2015-10-21 | 510 | 525 | 510 | 523 | 3,248,000 | 2,615 |
| 2015-10-20 | 516 | 518 | 504 | 513 | 3,243,000 | 2,565 |
| 2015-10-19 | 513 | 520 | 508 | 516 | 3,379,000 | 2,580 |
| 2015-10-16 | 514 | 519 | 506 | 508 | 4,484,000 | 2,540 |
| 2015-10-15 | 496 | 518 | 494 | 512 | 3,711,000 | 2,560 |
| 2015-10-14 | 524 | 531 | 499 | 502 | 8,663,000 | 2,510 |
| 2015-10-13 | 513 | 521 | 510 | 519 | 4,737,000 | 2,595 |
| 2015-10-09 | 512 | 516 | 510 | 513 | 3,970,000 | 2,565 |
| 2015-10-08 | 500 | 512 | 496 | 505 | 4,272,000 | 2,525 |
| 2015-10-07 | 488 | 507 | 488 | 504 | 3,457,000 | 2,520 |
| 2015-10-06 | 487 | 498 | 486 | 492 | 3,260,000 | 2,460 |
| 2015-10-05 | 480 | 487 | 475 | 484 | 3,724,000 | 2,420 |
| 2015-10-02 | 475 | 484 | 467 | 480 | 3,739,000 | 2,400 |
| 2015-10-01 | 474 | 485 | 461 | 480 | 9,718,000 | 2,400 |
| 2015-09-30 | 431 | 452 | 431 | 450 | 3,699,000 | 2,250 |
| 2015-09-29 | 439 | 439 | 424 | 425 | 2,514,000 | 2,125 |
| 2015-09-28 | 450 | 454 | 443 | 446 | 2,117,000 | 2,230 |
| 2015-09-25 | 448 | 449 | 436 | 449 | 3,535,000 | 2,245 |
| 2015-09-24 | 442 | 448 | 438 | 445 | 2,314,000 | 2,225 |
| 2015-09-18 | 456 | 457 | 447 | 454 | 2,363,000 | 2,270 |
| 2015-09-17 | 464 | 464 | 456 | 459 | 2,040,000 | 2,295 |
| 2015-09-16 | 456 | 463 | 453 | 458 | 3,148,000 | 2,290 |
| 2015-09-15 | 449 | 459 | 448 | 451 | 2,757,000 | 2,255 |
| 2015-09-14 | 449 | 452 | 442 | 448 | 2,990,000 | 2,240 |
| 2015-09-11 | 438 | 449 | 437 | 448 | 4,996,000 | 2,240 |
| 2015-09-10 | 428 | 448 | 426 | 446 | 4,947,000 | 2,230 |
| 2015-09-09 | 425 | 436 | 423 | 436 | 3,860,000 | 2,180 |
| 2015-09-08 | 412 | 425 | 410 | 412 | 3,327,000 | 2,060 |
| 2015-09-07 | 406 | 416 | 403 | 412 | 3,462,000 | 2,060 |
| 2015-09-04 | 425 | 425 | 405 | 410 | 5,006,000 | 2,050 |
| 2015-09-03 | 426 | 432 | 424 | 426 | 2,831,000 | 2,130 |
| 2015-09-02 | 426 | 429 | 421 | 421 | 5,749,000 | 2,105 |
| 2015-09-01 | 447 | 450 | 436 | 436 | 3,016,000 | 2,180 |
| 2015-08-31 | 460 | 460 | 450 | 453 | 3,668,000 | 2,265 |
| 2015-08-28 | 455 | 463 | 451 | 462 | 4,996,000 | 2,310 |
| 2015-08-27 | 454 | 454 | 442 | 445 | 3,603,000 | 2,225 |
| 2015-08-26 | 432 | 444 | 430 | 441 | 5,729,000 | 2,205 |
| 2015-08-25 | 431 | 455 | 423 | 428 | 7,840,000 | 2,140 |
| 2015-08-24 | 470 | 475 | 450 | 450 | 6,014,000 | 2,250 |
| 2015-08-21 | 485 | 495 | 482 | 484 | 6,591,000 | 2,420 |
| 2015-08-20 | 510 | 512 | 500 | 501 | 3,110,000 | 2,505 |
| 2015-08-19 | 525 | 528 | 511 | 513 | 5,518,000 | 2,565 |
| 2015-08-18 | 510 | 529 | 507 | 525 | 10,563,000 | 2,625 |
| 2015-08-17 | 499 | 505 | 495 | 504 | 1,912,000 | 2,520 |
| 2015-08-14 | 496 | 496 | 490 | 496 | 1,263,000 | 2,480 |
| 2015-08-13 | 493 | 496 | 490 | 495 | 2,779,000 | 2,475 |
| 2015-08-12 | 505 | 505 | 496 | 500 | 2,834,000 | 2,500 |
| 2015-08-11 | 504 | 507 | 501 | 506 | 3,409,000 | 2,530 |
| 2015-08-10 | 491 | 501 | 487 | 499 | 2,786,000 | 2,495 |
| 2015-08-07 | 496 | 498 | 491 | 494 | 1,871,000 | 2,470 |
| 2015-08-06 | 500 | 502 | 495 | 497 | 1,801,000 | 2,485 |
| 2015-08-05 | 486 | 497 | 485 | 495 | 2,260,000 | 2,475 |
| 2015-08-04 | 485 | 490 | 481 | 490 | 2,062,000 | 2,450 |
| 2015-08-03 | 491 | 493 | 484 | 491 | 2,298,000 | 2,455 |
| 2015-07-31 | 500 | 506 | 493 | 495 | 4,313,000 | 2,475 |
| 2015-07-30 | 494 | 498 | 491 | 495 | 2,695,000 | 2,475 |
| 2015-07-29 | 485 | 493 | 483 | 493 | 2,656,000 | 2,465 |
| 2015-07-28 | 472 | 489 | 472 | 486 | 2,795,000 | 2,430 |
| 2015-07-27 | 474 | 478 | 471 | 477 | 1,652,000 | 2,385 |
| 2015-07-24 | 485 | 486 | 479 | 481 | 1,941,000 | 2,405 |
| 2015-07-23 | 494 | 495 | 487 | 490 | 2,303,000 | 2,450 |
| 2015-07-22 | 488 | 493 | 485 | 490 | 2,397,000 | 2,450 |
| 2015-07-21 | 485 | 499 | 484 | 495 | 4,805,000 | 2,475 |
| 2015-07-17 | 475 | 481 | 472 | 480 | 1,548,000 | 2,400 |
| 2015-07-16 | 481 | 481 | 473 | 474 | 1,935,000 | 2,370 |
| 2015-07-15 | 479 | 481 | 476 | 481 | 1,806,000 | 2,405 |
| 2015-07-14 | 476 | 484 | 475 | 479 | 3,566,000 | 2,395 |
| 2015-07-13 | 463 | 470 | 462 | 466 | 1,846,000 | 2,330 |
| 2015-07-10 | 455 | 464 | 450 | 460 | 3,792,000 | 2,300 |
| 2015-07-09 | 455 | 456 | 435 | 455 | 6,679,000 | 2,275 |
| 2015-07-08 | 480 | 481 | 468 | 468 | 4,078,000 | 2,340 |
| 2015-07-07 | 481 | 484 | 479 | 479 | 2,018,000 | 2,395 |
| 2015-07-06 | 480 | 483 | 477 | 481 | 2,814,000 | 2,405 |
| 2015-07-03 | 490 | 492 | 484 | 485 | 1,890,000 | 2,425 |
| 2015-07-02 | 486 | 494 | 484 | 489 | 2,999,000 | 2,445 |
| 2015-07-01 | 482 | 486 | 481 | 484 | 1,895,000 | 2,420 |
| 2015-06-30 | 482 | 487 | 480 | 481 | 3,909,000 | 2,405 |
| 2015-06-29 | 489 | 489 | 482 | 482 | 4,934,000 | 2,410 |
| 2015-06-26 | 498 | 500 | 496 | 497 | 2,429,000 | 2,485 |
| 2015-06-25 | 502 | 503 | 499 | 500 | 2,026,000 | 2,500 |
| 2015-06-24 | 505 | 508 | 504 | 504 | 2,230,000 | 2,520 |
| 2015-06-23 | 516 | 516 | 503 | 504 | 3,691,000 | 2,520 |
| 2015-06-22 | 503 | 512 | 503 | 511 | 1,666,000 | 2,555 |
| 2015-06-19 | 505 | 506 | 499 | 501 | 2,964,000 | 2,505 |
| 2015-06-18 | 503 | 504 | 494 | 499 | 4,152,000 | 2,495 |
| 2015-06-17 | 513 | 515 | 505 | 506 | 3,792,000 | 2,530 |
| 2015-06-16 | 521 | 523 | 514 | 517 | 3,188,000 | 2,585 |
| 2015-06-15 | 523 | 525 | 522 | 525 | 1,281,000 | 2,625 |
| 2015-06-12 | 532 | 532 | 526 | 527 | 2,452,000 | 2,635 |
| 2015-06-11 | 528 | 529 | 524 | 528 | 2,157,000 | 2,640 |
| 2015-06-10 | 521 | 531 | 521 | 526 | 4,020,000 | 2,630 |
| 2015-06-09 | 531 | 531 | 520 | 520 | 3,360,000 | 2,600 |
| 2015-06-08 | 530 | 532 | 528 | 530 | 1,611,000 | 2,650 |
| 2015-06-05 | 528 | 530 | 526 | 528 | 1,456,000 | 2,640 |
| 2015-06-04 | 530 | 530 | 527 | 527 | 2,003,000 | 2,635 |
| 2015-06-03 | 532 | 534 | 526 | 526 | 4,943,000 | 2,630 |
| 2015-06-02 | 540 | 540 | 536 | 537 | 2,283,000 | 2,685 |
| 2015-06-01 | 546 | 546 | 540 | 542 | 1,573,000 | 2,710 |
| 2015-05-29 | 545 | 548 | 544 | 547 | 2,030,000 | 2,735 |
| 2015-05-28 | 544 | 549 | 543 | 545 | 1,911,000 | 2,725 |
| 2015-05-27 | 543 | 548 | 543 | 544 | 1,708,000 | 2,720 |
| 2015-05-26 | 548 | 549 | 543 | 547 | 1,867,000 | 2,735 |
| 2015-05-25 | 548 | 549 | 544 | 547 | 1,721,000 | 2,735 |
| 2015-05-22 | 540 | 546 | 538 | 544 | 2,908,000 | 2,720 |
| 2015-05-21 | 539 | 542 | 536 | 537 | 1,757,000 | 2,685 |
| 2015-05-20 | 535 | 540 | 534 | 539 | 3,047,000 | 2,695 |
| 2015-05-19 | 542 | 542 | 534 | 535 | 3,225,000 | 2,675 |
| 2015-05-18 | 527 | 539 | 526 | 538 | 3,462,000 | 2,690 |
| 2015-05-15 | 531 | 531 | 521 | 524 | 4,347,000 | 2,620 |
| 2015-05-14 | 530 | 534 | 528 | 529 | 3,164,000 | 2,645 |
| 2015-05-13 | 534 | 534 | 528 | 530 | 3,571,000 | 2,650 |
| 2015-05-12 | 541 | 542 | 531 | 532 | 3,475,000 | 2,660 |
| 2015-05-11 | 540 | 544 | 538 | 539 | 4,607,000 | 2,695 |
| 2015-05-08 | 560 | 563 | 555 | 559 | 3,218,000 | 2,795 |
| 2015-05-07 | 560 | 565 | 558 | 560 | 2,751,000 | 2,800 |
| 2015-05-01 | 562 | 568 | 560 | 566 | 2,947,000 | 2,830 |
| 2015-04-30 | 565 | 570 | 564 | 565 | 2,507,000 | 2,825 |
| 2015-04-28 | 568 | 573 | 567 | 569 | 2,036,000 | 2,845 |
| 2015-04-27 | 568 | 572 | 565 | 568 | 1,767,000 | 2,840 |
| 2015-04-24 | 569 | 573 | 568 | 571 | 1,645,000 | 2,855 |
| 2015-04-23 | 570 | 574 | 570 | 573 | 2,952,000 | 2,865 |
| 2015-04-22 | 573 | 577 | 570 | 572 | 2,669,000 | 2,860 |
| 2015-04-21 | 564 | 573 | 563 | 572 | 1,894,000 | 2,860 |
| 2015-04-20 | 566 | 575 | 563 | 567 | 2,181,000 | 2,835 |
| 2015-04-17 | 566 | 574 | 562 | 569 | 2,782,000 | 2,845 |
| 2015-04-16 | 553 | 567 | 553 | 566 | 2,393,000 | 2,830 |
| 2015-04-15 | 555 | 555 | 552 | 553 | 1,199,000 | 2,765 |
| 2015-04-14 | 553 | 557 | 552 | 555 | 1,269,000 | 2,775 |
| 2015-04-13 | 556 | 556 | 553 | 553 | 1,361,000 | 2,765 |
| 2015-04-10 | 563 | 563 | 552 | 555 | 2,926,000 | 2,775 |
| 2015-04-09 | 560 | 565 | 559 | 562 | 3,202,000 | 2,810 |
| 2015-04-08 | 550 | 559 | 549 | 556 | 3,489,000 | 2,780 |
| 2015-04-07 | 538 | 549 | 538 | 543 | 2,204,000 | 2,715 |
| 2015-04-06 | 537 | 537 | 533 | 535 | 1,314,000 | 2,675 |
| 2015-04-03 | 532 | 542 | 530 | 537 | 2,083,000 | 2,685 |
| 2015-04-02 | 531 | 533 | 527 | 530 | 2,503,000 | 2,650 |
| 2015-04-01 | 540 | 543 | 525 | 527 | 4,274,000 | 2,635 |
| 2015-03-31 | 547 | 549 | 541 | 541 | 3,442,000 | 2,705 |
| 2015-03-30 | 549 | 550 | 540 | 545 | 2,167,000 | 2,725 |
| 2015-03-27 | 560 | 564 | 544 | 549 | 3,970,000 | 2,745 |
| 2015-03-26 | 568 | 570 | 564 | 567 | 4,236,000 | 2,835 |
| 2015-03-25 | 565 | 570 | 558 | 569 | 4,399,000 | 2,845 |
| 2015-03-24 | 552 | 572 | 552 | 568 | 9,649,000 | 2,840 |
| 2015-03-23 | 580 | 586 | 577 | 586 | 3,268,000 | 2,930 |
| 2015-03-20 | 578 | 581 | 576 | 580 | 1,768,000 | 2,900 |
| 2015-03-19 | 576 | 581 | 575 | 579 | 2,696,000 | 2,895 |
| 2015-03-18 | 580 | 580 | 570 | 580 | 2,910,000 | 2,900 |
| 2015-03-17 | 582 | 582 | 577 | 579 | 2,542,000 | 2,895 |
| 2015-03-16 | 570 | 579 | 567 | 578 | 3,176,000 | 2,890 |
| 2015-03-13 | 585 | 586 | 578 | 578 | 5,987,000 | 2,890 |
| 2015-03-12 | 578 | 582 | 575 | 578 | 3,511,000 | 2,890 |
| 2015-03-11 | 562 | 577 | 562 | 574 | 6,149,000 | 2,870 |
| 2015-03-10 | 569 | 571 | 563 | 568 | 4,314,000 | 2,840 |
| 2015-03-09 | 556 | 568 | 550 | 565 | 4,497,000 | 2,825 |
| 2015-03-06 | 555 | 560 | 554 | 559 | 4,476,000 | 2,795 |
| 2015-03-05 | 546 | 553 | 543 | 552 | 3,039,000 | 2,760 |
| 2015-03-04 | 545 | 554 | 543 | 547 | 5,909,000 | 2,735 |
| 2015-03-03 | 550 | 553 | 544 | 545 | 4,810,000 | 2,725 |
| 2015-03-02 | 540 | 544 | 538 | 544 | 2,938,000 | 2,720 |
| 2015-02-27 | 542 | 544 | 537 | 540 | 3,918,000 | 2,700 |
| 2015-02-26 | 540 | 542 | 537 | 539 | 2,653,000 | 2,695 |
| 2015-02-25 | 540 | 543 | 537 | 540 | 2,289,000 | 2,700 |
| 2015-02-24 | 537 | 540 | 533 | 540 | 3,005,000 | 2,700 |
| 2015-02-23 | 538 | 545 | 531 | 533 | 6,642,000 | 2,665 |
| 2015-02-20 | 517 | 532 | 516 | 531 | 5,584,000 | 2,655 |
| 2015-02-19 | 513 | 515 | 511 | 515 | 1,872,000 | 2,575 |
| 2015-02-18 | 512 | 515 | 511 | 513 | 2,661,000 | 2,565 |
| 2015-02-17 | 507 | 509 | 504 | 509 | 2,668,000 | 2,545 |
| 2015-02-16 | 509 | 513 | 507 | 508 | 2,660,000 | 2,540 |
| 2015-02-13 | 510 | 513 | 506 | 507 | 3,840,000 | 2,535 |
| 2015-02-12 | 523 | 524 | 514 | 516 | 2,759,000 | 2,580 |
| 2015-02-10 | 520 | 521 | 516 | 519 | 1,724,000 | 2,595 |
| 2015-02-09 | 518 | 524 | 518 | 520 | 1,830,000 | 2,600 |
| 2015-02-06 | 514 | 517 | 510 | 515 | 2,246,000 | 2,575 |
| 2015-02-05 | 508 | 515 | 505 | 510 | 2,965,000 | 2,550 |
| 2015-02-04 | 529 | 538 | 507 | 509 | 8,015,000 | 2,545 |
| 2015-02-03 | 540 | 546 | 525 | 527 | 4,348,000 | 2,635 |
| 2015-02-02 | 530 | 539 | 523 | 537 | 2,500,000 | 2,685 |
| 2015-01-30 | 530 | 538 | 530 | 535 | 2,972,000 | 2,675 |
| 2015-01-29 | 529 | 540 | 523 | 525 | 5,122,000 | 2,625 |
| 2015-01-28 | 528 | 533 | 527 | 530 | 2,389,000 | 2,650 |
| 2015-01-27 | 529 | 532 | 526 | 530 | 2,058,000 | 2,650 |
| 2015-01-26 | 518 | 526 | 516 | 525 | 2,215,000 | 2,625 |
| 2015-01-23 | 534 | 534 | 522 | 525 | 2,614,000 | 2,625 |
| 2015-01-22 | 528 | 534 | 527 | 532 | 3,112,000 | 2,660 |
| 2015-01-21 | 529 | 532 | 524 | 528 | 3,917,000 | 2,640 |
| 2015-01-20 | 517 | 531 | 516 | 531 | 6,208,000 | 2,655 |
| 2015-01-19 | 488 | 520 | 488 | 518 | 9,035,000 | 2,590 |
| 2015-01-16 | 484 | 484 | 476 | 483 | 4,327,000 | 2,415 |
| 2015-01-15 | 487 | 491 | 486 | 489 | 2,314,000 | 2,445 |
| 2015-01-14 | 492 | 493 | 485 | 486 | 4,836,000 | 2,430 |
| 2015-01-13 | 500 | 500 | 490 | 497 | 3,678,000 | 2,485 |
| 2015-01-09 | 510 | 511 | 501 | 503 | 3,977,000 | 2,515 |
| 2015-01-08 | 510 | 510 | 505 | 507 | 2,901,000 | 2,535 |
| 2015-01-07 | 503 | 511 | 502 | 506 | 2,116,000 | 2,530 |
| 2015-01-06 | 513 | 515 | 505 | 506 | 3,934,000 | 2,530 |
| 2015-01-05 | 517 | 524 | 509 | 522 | 2,757,000 | 2,610 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
