1. HOME >
  2. 株価時系列 >
  3. 6674 >
  4. 2016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 [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-304824874784861,500,0002,430
2016-12-294894904834851,253,0002,425
2016-12-284864924864911,055,0002,455
2016-12-274844864824831,706,0002,415
2016-12-264874894854871,558,0002,435
2016-12-224944944874871,637,0002,435
2016-12-214934964914921,786,0002,460
2016-12-204934934864931,629,0002,465
2016-12-194924964894931,592,0002,465
2016-12-165005004944951,822,0002,475
2016-12-154964994924961,694,0002,480
2016-12-144954954904941,591,0002,470
2016-12-134944954904951,534,0002,475
2016-12-124945054904944,225,0002,470
2016-12-094854874834863,209,0002,430
2016-12-084844854794842,223,0002,420
2016-12-074774804754802,180,0002,400
2016-12-064744764694731,920,0002,365
2016-12-054714734684691,940,0002,345
2016-12-024704734674711,817,0002,355
2016-12-014704784684742,664,0002,370
2016-11-304594674584611,898,0002,305
2016-11-294664704634671,917,0002,335
2016-11-284764764704741,190,0002,370
2016-11-254744804744762,811,0002,380
2016-11-244634724634722,339,0002,360
2016-11-224594594524572,545,0002,285
2016-11-214644684634641,108,0002,320
2016-11-184604644604641,637,0002,320
2016-11-174604624574581,425,0002,290
2016-11-164604644574611,928,0002,305
2016-11-154574604554551,409,0002,275
2016-11-144494594484562,645,0002,280
2016-11-114474524434462,839,0002,230
2016-11-104434434384412,578,0002,205
2016-11-094504504164213,314,0002,105
2016-11-084504514424451,226,0002,225
2016-11-074514554464481,637,0002,240
2016-11-044434444384431,356,0002,215
2016-11-024534544464461,696,0002,230
2016-11-014524604514591,534,0002,295
2016-10-31454455452454851,0002,270
2016-10-284554574504552,158,0002,275
2016-10-274484544474541,625,0002,270
2016-10-264514514454491,550,0002,245
2016-10-254504524464501,082,0002,250
2016-10-244514514454481,188,0002,240
2016-10-214454564454492,820,0002,245
2016-10-204364474354472,447,0002,235
2016-10-194344344284321,385,0002,160
2016-10-17429435429432934,0002,160
2016-10-134344414284311,552,0002,155
2016-10-124324404314351,500,0002,175
2016-10-114424444384401,539,0002,200
2016-10-074344424344392,425,0002,195
2016-10-064284374274333,427,0002,165
2016-10-054184254174231,705,0002,115
2016-10-044154214144191,427,0002,095
2016-10-034194204124131,648,0002,065
2016-09-304174194134141,440,0002,070
2016-09-294134254134241,600,0002,120
2016-09-284134164114131,443,0002,065
2016-09-274134214094211,860,0002,105
2016-09-264214224164171,088,0002,085
2016-09-234214244194211,300,0002,105
2016-09-214184254124251,714,0002,125
2016-09-204164184114141,416,0002,070
2016-09-16420420414416969,0002,080
2016-09-154184224174202,288,0002,100
2016-09-144134224134171,623,0002,085
2016-09-134234264124172,657,0002,085
2016-09-124104194104182,181,0002,090
2016-09-094154184124162,002,0002,080
2016-09-084144164114141,146,0002,070
2016-09-074114164104151,315,0002,075
2016-09-064154214144161,588,0002,080
2016-09-054184214154191,884,0002,095
2016-09-024094124074101,416,0002,050
2016-09-014004093994081,679,0002,040
2016-08-314054064024031,267,0002,015
2016-08-303944043924032,440,0002,015
2016-08-293964013953971,648,0001,985
2016-08-263983983913912,267,0001,955
2016-08-254014033994011,597,0002,005
2016-08-244054074014021,623,0002,010
2016-08-234074154054092,344,0002,045
2016-08-224044084024071,034,0002,035
2016-08-193964023954021,238,0002,010
2016-08-183994003943941,407,0001,970
2016-08-174024044004031,025,0002,015
2016-08-164084114024021,400,0002,010
2016-08-154104104034051,085,0002,025
2016-08-124074104034091,490,0002,045
2016-08-10396402395402937,0002,010
2016-08-094014023983991,228,0001,995
2016-08-083984003964001,561,0002,000
2016-08-053953963903921,311,0001,960
2016-08-043843953843922,496,0001,960
2016-08-033843883793812,489,0001,905
2016-08-023993993903902,216,0001,950
2016-08-014124123974033,573,0002,015
2016-07-294284334204232,126,0002,115
2016-07-284354364294311,551,0002,155
2016-07-274294364294352,173,0002,175
2016-07-264244264184251,871,0002,125
2016-07-254294314254281,251,0002,140
2016-07-224234264224241,074,0002,120
2016-07-214304324264301,326,0002,150
2016-07-204254264204251,112,0002,125
2016-07-194214274174262,003,0002,130
2016-07-154284304224241,736,0002,120
2016-07-144184264154252,062,0002,125
2016-07-134184214154182,513,0002,090
2016-07-124044134044072,456,0002,035
2016-07-113934033904011,936,0002,005
2016-07-083873893813863,356,0001,930
2016-07-073873893833841,593,0001,920
2016-07-063853863783842,514,0001,920
2016-07-053963963893911,030,0001,955
2016-07-043823973823952,109,0001,975
2016-07-013923933853861,484,0001,930
2016-06-303913943873901,960,0001,950
2016-06-293763843733831,945,0001,915
2016-06-283703783663742,367,0001,870
2016-06-273763803713752,892,0001,875
2016-06-244104113653705,508,0001,850
2016-06-234004063974052,040,0002,025
2016-06-224064063994031,872,0002,015
2016-06-214024093974082,034,0002,040
2016-06-204034064004042,541,0002,020
2016-06-174084093953983,548,0001,990
2016-06-164134133983982,928,0001,990
2016-06-154144204114122,873,0002,060
2016-06-144184214114172,246,0002,085
2016-06-134304314234232,673,0002,115
2016-06-104544554434434,200,0002,215
2016-06-094614634584611,380,0002,305
2016-06-084574674574663,079,0002,330
2016-06-074554564484532,092,0002,265
2016-06-064504544464531,380,0002,265
2016-06-034584594474532,582,0002,265
2016-06-024574574494501,807,0002,250
2016-06-014614634574581,814,0002,290
2016-05-314604714584682,121,0002,340
2016-05-304624644584611,024,0002,305
2016-05-274564624564611,214,0002,305
2016-05-264614624564561,247,0002,280
2016-05-254614614554551,160,0002,275
2016-05-244544554504511,238,0002,255
2016-05-234584604494552,909,0002,275
2016-05-204604674584631,695,0002,315
2016-05-194694734634641,829,0002,320
2016-05-184614704614673,404,0002,335
2016-05-174474614454602,743,0002,300
2016-05-164564574394427,159,0002,210
2016-05-134744764604604,335,0002,300
2016-05-124484804464756,315,0002,375
2016-05-114644674454483,733,0002,240
2016-05-104454514384492,009,0002,245
2016-05-094444484414421,592,0002,210
2016-05-064404434364412,017,0002,205
2016-05-024404434334382,634,0002,190
2016-04-284684714504543,426,0002,270
2016-04-274644694644662,396,0002,330
2016-04-264674684624652,767,0002,325
2016-04-254614674564674,422,0002,335
2016-04-224624644464568,681,0002,280
2016-04-214684754584698,606,0002,345
2016-04-205085094544769,436,0002,380
2016-04-195055064995051,957,0002,525
2016-04-184874974854942,283,0002,470
2016-04-154985074985052,459,0002,525
2016-04-144905024895023,728,0002,510
2016-04-134824874794871,729,0002,435
2016-04-124644804634771,953,0002,385
2016-04-114664674594632,051,0002,315
2016-04-084604774564712,118,0002,355
2016-04-074654694614651,752,0002,325
2016-04-064614674534652,396,0002,325
2016-04-054804804584602,385,0002,300
2016-04-044684844634784,054,0002,390
2016-04-014864864624622,739,0002,310
2016-03-314864934814811,995,0002,405
2016-03-304864874804821,919,0002,410
2016-03-294834944834891,893,0002,445
2016-03-284904944874932,271,0002,465
2016-03-254784874734852,312,0002,425
2016-03-244794794724731,897,0002,365
2016-03-234844854774791,892,0002,395
2016-03-224774834714791,428,0002,395
2016-03-184734774654692,199,0002,345
2016-03-174794854704741,824,0002,370
2016-03-164834844764771,323,0002,385
2016-03-154884894814841,531,0002,420
2016-03-144914934874901,698,0002,450
2016-03-114754874744863,493,0002,430
2016-03-104804874744812,487,0002,405
2016-03-094734774664741,993,0002,370
2016-03-084874884704773,334,0002,385
2016-03-074974984884882,842,0002,440
2016-03-044854954824953,280,0002,475
2016-03-034734844734844,653,0002,420
2016-03-024684744654732,860,0002,365
2016-03-014614644564602,124,0002,300
2016-02-294704744614611,785,0002,305
2016-02-264734764644652,370,0002,325
2016-02-254584734584703,347,0002,350
2016-02-244414584374554,422,0002,275
2016-02-234494544404442,589,0002,220
2016-02-224284504274482,477,0002,240
2016-02-194384394194333,885,0002,165
2016-02-184504524374443,647,0002,220
2016-02-174444524354423,091,0002,210
2016-02-164384594384492,667,0002,245
2016-02-154234474214453,623,0002,225
2016-02-124224274124134,091,0002,065
2016-02-104534624364424,448,0002,210
2016-02-094554584484533,643,0002,265
2016-02-084564704544684,938,0002,340
2016-02-054534604504583,534,0002,290
2016-02-044544644504594,953,0002,295
2016-02-0344946344246015,625,0002,300
2016-02-024164234084132,104,0002,065
2016-02-014204234154222,760,0002,110
2016-01-294054193994163,798,0002,080
2016-01-284084094024041,770,0002,020
2016-01-274034144014112,372,0002,055
2016-01-264004013943962,003,0001,980
2016-01-254154194064103,089,0002,050
2016-01-223964073924072,757,0002,035
2016-01-213924033823832,656,0001,915
2016-01-204104123923933,037,0001,965
2016-01-194054114014092,698,0002,045
2016-01-184024073914054,931,0002,025
2016-01-154234244114142,967,0002,070
2016-01-144084194024163,271,0002,080
2016-01-134124234124212,590,0002,105
2016-01-124214214064073,904,0002,035
2016-01-084194304164243,451,0002,120
2016-01-074354364254262,976,0002,130
2016-01-064424454354381,994,0002,190
2016-01-054404464384432,231,0002,215
2016-01-044504564434442,644,0002,220

分割・併合履歴 ： [2018-09-26]1株→0.2株