6674 (株)ジーエス・ユアサ コーポレーション の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-295585645585611,287,0002,805
2017-12-285675675585581,722,0002,790
2017-12-275595685595681,278,0002,840
2017-12-265615635595591,434,0002,795
2017-12-255615625585621,392,0002,810
2017-12-225625635585611,565,0002,805
2017-12-215545635545632,635,0002,815
2017-12-205465535425532,719,0002,765
2017-12-195515525495512,258,0002,755
2017-12-185525555475532,864,0002,765
2017-12-155505525465462,552,0002,730
2017-12-145575585515532,406,0002,765
2017-12-135635645585591,488,0002,795
2017-12-125635655615641,658,0002,820
2017-12-115585615575611,630,0002,805
2017-12-085525595525582,914,0002,790
2017-12-075555555475503,814,0002,750
2017-12-065675675535553,351,0002,775
2017-12-055685705665671,431,0002,835
2017-12-045735745675732,831,0002,865
2017-12-015825845725732,311,0002,865
2017-11-305735815715803,076,0002,900
2017-11-295765795725731,859,0002,865
2017-11-285715765705722,028,0002,860
2017-11-275775795745762,731,0002,880
2017-11-245855855785821,999,0002,910
2017-11-225915915825853,025,0002,925
2017-11-215835915815882,751,0002,940
2017-11-205785865765793,100,0002,895
2017-11-175825845765783,038,0002,890
2017-11-165655785635743,286,0002,870
2017-11-155745765665694,864,0002,845
2017-11-135725755695712,666,0002,855
2017-11-105715765685724,224,0002,860
2017-11-095855895675765,766,0002,880
2017-11-085805805765802,898,0002,900
2017-11-075715815705804,618,0002,900
2017-11-065715715655683,630,0002,840
2017-11-025735745665693,402,0002,845
2017-11-015755755685725,370,0002,860
2017-10-3157458056256714,173,0002,835
2017-10-306006126006045,857,0003,020
2017-10-275886025876015,676,0003,005
2017-10-265945965815846,699,0002,920
2017-10-256046075955976,006,0002,985
2017-10-245985995925983,310,0002,990
2017-10-236036035986014,428,0003,005
2017-10-205925985905972,646,0002,985
2017-10-195986005925973,370,0002,985
2017-10-185895965885964,213,0002,980
2017-10-175935935875912,668,0002,955
2017-10-165875925865912,565,0002,955
2017-10-135905915835893,836,0002,945
2017-10-125895945875914,019,0002,955
2017-10-115855865785823,185,0002,910
2017-10-105915925865873,058,0002,935
2017-10-065925935885923,283,0002,960
2017-10-055945965875893,630,0002,945
2017-10-0460260858659411,962,0002,970
2017-10-035915995855995,177,0002,995
2017-10-025915935835854,112,0002,925
2017-09-295986055895917,972,0002,955
2017-09-285905985875987,131,0002,990
2017-09-275805875785853,511,0002,925
2017-09-265755795715793,005,0002,895
2017-09-255715805675804,604,0002,900
2017-09-225675695575694,448,0002,845
2017-09-215705725625644,768,0002,820
2017-09-205785795625655,942,0002,825
2017-09-195845955775826,831,0002,910
2017-09-155705775655745,260,0002,870
2017-09-145835925725758,739,0002,875
2017-09-1358260057258115,649,0002,905
2017-09-1255657755657311,802,0002,865
2017-09-115365445365432,392,0002,715
2017-09-085335395295313,255,0002,655
2017-09-075375425355372,886,0002,685
2017-09-065275355255322,267,0002,660
2017-09-055395435295332,784,0002,665
2017-09-045455455355373,370,0002,685
2017-09-015485515465503,884,0002,750
2017-08-315465495425465,098,0002,730
2017-08-305295445295435,089,0002,715
2017-08-295275315245253,866,0002,625
2017-08-285315335275322,255,0002,660
2017-08-255305305225273,771,0002,635
2017-08-245305325285293,145,0002,645
2017-08-235465465355363,908,0002,680
2017-08-225315405305393,779,0002,695
2017-08-215315375315332,866,0002,665
2017-08-185325355255294,870,0002,645
2017-08-175345425325394,359,0002,695
2017-08-165465475375374,494,0002,685
2017-08-155495555455494,298,0002,745
2017-08-145475485405445,144,0002,720
2017-08-105505625465526,675,0002,760
2017-08-095635655435489,848,0002,740
2017-08-0859659655356236,936,0002,810
2017-08-075135205135171,309,0002,585
2017-08-045075135055111,577,0002,555
2017-08-035155165055112,523,0002,555
2017-08-025185265185211,894,0002,605
2017-08-015205205125192,025,0002,595
2017-07-315275275195212,840,0002,605
2017-07-285255335165194,047,0002,595
2017-07-275145235135183,645,0002,590
2017-07-26511513508510971,0002,550
2017-07-255115135055061,209,0002,530
2017-07-24511513506510913,0002,550
2017-07-215155155095101,197,0002,550
2017-07-205105145085141,231,0002,570
2017-07-195085105055071,269,0002,535
2017-07-185065105055091,637,0002,545
2017-07-145015085005042,057,0002,520
2017-07-134975014935001,370,0002,500
2017-07-124954964924961,101,0002,480
2017-07-114944994934981,486,0002,490
2017-07-104864934854932,507,0002,465
2017-07-074874874844852,511,0002,425
2017-07-064914924874891,630,0002,445
2017-07-054884924844922,455,0002,460
2017-07-044934934864921,825,0002,460
2017-07-03493494488489978,0002,445
2017-06-304864904864891,227,0002,445
2017-06-294924944894911,291,0002,455
2017-06-284854914854891,082,0002,445
2017-06-274844874834871,431,0002,435
2017-06-264874874834841,345,0002,420
2017-06-234904904824851,929,0002,425
2017-06-224954964874881,982,0002,440
2017-06-215005034974971,403,0002,485
2017-06-205035045005031,576,0002,515
2017-06-19504506500506952,0002,530
2017-06-165035055015031,280,0002,515
2017-06-15505509500500961,0002,500
2017-06-14511512507508806,0002,540
2017-06-135065115055101,031,0002,550
2017-06-125025095025061,090,0002,530
2017-06-095065075025051,687,0002,525
2017-06-085065075035031,356,0002,515
2017-06-075075074985061,344,0002,530
2017-06-065135185045052,150,0002,525
2017-06-055105145075121,241,0002,560
2017-06-025045135045121,954,0002,560
2017-06-014975044965021,296,0002,510
2017-05-314994994964971,432,0002,485
2017-05-305035034965001,166,0002,500
2017-05-295125125045041,711,0002,520
2017-05-265015124995073,375,0002,535
2017-05-25496503495500991,0002,500
2017-05-244954994954961,663,0002,480
2017-05-234994994934941,523,0002,470
2017-05-224974994934971,486,0002,485
2017-05-194934964894951,817,0002,475
2017-05-184894914854912,612,0002,455
2017-05-175015014974981,690,0002,490
2017-05-165075115025081,807,0002,540
2017-05-155085095045061,348,0002,530
2017-05-125155155075122,347,0002,560
2017-05-115175185135131,720,0002,565
2017-05-105295305165173,975,0002,585
2017-05-095375395355391,712,0002,695
2017-05-085315375295352,896,0002,675
2017-05-025255295235271,358,0002,635
2017-05-015135245135241,351,0002,620
2017-04-285165195155161,482,0002,580
2017-04-27514518513516873,0002,580
2017-04-265115175115161,239,0002,580
2017-04-254995074975071,562,0002,535
2017-04-244995024974991,182,0002,495
2017-04-214954964934941,327,0002,470
2017-04-204874914864901,258,0002,450
2017-04-194844904834871,765,0002,435
2017-04-184904944864881,274,0002,440
2017-04-174804874794851,491,0002,425
2017-04-144934934814831,756,0002,415
2017-04-134854884824881,704,0002,440
2017-04-124914914864891,556,0002,445
2017-04-114944964894931,384,0002,465
2017-04-104985004954972,197,0002,485
2017-04-074975024944962,583,0002,480
2017-04-065025044954972,090,0002,485
2017-04-055065084975032,936,0002,515
2017-04-045195195065102,437,0002,550
2017-04-035265265205231,625,0002,615
2017-03-315255265195191,991,0002,595
2017-03-305225265215221,830,0002,610
2017-03-295295335205242,071,0002,620
2017-03-285235275225262,208,0002,630
2017-03-275225225185191,724,0002,595
2017-03-245255285225251,420,0002,625
2017-03-235195245185221,643,0002,610
2017-03-225235275215222,883,0002,610
2017-03-215315355305331,255,0002,665
2017-03-175365395335332,107,0002,665
2017-03-165385455365431,812,0002,715
2017-03-15540544540542867,0002,710
2017-03-14545548544544944,0002,720
2017-03-135405475395441,387,0002,720
2017-03-105385445385423,001,0002,710
2017-03-095405425385401,677,0002,700
2017-03-085385385345361,544,0002,680
2017-03-075435435375391,686,0002,695
2017-03-065355485335434,516,0002,715
2017-03-035315355295332,489,0002,665
2017-03-025305355305322,665,0002,660
2017-03-015155265115243,498,0002,620
2017-02-285125205115152,617,0002,575
2017-02-275115125005072,241,0002,535
2017-02-245175175125152,180,0002,575
2017-02-235165195095173,130,0002,585
2017-02-225125195105173,091,0002,585
2017-02-215045115025092,276,0002,545
2017-02-205035045005011,183,0002,505
2017-02-174975084945042,946,0002,520
2017-02-164995024944951,767,0002,475
2017-02-154944984924981,846,0002,490
2017-02-144904934884881,513,0002,440
2017-02-134894914884881,062,0002,440
2017-02-104794884764872,596,0002,435
2017-02-09471474470471879,0002,355
2017-02-084684764684751,023,0002,375
2017-02-074744764684691,670,0002,345
2017-02-064734754684741,862,0002,370
2017-02-034744814704712,924,0002,355
2017-02-024674764624642,128,0002,320
2017-02-014614664594661,602,0002,330
2017-01-314694734674681,537,0002,340
2017-01-30473475472474851,0002,370
2017-01-274744804734762,260,0002,380
2017-01-264714754704732,655,0002,365
2017-01-254684694634651,343,0002,325
2017-01-244624664604611,590,0002,305
2017-01-234674694644641,625,0002,320
2017-01-204734754684721,804,0002,360
2017-01-194664724664701,589,0002,350
2017-01-184614644584641,585,0002,320
2017-01-174724724644651,690,0002,325
2017-01-164754754684691,436,0002,345
2017-01-134734784734781,850,0002,390
2017-01-124774804734753,036,0002,375
2017-01-114864914854881,108,0002,440
2017-01-104884914824882,700,0002,440
2017-01-064864904854871,882,0002,435
2017-01-054954954894911,646,0002,455
2017-01-044884974874962,343,0002,480

分割・併合履歴 : [2018-09-26]1株→0.2株