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 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 558 | 564 | 558 | 561 | 1,287,000 | 2,805 |
| 2017-12-28 | 567 | 567 | 558 | 558 | 1,722,000 | 2,790 |
| 2017-12-27 | 559 | 568 | 559 | 568 | 1,278,000 | 2,840 |
| 2017-12-26 | 561 | 563 | 559 | 559 | 1,434,000 | 2,795 |
| 2017-12-25 | 561 | 562 | 558 | 562 | 1,392,000 | 2,810 |
| 2017-12-22 | 562 | 563 | 558 | 561 | 1,565,000 | 2,805 |
| 2017-12-21 | 554 | 563 | 554 | 563 | 2,635,000 | 2,815 |
| 2017-12-20 | 546 | 553 | 542 | 553 | 2,719,000 | 2,765 |
| 2017-12-19 | 551 | 552 | 549 | 551 | 2,258,000 | 2,755 |
| 2017-12-18 | 552 | 555 | 547 | 553 | 2,864,000 | 2,765 |
| 2017-12-15 | 550 | 552 | 546 | 546 | 2,552,000 | 2,730 |
| 2017-12-14 | 557 | 558 | 551 | 553 | 2,406,000 | 2,765 |
| 2017-12-13 | 563 | 564 | 558 | 559 | 1,488,000 | 2,795 |
| 2017-12-12 | 563 | 565 | 561 | 564 | 1,658,000 | 2,820 |
| 2017-12-11 | 558 | 561 | 557 | 561 | 1,630,000 | 2,805 |
| 2017-12-08 | 552 | 559 | 552 | 558 | 2,914,000 | 2,790 |
| 2017-12-07 | 555 | 555 | 547 | 550 | 3,814,000 | 2,750 |
| 2017-12-06 | 567 | 567 | 553 | 555 | 3,351,000 | 2,775 |
| 2017-12-05 | 568 | 570 | 566 | 567 | 1,431,000 | 2,835 |
| 2017-12-04 | 573 | 574 | 567 | 573 | 2,831,000 | 2,865 |
| 2017-12-01 | 582 | 584 | 572 | 573 | 2,311,000 | 2,865 |
| 2017-11-30 | 573 | 581 | 571 | 580 | 3,076,000 | 2,900 |
| 2017-11-29 | 576 | 579 | 572 | 573 | 1,859,000 | 2,865 |
| 2017-11-28 | 571 | 576 | 570 | 572 | 2,028,000 | 2,860 |
| 2017-11-27 | 577 | 579 | 574 | 576 | 2,731,000 | 2,880 |
| 2017-11-24 | 585 | 585 | 578 | 582 | 1,999,000 | 2,910 |
| 2017-11-22 | 591 | 591 | 582 | 585 | 3,025,000 | 2,925 |
| 2017-11-21 | 583 | 591 | 581 | 588 | 2,751,000 | 2,940 |
| 2017-11-20 | 578 | 586 | 576 | 579 | 3,100,000 | 2,895 |
| 2017-11-17 | 582 | 584 | 576 | 578 | 3,038,000 | 2,890 |
| 2017-11-16 | 565 | 578 | 563 | 574 | 3,286,000 | 2,870 |
| 2017-11-15 | 574 | 576 | 566 | 569 | 4,864,000 | 2,845 |
| 2017-11-13 | 572 | 575 | 569 | 571 | 2,666,000 | 2,855 |
| 2017-11-10 | 571 | 576 | 568 | 572 | 4,224,000 | 2,860 |
| 2017-11-09 | 585 | 589 | 567 | 576 | 5,766,000 | 2,880 |
| 2017-11-08 | 580 | 580 | 576 | 580 | 2,898,000 | 2,900 |
| 2017-11-07 | 571 | 581 | 570 | 580 | 4,618,000 | 2,900 |
| 2017-11-06 | 571 | 571 | 565 | 568 | 3,630,000 | 2,840 |
| 2017-11-02 | 573 | 574 | 566 | 569 | 3,402,000 | 2,845 |
| 2017-11-01 | 575 | 575 | 568 | 572 | 5,370,000 | 2,860 |
| 2017-10-31 | 574 | 580 | 562 | 567 | 14,173,000 | 2,835 |
| 2017-10-30 | 600 | 612 | 600 | 604 | 5,857,000 | 3,020 |
| 2017-10-27 | 588 | 602 | 587 | 601 | 5,676,000 | 3,005 |
| 2017-10-26 | 594 | 596 | 581 | 584 | 6,699,000 | 2,920 |
| 2017-10-25 | 604 | 607 | 595 | 597 | 6,006,000 | 2,985 |
| 2017-10-24 | 598 | 599 | 592 | 598 | 3,310,000 | 2,990 |
| 2017-10-23 | 603 | 603 | 598 | 601 | 4,428,000 | 3,005 |
| 2017-10-20 | 592 | 598 | 590 | 597 | 2,646,000 | 2,985 |
| 2017-10-19 | 598 | 600 | 592 | 597 | 3,370,000 | 2,985 |
| 2017-10-18 | 589 | 596 | 588 | 596 | 4,213,000 | 2,980 |
| 2017-10-17 | 593 | 593 | 587 | 591 | 2,668,000 | 2,955 |
| 2017-10-16 | 587 | 592 | 586 | 591 | 2,565,000 | 2,955 |
| 2017-10-13 | 590 | 591 | 583 | 589 | 3,836,000 | 2,945 |
| 2017-10-12 | 589 | 594 | 587 | 591 | 4,019,000 | 2,955 |
| 2017-10-11 | 585 | 586 | 578 | 582 | 3,185,000 | 2,910 |
| 2017-10-10 | 591 | 592 | 586 | 587 | 3,058,000 | 2,935 |
| 2017-10-06 | 592 | 593 | 588 | 592 | 3,283,000 | 2,960 |
| 2017-10-05 | 594 | 596 | 587 | 589 | 3,630,000 | 2,945 |
| 2017-10-04 | 602 | 608 | 586 | 594 | 11,962,000 | 2,970 |
| 2017-10-03 | 591 | 599 | 585 | 599 | 5,177,000 | 2,995 |
| 2017-10-02 | 591 | 593 | 583 | 585 | 4,112,000 | 2,925 |
| 2017-09-29 | 598 | 605 | 589 | 591 | 7,972,000 | 2,955 |
| 2017-09-28 | 590 | 598 | 587 | 598 | 7,131,000 | 2,990 |
| 2017-09-27 | 580 | 587 | 578 | 585 | 3,511,000 | 2,925 |
| 2017-09-26 | 575 | 579 | 571 | 579 | 3,005,000 | 2,895 |
| 2017-09-25 | 571 | 580 | 567 | 580 | 4,604,000 | 2,900 |
| 2017-09-22 | 567 | 569 | 557 | 569 | 4,448,000 | 2,845 |
| 2017-09-21 | 570 | 572 | 562 | 564 | 4,768,000 | 2,820 |
| 2017-09-20 | 578 | 579 | 562 | 565 | 5,942,000 | 2,825 |
| 2017-09-19 | 584 | 595 | 577 | 582 | 6,831,000 | 2,910 |
| 2017-09-15 | 570 | 577 | 565 | 574 | 5,260,000 | 2,870 |
| 2017-09-14 | 583 | 592 | 572 | 575 | 8,739,000 | 2,875 |
| 2017-09-13 | 582 | 600 | 572 | 581 | 15,649,000 | 2,905 |
| 2017-09-12 | 556 | 577 | 556 | 573 | 11,802,000 | 2,865 |
| 2017-09-11 | 536 | 544 | 536 | 543 | 2,392,000 | 2,715 |
| 2017-09-08 | 533 | 539 | 529 | 531 | 3,255,000 | 2,655 |
| 2017-09-07 | 537 | 542 | 535 | 537 | 2,886,000 | 2,685 |
| 2017-09-06 | 527 | 535 | 525 | 532 | 2,267,000 | 2,660 |
| 2017-09-05 | 539 | 543 | 529 | 533 | 2,784,000 | 2,665 |
| 2017-09-04 | 545 | 545 | 535 | 537 | 3,370,000 | 2,685 |
| 2017-09-01 | 548 | 551 | 546 | 550 | 3,884,000 | 2,750 |
| 2017-08-31 | 546 | 549 | 542 | 546 | 5,098,000 | 2,730 |
| 2017-08-30 | 529 | 544 | 529 | 543 | 5,089,000 | 2,715 |
| 2017-08-29 | 527 | 531 | 524 | 525 | 3,866,000 | 2,625 |
| 2017-08-28 | 531 | 533 | 527 | 532 | 2,255,000 | 2,660 |
| 2017-08-25 | 530 | 530 | 522 | 527 | 3,771,000 | 2,635 |
| 2017-08-24 | 530 | 532 | 528 | 529 | 3,145,000 | 2,645 |
| 2017-08-23 | 546 | 546 | 535 | 536 | 3,908,000 | 2,680 |
| 2017-08-22 | 531 | 540 | 530 | 539 | 3,779,000 | 2,695 |
| 2017-08-21 | 531 | 537 | 531 | 533 | 2,866,000 | 2,665 |
| 2017-08-18 | 532 | 535 | 525 | 529 | 4,870,000 | 2,645 |
| 2017-08-17 | 534 | 542 | 532 | 539 | 4,359,000 | 2,695 |
| 2017-08-16 | 546 | 547 | 537 | 537 | 4,494,000 | 2,685 |
| 2017-08-15 | 549 | 555 | 545 | 549 | 4,298,000 | 2,745 |
| 2017-08-14 | 547 | 548 | 540 | 544 | 5,144,000 | 2,720 |
| 2017-08-10 | 550 | 562 | 546 | 552 | 6,675,000 | 2,760 |
| 2017-08-09 | 563 | 565 | 543 | 548 | 9,848,000 | 2,740 |
| 2017-08-08 | 596 | 596 | 553 | 562 | 36,936,000 | 2,810 |
| 2017-08-07 | 513 | 520 | 513 | 517 | 1,309,000 | 2,585 |
| 2017-08-04 | 507 | 513 | 505 | 511 | 1,577,000 | 2,555 |
| 2017-08-03 | 515 | 516 | 505 | 511 | 2,523,000 | 2,555 |
| 2017-08-02 | 518 | 526 | 518 | 521 | 1,894,000 | 2,605 |
| 2017-08-01 | 520 | 520 | 512 | 519 | 2,025,000 | 2,595 |
| 2017-07-31 | 527 | 527 | 519 | 521 | 2,840,000 | 2,605 |
| 2017-07-28 | 525 | 533 | 516 | 519 | 4,047,000 | 2,595 |
| 2017-07-27 | 514 | 523 | 513 | 518 | 3,645,000 | 2,590 |
| 2017-07-26 | 511 | 513 | 508 | 510 | 971,000 | 2,550 |
| 2017-07-25 | 511 | 513 | 505 | 506 | 1,209,000 | 2,530 |
| 2017-07-24 | 511 | 513 | 506 | 510 | 913,000 | 2,550 |
| 2017-07-21 | 515 | 515 | 509 | 510 | 1,197,000 | 2,550 |
| 2017-07-20 | 510 | 514 | 508 | 514 | 1,231,000 | 2,570 |
| 2017-07-19 | 508 | 510 | 505 | 507 | 1,269,000 | 2,535 |
| 2017-07-18 | 506 | 510 | 505 | 509 | 1,637,000 | 2,545 |
| 2017-07-14 | 501 | 508 | 500 | 504 | 2,057,000 | 2,520 |
| 2017-07-13 | 497 | 501 | 493 | 500 | 1,370,000 | 2,500 |
| 2017-07-12 | 495 | 496 | 492 | 496 | 1,101,000 | 2,480 |
| 2017-07-11 | 494 | 499 | 493 | 498 | 1,486,000 | 2,490 |
| 2017-07-10 | 486 | 493 | 485 | 493 | 2,507,000 | 2,465 |
| 2017-07-07 | 487 | 487 | 484 | 485 | 2,511,000 | 2,425 |
| 2017-07-06 | 491 | 492 | 487 | 489 | 1,630,000 | 2,445 |
| 2017-07-05 | 488 | 492 | 484 | 492 | 2,455,000 | 2,460 |
| 2017-07-04 | 493 | 493 | 486 | 492 | 1,825,000 | 2,460 |
| 2017-07-03 | 493 | 494 | 488 | 489 | 978,000 | 2,445 |
| 2017-06-30 | 486 | 490 | 486 | 489 | 1,227,000 | 2,445 |
| 2017-06-29 | 492 | 494 | 489 | 491 | 1,291,000 | 2,455 |
| 2017-06-28 | 485 | 491 | 485 | 489 | 1,082,000 | 2,445 |
| 2017-06-27 | 484 | 487 | 483 | 487 | 1,431,000 | 2,435 |
| 2017-06-26 | 487 | 487 | 483 | 484 | 1,345,000 | 2,420 |
| 2017-06-23 | 490 | 490 | 482 | 485 | 1,929,000 | 2,425 |
| 2017-06-22 | 495 | 496 | 487 | 488 | 1,982,000 | 2,440 |
| 2017-06-21 | 500 | 503 | 497 | 497 | 1,403,000 | 2,485 |
| 2017-06-20 | 503 | 504 | 500 | 503 | 1,576,000 | 2,515 |
| 2017-06-19 | 504 | 506 | 500 | 506 | 952,000 | 2,530 |
| 2017-06-16 | 503 | 505 | 501 | 503 | 1,280,000 | 2,515 |
| 2017-06-15 | 505 | 509 | 500 | 500 | 961,000 | 2,500 |
| 2017-06-14 | 511 | 512 | 507 | 508 | 806,000 | 2,540 |
| 2017-06-13 | 506 | 511 | 505 | 510 | 1,031,000 | 2,550 |
| 2017-06-12 | 502 | 509 | 502 | 506 | 1,090,000 | 2,530 |
| 2017-06-09 | 506 | 507 | 502 | 505 | 1,687,000 | 2,525 |
| 2017-06-08 | 506 | 507 | 503 | 503 | 1,356,000 | 2,515 |
| 2017-06-07 | 507 | 507 | 498 | 506 | 1,344,000 | 2,530 |
| 2017-06-06 | 513 | 518 | 504 | 505 | 2,150,000 | 2,525 |
| 2017-06-05 | 510 | 514 | 507 | 512 | 1,241,000 | 2,560 |
| 2017-06-02 | 504 | 513 | 504 | 512 | 1,954,000 | 2,560 |
| 2017-06-01 | 497 | 504 | 496 | 502 | 1,296,000 | 2,510 |
| 2017-05-31 | 499 | 499 | 496 | 497 | 1,432,000 | 2,485 |
| 2017-05-30 | 503 | 503 | 496 | 500 | 1,166,000 | 2,500 |
| 2017-05-29 | 512 | 512 | 504 | 504 | 1,711,000 | 2,520 |
| 2017-05-26 | 501 | 512 | 499 | 507 | 3,375,000 | 2,535 |
| 2017-05-25 | 496 | 503 | 495 | 500 | 991,000 | 2,500 |
| 2017-05-24 | 495 | 499 | 495 | 496 | 1,663,000 | 2,480 |
| 2017-05-23 | 499 | 499 | 493 | 494 | 1,523,000 | 2,470 |
| 2017-05-22 | 497 | 499 | 493 | 497 | 1,486,000 | 2,485 |
| 2017-05-19 | 493 | 496 | 489 | 495 | 1,817,000 | 2,475 |
| 2017-05-18 | 489 | 491 | 485 | 491 | 2,612,000 | 2,455 |
| 2017-05-17 | 501 | 501 | 497 | 498 | 1,690,000 | 2,490 |
| 2017-05-16 | 507 | 511 | 502 | 508 | 1,807,000 | 2,540 |
| 2017-05-15 | 508 | 509 | 504 | 506 | 1,348,000 | 2,530 |
| 2017-05-12 | 515 | 515 | 507 | 512 | 2,347,000 | 2,560 |
| 2017-05-11 | 517 | 518 | 513 | 513 | 1,720,000 | 2,565 |
| 2017-05-10 | 529 | 530 | 516 | 517 | 3,975,000 | 2,585 |
| 2017-05-09 | 537 | 539 | 535 | 539 | 1,712,000 | 2,695 |
| 2017-05-08 | 531 | 537 | 529 | 535 | 2,896,000 | 2,675 |
| 2017-05-02 | 525 | 529 | 523 | 527 | 1,358,000 | 2,635 |
| 2017-05-01 | 513 | 524 | 513 | 524 | 1,351,000 | 2,620 |
| 2017-04-28 | 516 | 519 | 515 | 516 | 1,482,000 | 2,580 |
| 2017-04-27 | 514 | 518 | 513 | 516 | 873,000 | 2,580 |
| 2017-04-26 | 511 | 517 | 511 | 516 | 1,239,000 | 2,580 |
| 2017-04-25 | 499 | 507 | 497 | 507 | 1,562,000 | 2,535 |
| 2017-04-24 | 499 | 502 | 497 | 499 | 1,182,000 | 2,495 |
| 2017-04-21 | 495 | 496 | 493 | 494 | 1,327,000 | 2,470 |
| 2017-04-20 | 487 | 491 | 486 | 490 | 1,258,000 | 2,450 |
| 2017-04-19 | 484 | 490 | 483 | 487 | 1,765,000 | 2,435 |
| 2017-04-18 | 490 | 494 | 486 | 488 | 1,274,000 | 2,440 |
| 2017-04-17 | 480 | 487 | 479 | 485 | 1,491,000 | 2,425 |
| 2017-04-14 | 493 | 493 | 481 | 483 | 1,756,000 | 2,415 |
| 2017-04-13 | 485 | 488 | 482 | 488 | 1,704,000 | 2,440 |
| 2017-04-12 | 491 | 491 | 486 | 489 | 1,556,000 | 2,445 |
| 2017-04-11 | 494 | 496 | 489 | 493 | 1,384,000 | 2,465 |
| 2017-04-10 | 498 | 500 | 495 | 497 | 2,197,000 | 2,485 |
| 2017-04-07 | 497 | 502 | 494 | 496 | 2,583,000 | 2,480 |
| 2017-04-06 | 502 | 504 | 495 | 497 | 2,090,000 | 2,485 |
| 2017-04-05 | 506 | 508 | 497 | 503 | 2,936,000 | 2,515 |
| 2017-04-04 | 519 | 519 | 506 | 510 | 2,437,000 | 2,550 |
| 2017-04-03 | 526 | 526 | 520 | 523 | 1,625,000 | 2,615 |
| 2017-03-31 | 525 | 526 | 519 | 519 | 1,991,000 | 2,595 |
| 2017-03-30 | 522 | 526 | 521 | 522 | 1,830,000 | 2,610 |
| 2017-03-29 | 529 | 533 | 520 | 524 | 2,071,000 | 2,620 |
| 2017-03-28 | 523 | 527 | 522 | 526 | 2,208,000 | 2,630 |
| 2017-03-27 | 522 | 522 | 518 | 519 | 1,724,000 | 2,595 |
| 2017-03-24 | 525 | 528 | 522 | 525 | 1,420,000 | 2,625 |
| 2017-03-23 | 519 | 524 | 518 | 522 | 1,643,000 | 2,610 |
| 2017-03-22 | 523 | 527 | 521 | 522 | 2,883,000 | 2,610 |
| 2017-03-21 | 531 | 535 | 530 | 533 | 1,255,000 | 2,665 |
| 2017-03-17 | 536 | 539 | 533 | 533 | 2,107,000 | 2,665 |
| 2017-03-16 | 538 | 545 | 536 | 543 | 1,812,000 | 2,715 |
| 2017-03-15 | 540 | 544 | 540 | 542 | 867,000 | 2,710 |
| 2017-03-14 | 545 | 548 | 544 | 544 | 944,000 | 2,720 |
| 2017-03-13 | 540 | 547 | 539 | 544 | 1,387,000 | 2,720 |
| 2017-03-10 | 538 | 544 | 538 | 542 | 3,001,000 | 2,710 |
| 2017-03-09 | 540 | 542 | 538 | 540 | 1,677,000 | 2,700 |
| 2017-03-08 | 538 | 538 | 534 | 536 | 1,544,000 | 2,680 |
| 2017-03-07 | 543 | 543 | 537 | 539 | 1,686,000 | 2,695 |
| 2017-03-06 | 535 | 548 | 533 | 543 | 4,516,000 | 2,715 |
| 2017-03-03 | 531 | 535 | 529 | 533 | 2,489,000 | 2,665 |
| 2017-03-02 | 530 | 535 | 530 | 532 | 2,665,000 | 2,660 |
| 2017-03-01 | 515 | 526 | 511 | 524 | 3,498,000 | 2,620 |
| 2017-02-28 | 512 | 520 | 511 | 515 | 2,617,000 | 2,575 |
| 2017-02-27 | 511 | 512 | 500 | 507 | 2,241,000 | 2,535 |
| 2017-02-24 | 517 | 517 | 512 | 515 | 2,180,000 | 2,575 |
| 2017-02-23 | 516 | 519 | 509 | 517 | 3,130,000 | 2,585 |
| 2017-02-22 | 512 | 519 | 510 | 517 | 3,091,000 | 2,585 |
| 2017-02-21 | 504 | 511 | 502 | 509 | 2,276,000 | 2,545 |
| 2017-02-20 | 503 | 504 | 500 | 501 | 1,183,000 | 2,505 |
| 2017-02-17 | 497 | 508 | 494 | 504 | 2,946,000 | 2,520 |
| 2017-02-16 | 499 | 502 | 494 | 495 | 1,767,000 | 2,475 |
| 2017-02-15 | 494 | 498 | 492 | 498 | 1,846,000 | 2,490 |
| 2017-02-14 | 490 | 493 | 488 | 488 | 1,513,000 | 2,440 |
| 2017-02-13 | 489 | 491 | 488 | 488 | 1,062,000 | 2,440 |
| 2017-02-10 | 479 | 488 | 476 | 487 | 2,596,000 | 2,435 |
| 2017-02-09 | 471 | 474 | 470 | 471 | 879,000 | 2,355 |
| 2017-02-08 | 468 | 476 | 468 | 475 | 1,023,000 | 2,375 |
| 2017-02-07 | 474 | 476 | 468 | 469 | 1,670,000 | 2,345 |
| 2017-02-06 | 473 | 475 | 468 | 474 | 1,862,000 | 2,370 |
| 2017-02-03 | 474 | 481 | 470 | 471 | 2,924,000 | 2,355 |
| 2017-02-02 | 467 | 476 | 462 | 464 | 2,128,000 | 2,320 |
| 2017-02-01 | 461 | 466 | 459 | 466 | 1,602,000 | 2,330 |
| 2017-01-31 | 469 | 473 | 467 | 468 | 1,537,000 | 2,340 |
| 2017-01-30 | 473 | 475 | 472 | 474 | 851,000 | 2,370 |
| 2017-01-27 | 474 | 480 | 473 | 476 | 2,260,000 | 2,380 |
| 2017-01-26 | 471 | 475 | 470 | 473 | 2,655,000 | 2,365 |
| 2017-01-25 | 468 | 469 | 463 | 465 | 1,343,000 | 2,325 |
| 2017-01-24 | 462 | 466 | 460 | 461 | 1,590,000 | 2,305 |
| 2017-01-23 | 467 | 469 | 464 | 464 | 1,625,000 | 2,320 |
| 2017-01-20 | 473 | 475 | 468 | 472 | 1,804,000 | 2,360 |
| 2017-01-19 | 466 | 472 | 466 | 470 | 1,589,000 | 2,350 |
| 2017-01-18 | 461 | 464 | 458 | 464 | 1,585,000 | 2,320 |
| 2017-01-17 | 472 | 472 | 464 | 465 | 1,690,000 | 2,325 |
| 2017-01-16 | 475 | 475 | 468 | 469 | 1,436,000 | 2,345 |
| 2017-01-13 | 473 | 478 | 473 | 478 | 1,850,000 | 2,390 |
| 2017-01-12 | 477 | 480 | 473 | 475 | 3,036,000 | 2,375 |
| 2017-01-11 | 486 | 491 | 485 | 488 | 1,108,000 | 2,440 |
| 2017-01-10 | 488 | 491 | 482 | 488 | 2,700,000 | 2,440 |
| 2017-01-06 | 486 | 490 | 485 | 487 | 1,882,000 | 2,435 |
| 2017-01-05 | 495 | 495 | 489 | 491 | 1,646,000 | 2,455 |
| 2017-01-04 | 488 | 497 | 487 | 496 | 2,343,000 | 2,480 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
