6674 (株)ジーエス・ユアサコーポレーションの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,361	2,370	2,342	2,365	162,800	2,365
2019-12-27	2,393	2,406	2,376	2,379	150,900	2,379
2019-12-26	2,347	2,379	2,346	2,377	201,100	2,377
2019-12-25	2,400	2,400	2,346	2,359	114,300	2,359
2019-12-24	2,399	2,408	2,373	2,381	166,800	2,381
2019-12-23	2,382	2,402	2,382	2,389	176,400	2,389
2019-12-20	2,414	2,433	2,403	2,409	266,400	2,409
2019-12-19	2,411	2,429	2,401	2,429	210,300	2,429
2019-12-18	2,425	2,432	2,410	2,423	196,300	2,423
2019-12-17	2,427	2,431	2,412	2,425	220,700	2,425
2019-12-16	2,414	2,431	2,409	2,426	191,500	2,426
2019-12-13	2,438	2,447	2,413	2,424	425,000	2,424
2019-12-12	2,390	2,398	2,361	2,378	210,200	2,378
2019-12-11	2,379	2,386	2,367	2,381	203,400	2,381
2019-12-10	2,387	2,389	2,372	2,382	274,900	2,382
2019-12-09	2,380	2,382	2,337	2,375	363,100	2,375
2019-12-06	2,339	2,370	2,330	2,343	313,300	2,343
2019-12-05	2,300	2,344	2,300	2,330	472,100	2,330
2019-12-04	2,276	2,281	2,243	2,281	386,300	2,281
2019-12-03	2,273	2,303	2,264	2,291	389,800	2,291
2019-12-02	2,237	2,310	2,237	2,304	550,700	2,304
2019-11-29	2,201	2,224	2,201	2,215	351,800	2,215
2019-11-28	2,250	2,252	2,203	2,216	250,100	2,216
2019-11-27	2,243	2,256	2,224	2,237	210,500	2,237
2019-11-26	2,282	2,292	2,244	2,252	324,300	2,252
2019-11-25	2,270	2,305	2,267	2,276	410,400	2,276
2019-11-22	2,218	2,244	2,218	2,241	194,100	2,241
2019-11-21	2,217	2,241	2,184	2,223	393,700	2,223
2019-11-20	2,219	2,307	2,219	2,250	781,700	2,250
2019-11-19	2,209	2,235	2,205	2,222	301,600	2,222
2019-11-18	2,275	2,280	2,243	2,251	281,200	2,251
2019-11-15	2,211	2,286	2,202	2,271	550,000	2,271
2019-11-14	2,222	2,238	2,213	2,216	298,200	2,216
2019-11-13	2,238	2,247	2,223	2,238	505,300	2,238
2019-11-12	2,232	2,250	2,221	2,231	306,100	2,231
2019-11-11	2,250	2,259	2,219	2,228	337,500	2,228
2019-11-08	2,229	2,267	2,221	2,259	965,900	2,259
2019-11-07	2,084	2,203	2,067	2,196	914,000	2,196
2019-11-06	2,048	2,078	2,036	2,061	346,400	2,061
2019-11-05	2,015	2,055	2,010	2,048	430,600	2,048
2019-11-01	1,965	2,008	1,960	2,000	516,500	2,000
2019-10-31	1,934	1,994	1,930	1,988	618,900	1,988
2019-10-30	1,960	1,965	1,916	1,928	738,600	1,928
2019-10-29	1,948	1,960	1,938	1,943	244,800	1,943
2019-10-28	1,936	1,942	1,919	1,926	288,000	1,926
2019-10-25	1,960	1,965	1,927	1,930	306,300	1,930
2019-10-24	1,949	1,967	1,944	1,965	308,600	1,965
2019-10-23	1,920	1,938	1,907	1,934	242,800	1,934
2019-10-21	1,902	1,919	1,898	1,909	290,800	1,909
2019-10-18	1,895	1,917	1,895	1,900	205,200	1,900
2019-10-17	1,898	1,899	1,876	1,890	237,400	1,890
2019-10-16	1,915	1,927	1,897	1,897	314,200	1,897
2019-10-15	1,887	1,919	1,882	1,895	415,400	1,895
2019-10-11	1,841	1,864	1,820	1,851	334,100	1,851
2019-10-10	1,851	1,858	1,809	1,827	372,600	1,827
2019-10-09	1,830	1,831	1,812	1,823	233,600	1,823
2019-10-08	1,843	1,863	1,840	1,840	328,100	1,840
2019-10-07	1,858	1,858	1,837	1,844	144,300	1,844
2019-10-04	1,853	1,865	1,831	1,842	253,900	1,842
2019-10-03	1,878	1,886	1,837	1,850	393,600	1,850
2019-10-02	1,889	1,941	1,888	1,918	436,800	1,918
2019-10-01	1,862	1,922	1,862	1,910	267,900	1,910
2019-09-30	1,870	1,885	1,855	1,867	274,100	1,867
2019-09-27	1,883	1,894	1,852	1,870	272,200	1,870
2019-09-26	1,905	1,917	1,888	1,893	273,600	1,893
2019-09-25	1,874	1,886	1,861	1,882	256,900	1,882
2019-09-24	1,902	1,921	1,897	1,898	209,600	1,898
2019-09-20	1,930	1,931	1,900	1,913	332,700	1,913
2019-09-19	1,905	1,942	1,900	1,914	245,500	1,914
2019-09-18	1,916	1,916	1,885	1,911	352,600	1,911
2019-09-17	1,908	1,926	1,891	1,918	384,700	1,918
2019-09-13	1,916	1,916	1,883	1,902	573,400	1,902
2019-09-12	1,898	1,919	1,896	1,910	367,000	1,910
2019-09-11	1,857	1,888	1,847	1,888	381,000	1,888
2019-09-10	1,833	1,847	1,829	1,846	267,000	1,846
2019-09-09	1,818	1,818	1,796	1,805	166,500	1,805
2019-09-06	1,835	1,839	1,807	1,811	262,900	1,811
2019-09-05	1,770	1,825	1,770	1,811	353,600	1,811
2019-09-04	1,765	1,767	1,746	1,749	360,900	1,749
2019-09-03	1,775	1,796	1,767	1,771	283,600	1,771
2019-09-02	1,769	1,788	1,766	1,775	233,500	1,775
2019-08-30	1,771	1,791	1,771	1,780	326,400	1,780
2019-08-29	1,750	1,759	1,728	1,749	216,200	1,749
2019-08-28	1,782	1,782	1,748	1,749	267,900	1,749
2019-08-27	1,785	1,794	1,779	1,780	261,100	1,780
2019-08-26	1,784	1,788	1,759	1,770	339,500	1,770
2019-08-23	1,822	1,837	1,818	1,833	235,100	1,833
2019-08-22	1,842	1,848	1,817	1,820	234,500	1,820
2019-08-21	1,832	1,849	1,828	1,829	196,600	1,829
2019-08-20	1,838	1,861	1,831	1,861	178,400	1,861
2019-08-19	1,837	1,842	1,827	1,830	250,500	1,830
2019-08-16	1,840	1,847	1,831	1,834	230,000	1,834
2019-08-15	1,856	1,869	1,846	1,861	253,200	1,861
2019-08-14	1,907	1,925	1,902	1,909	392,300	1,909
2019-08-13	1,868	1,881	1,859	1,867	385,200	1,867
2019-08-09	1,904	1,906	1,882	1,898	276,300	1,898
2019-08-08	1,884	1,901	1,881	1,887	224,500	1,887
2019-08-07	1,904	1,909	1,870	1,882	405,800	1,882
2019-08-06	1,850	1,945	1,850	1,919	580,400	1,919
2019-08-05	1,950	1,960	1,919	1,939	317,200	1,939
2019-08-02	1,996	2,003	1,952	1,963	393,400	1,963
2019-08-01	2,040	2,059	2,031	2,046	261,900	2,046
2019-07-31	2,048	2,070	2,045	2,047	303,400	2,047
2019-07-30	2,047	2,077	2,044	2,067	229,900	2,067
2019-07-29	2,018	2,051	2,011	2,035	244,900	2,035
2019-07-26	2,061	2,061	2,004	2,018	590,600	2,018
2019-07-25	2,083	2,083	2,060	2,061	179,400	2,061
2019-07-24	2,078	2,089	2,072	2,084	246,900	2,084
2019-07-23	2,032	2,054	2,016	2,051	287,500	2,051
2019-07-22	2,048	2,055	2,028	2,032	231,900	2,032
2019-07-19	2,025	2,064	2,015	2,050	217,500	2,050
2019-07-18	2,065	2,078	2,018	2,022	281,900	2,022
2019-07-17	2,067	2,096	2,051	2,093	341,400	2,093
2019-07-16	2,089	2,094	2,074	2,075	286,800	2,075
2019-07-12	2,111	2,112	2,085	2,091	239,200	2,091
2019-07-11	2,117	2,125	2,109	2,123	153,000	2,123
2019-07-10	2,132	2,135	2,119	2,125	251,900	2,125
2019-07-09	2,146	2,159	2,125	2,133	280,900	2,133
2019-07-08	2,134	2,156	2,128	2,147	309,800	2,147
2019-07-05	2,150	2,162	2,142	2,151	231,600	2,151
2019-07-04	2,144	2,157	2,134	2,150	255,500	2,150
2019-07-03	2,131	2,142	2,115	2,133	372,900	2,133
2019-07-02	2,143	2,169	2,130	2,164	385,400	2,164
2019-07-01	2,128	2,146	2,110	2,145	359,200	2,145
2019-06-28	2,078	2,087	2,058	2,078	445,800	2,078
2019-06-27	2,083	2,119	2,078	2,104	510,000	2,104
2019-06-26	2,052	2,084	2,047	2,055	369,200	2,055
2019-06-25	2,030	2,061	2,024	2,041	348,200	2,041
2019-06-24	2,014	2,058	2,013	2,051	280,000	2,051
2019-06-21	2,045	2,052	2,016	2,025	567,800	2,025
2019-06-20	2,033	2,051	2,021	2,040	294,200	2,040
2019-06-19	2,003	2,030	1,997	2,020	395,700	2,020
2019-06-18	1,998	2,005	1,965	1,974	363,300	1,974
2019-06-17	2,028	2,038	2,004	2,004	355,400	2,004
2019-06-14	2,034	2,041	2,016	2,035	412,600	2,035
2019-06-13	2,016	2,034	2,002	2,019	484,000	2,019
2019-06-12	2,042	2,060	2,017	2,017	672,300	2,017
2019-06-11	2,070	2,085	2,056	2,076	341,400	2,076
2019-06-10	2,097	2,119	2,079	2,080	411,700	2,080
2019-06-07	2,010	2,132	2,004	2,082	1,004,900	2,082
2019-06-06	2,016	2,027	2,003	2,010	350,100	2,010
2019-06-05	2,058	2,067	2,037	2,037	578,000	2,037
2019-06-04	1,943	1,997	1,941	1,987	376,600	1,987
2019-06-03	1,926	1,949	1,919	1,935	309,100	1,935
2019-05-31	1,960	1,969	1,937	1,941	322,100	1,941
2019-05-30	1,945	1,992	1,940	1,985	399,200	1,985
2019-05-29	1,930	1,970	1,926	1,963	506,200	1,963
2019-05-28	1,924	1,947	1,920	1,934	382,300	1,934
2019-05-27	1,939	1,949	1,918	1,933	240,700	1,933
2019-05-24	1,928	1,933	1,905	1,919	369,900	1,919
2019-05-23	1,926	1,939	1,907	1,916	397,600	1,916
2019-05-22	1,971	1,981	1,931	1,940	422,000	1,940
2019-05-21	1,932	1,970	1,931	1,946	578,300	1,946
2019-05-20	1,922	1,945	1,904	1,932	352,000	1,932
2019-05-17	1,937	1,937	1,915	1,933	426,100	1,933
2019-05-16	1,932	1,938	1,899	1,903	412,400	1,903
2019-05-15	1,896	1,921	1,880	1,920	546,900	1,920
2019-05-14	1,898	1,924	1,833	1,863	949,700	1,863
2019-05-13	2,028	2,052	2,023	2,028	502,500	2,028
2019-05-10	2,048	2,073	2,027	2,036	469,500	2,036
2019-05-09	2,062	2,065	2,027	2,049	521,200	2,049
2019-05-08	2,108	2,113	2,070	2,077	418,100	2,077
2019-05-07	2,201	2,203	2,147	2,150	342,700	2,150
2019-04-26	2,228	2,233	2,212	2,227	233,800	2,227
2019-04-25	2,242	2,266	2,229	2,255	280,200	2,255
2019-04-24	2,275	2,275	2,243	2,249	279,600	2,249
2019-04-23	2,275	2,287	2,263	2,267	150,800	2,267
2019-04-22	2,290	2,290	2,264	2,275	135,900	2,275
2019-04-19	2,295	2,301	2,272	2,290	206,900	2,290
2019-04-18	2,303	2,314	2,271	2,280	268,400	2,280
2019-04-17	2,301	2,313	2,287	2,296	293,400	2,296
2019-04-16	2,298	2,306	2,287	2,294	203,800	2,294
2019-04-15	2,325	2,338	2,302	2,317	296,600	2,317
2019-04-12	2,315	2,319	2,283	2,284	311,000	2,284
2019-04-11	2,291	2,321	2,285	2,314	185,600	2,314
2019-04-10	2,313	2,324	2,308	2,315	171,900	2,315
2019-04-09	2,305	2,341	2,299	2,341	213,100	2,341
2019-04-08	2,353	2,359	2,303	2,311	389,200	2,311
2019-04-05	2,333	2,347	2,319	2,344	443,900	2,344
2019-04-04	2,322	2,335	2,307	2,325	390,400	2,325
2019-04-03	2,296	2,322	2,281	2,322	592,400	2,322
2019-04-02	2,273	2,300	2,269	2,296	409,500	2,296
2019-04-01	2,214	2,258	2,213	2,250	464,400	2,250
2019-03-29	2,170	2,180	2,148	2,171	297,900	2,171
2019-03-28	2,152	2,159	2,122	2,146	253,600	2,146
2019-03-27	2,208	2,208	2,159	2,175	247,700	2,175
2019-03-26	2,175	2,218	2,157	2,212	494,600	2,212
2019-03-25	2,157	2,159	2,105	2,146	378,100	2,146
2019-03-22	2,180	2,190	2,157	2,176	430,600	2,176
2019-03-20	2,145	2,160	2,131	2,158	264,000	2,158
2019-03-19	2,139	2,157	2,125	2,154	278,800	2,154
2019-03-18	2,130	2,145	2,115	2,134	198,900	2,134
2019-03-15	2,122	2,133	2,110	2,124	462,800	2,124
2019-03-14	2,124	2,141	2,093	2,094	291,900	2,094
2019-03-13	2,125	2,126	2,084	2,103	372,000	2,103
2019-03-12	2,121	2,142	2,112	2,126	301,900	2,126
2019-03-11	2,092	2,110	2,086	2,100	219,000	2,100
2019-03-08	2,149	2,158	2,096	2,103	551,300	2,103
2019-03-07	2,223	2,229	2,169	2,171	464,200	2,171
2019-03-06	2,233	2,249	2,225	2,240	255,400	2,240
2019-03-05	2,263	2,269	2,235	2,240	350,100	2,240
2019-03-04	2,249	2,283	2,245	2,283	392,600	2,283
2019-03-01	2,226	2,235	2,207	2,234	337,300	2,234
2019-02-28	2,269	2,269	2,226	2,231	472,900	2,231
2019-02-27	2,262	2,275	2,239	2,264	778,800	2,264
2019-02-26	2,292	2,304	2,264	2,278	520,500	2,278
2019-02-25	2,299	2,303	2,284	2,292	357,600	2,292
2019-02-22	2,292	2,299	2,264	2,272	330,700	2,272
2019-02-21	2,295	2,314	2,281	2,304	387,100	2,304
2019-02-20	2,273	2,299	2,268	2,297	491,100	2,297
2019-02-19	2,261	2,263	2,242	2,261	223,100	2,261
2019-02-18	2,248	2,271	2,220	2,268	383,500	2,268
2019-02-15	2,223	2,227	2,182	2,209	437,700	2,209
2019-02-14	2,229	2,243	2,216	2,227	396,300	2,227
2019-02-13	2,251	2,255	2,211	2,232	581,500	2,232
2019-02-12	2,181	2,234	2,181	2,219	585,000	2,219
2019-02-08	2,233	2,248	2,168	2,181	576,300	2,181
2019-02-07	2,305	2,310	2,252	2,263	430,900	2,263
2019-02-06	2,336	2,341	2,294	2,311	458,300	2,311
2019-02-05	2,341	2,361	2,323	2,343	579,000	2,343
2019-02-04	2,284	2,308	2,272	2,308	496,400	2,308
2019-02-01	2,280	2,283	2,250	2,255	550,300	2,255
2019-01-31	2,255	2,276	2,240	2,266	514,500	2,266
2019-01-30	2,272	2,273	2,222	2,228	527,000	2,228
2019-01-29	2,250	2,269	2,220	2,268	536,200	2,268
2019-01-28	2,273	2,285	2,252	2,265	563,500	2,265
2019-01-25	2,260	2,287	2,251	2,282	544,200	2,282
2019-01-24	2,281	2,283	2,244	2,277	446,900	2,277
2019-01-23	2,307	2,323	2,286	2,298	509,200	2,298
2019-01-22	2,369	2,369	2,322	2,335	307,100	2,335
2019-01-21	2,360	2,370	2,335	2,350	331,600	2,350
2019-01-18	2,339	2,369	2,327	2,358	387,300	2,358
2019-01-17	2,383	2,383	2,339	2,347	341,000	2,347
2019-01-16	2,342	2,364	2,314	2,346	409,700	2,346
2019-01-15	2,281	2,345	2,272	2,336	456,300	2,336
2019-01-11	2,276	2,302	2,265	2,289	481,600	2,289
2019-01-10	2,319	2,321	2,266	2,273	547,800	2,273
2019-01-09	2,348	2,355	2,334	2,341	310,100	2,341
2019-01-08	2,314	2,331	2,293	2,319	448,900	2,319
2019-01-07	2,250	2,308	2,232	2,290	487,100	2,290
2019-01-04	2,215	2,235	2,150	2,172	544,200	2,172

分割・併合履歴： [2018-09-26]1株→0.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6674 (株)ジーエス・ユアサ コーポレーション の時系列データ [2019年度]

6674 (株)ジーエス・ユアサコーポレーションの時系列データ [2019年度]