6674 (株)ジーエス・ユアサコーポレーションの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,980	2,994	2,933	2,964	734,300	2,964
2020-12-29	2,980	3,050	2,973	3,050	593,800	3,050
2020-12-28	2,913	3,010	2,913	2,957	781,600	2,957
2020-12-25	2,900	2,932	2,874	2,894	420,100	2,894
2020-12-24	2,793	2,886	2,772	2,869	582,100	2,869
2020-12-23	2,790	2,809	2,747	2,764	365,700	2,764
2020-12-22	2,749	2,804	2,730	2,748	470,800	2,748
2020-12-21	2,760	2,787	2,731	2,778	329,900	2,778
2020-12-18	2,738	2,775	2,728	2,739	357,300	2,739
2020-12-17	2,745	2,760	2,701	2,728	312,200	2,728
2020-12-16	2,746	2,760	2,715	2,757	385,700	2,757
2020-12-15	2,721	2,769	2,693	2,765	469,900	2,765
2020-12-14	2,660	2,716	2,650	2,715	453,900	2,715
2020-12-11	2,698	2,709	2,626	2,659	508,000	2,659
2020-12-10	2,710	2,730	2,661	2,689	516,700	2,689
2020-12-09	2,601	2,705	2,589	2,702	582,000	2,702
2020-12-08	2,590	2,615	2,550	2,575	615,000	2,575
2020-12-07	2,750	2,766	2,612	2,634	761,400	2,634
2020-12-04	2,607	2,752	2,595	2,741	763,200	2,741
2020-12-03	2,640	2,660	2,597	2,618	559,500	2,618
2020-12-02	2,577	2,624	2,555	2,618	561,600	2,618
2020-12-01	2,524	2,560	2,501	2,559	472,100	2,559
2020-11-30	2,559	2,574	2,496	2,524	630,100	2,524
2020-11-27	2,552	2,570	2,516	2,544	559,100	2,544
2020-11-26	2,505	2,546	2,490	2,541	533,300	2,541
2020-11-25	2,553	2,598	2,518	2,522	782,400	2,522
2020-11-24	2,471	2,568	2,442	2,497	837,800	2,497
2020-11-20	2,348	2,411	2,334	2,407	663,000	2,407
2020-11-19	2,200	2,353	2,191	2,348	862,000	2,348
2020-11-18	2,250	2,255	2,219	2,237	486,100	2,237
2020-11-17	2,250	2,250	2,207	2,231	495,700	2,231
2020-11-16	2,155	2,208	2,152	2,198	534,500	2,198
2020-11-13	2,091	2,111	2,066	2,098	376,600	2,098
2020-11-12	2,110	2,136	2,079	2,109	393,500	2,109
2020-11-11	2,133	2,147	2,102	2,135	558,900	2,135
2020-11-10	2,051	2,109	2,031	2,059	659,500	2,059
2020-11-09	1,889	1,973	1,888	1,964	677,200	1,964
2020-11-06	1,828	1,869	1,815	1,861	452,200	1,861
2020-11-05	1,851	1,854	1,810	1,848	383,700	1,848
2020-11-04	1,865	1,888	1,845	1,853	346,800	1,853
2020-11-02	1,836	1,875	1,833	1,852	247,300	1,852
2020-10-30	1,858	1,887	1,800	1,812	318,400	1,812
2020-10-29	1,830	1,884	1,820	1,877	216,200	1,877
2020-10-28	1,874	1,878	1,846	1,866	339,200	1,866
2020-10-27	1,912	1,919	1,892	1,903	276,500	1,903
2020-10-26	1,941	1,974	1,937	1,945	342,500	1,945
2020-10-23	1,930	1,953	1,911	1,941	327,400	1,941
2020-10-22	1,897	1,939	1,897	1,912	435,800	1,912
2020-10-21	1,855	1,918	1,849	1,914	242,200	1,914
2020-10-20	1,847	1,883	1,846	1,856	198,900	1,856
2020-10-19	1,863	1,890	1,859	1,877	254,900	1,877
2020-10-16	1,879	1,883	1,852	1,853	254,000	1,853
2020-10-15	1,919	1,922	1,885	1,893	229,100	1,893
2020-10-14	1,941	1,946	1,896	1,919	407,900	1,919
2020-10-13	1,890	1,943	1,863	1,937	401,700	1,937
2020-10-12	1,890	1,892	1,860	1,883	299,000	1,883
2020-10-09	1,921	1,959	1,917	1,925	609,700	1,925
2020-10-08	1,884	1,934	1,882	1,884	415,500	1,884
2020-10-07	1,807	1,888	1,800	1,877	389,700	1,877
2020-10-06	1,826	1,830	1,802	1,818	355,300	1,818
2020-10-05	1,805	1,846	1,798	1,829	279,200	1,829
2020-10-02	1,822	1,839	1,758	1,765	309,800	1,765
2020-09-30	1,848	1,854	1,808	1,808	394,600	1,808
2020-09-29	1,900	1,904	1,851	1,866	302,400	1,866
2020-09-28	1,873	1,899	1,844	1,899	354,700	1,899
2020-09-25	1,840	1,864	1,829	1,856	265,900	1,856
2020-09-24	1,854	1,857	1,789	1,794	298,600	1,794
2020-09-23	1,886	1,887	1,837	1,844	373,500	1,844
2020-09-18	1,885	1,910	1,881	1,908	399,000	1,908
2020-09-17	1,857	1,893	1,855	1,870	230,600	1,870
2020-09-16	1,904	1,907	1,865	1,865	277,400	1,865
2020-09-15	1,880	1,897	1,852	1,886	215,900	1,886
2020-09-14	1,860	1,891	1,860	1,881	226,500	1,881
2020-09-11	1,840	1,851	1,809	1,845	427,700	1,845
2020-09-10	1,800	1,843	1,791	1,842	413,900	1,842
2020-09-09	1,765	1,800	1,759	1,789	281,000	1,789
2020-09-08	1,772	1,798	1,771	1,796	213,300	1,796
2020-09-07	1,743	1,782	1,735	1,768	239,200	1,768
2020-09-04	1,732	1,762	1,732	1,758	278,800	1,758
2020-09-03	1,780	1,780	1,758	1,764	310,000	1,764
2020-09-02	1,761	1,772	1,727	1,731	336,800	1,731
2020-09-01	1,748	1,768	1,740	1,756	235,800	1,756
2020-08-31	1,778	1,783	1,743	1,757	450,700	1,757
2020-08-28	1,742	1,795	1,734	1,749	457,300	1,749
2020-08-27	1,753	1,766	1,729	1,750	309,200	1,750
2020-08-26	1,757	1,771	1,749	1,770	274,900	1,770
2020-08-25	1,751	1,785	1,743	1,777	352,700	1,777
2020-08-24	1,717	1,730	1,706	1,711	216,200	1,711
2020-08-21	1,733	1,764	1,720	1,721	198,300	1,721
2020-08-20	1,736	1,748	1,715	1,715	209,000	1,715
2020-08-19	1,734	1,758	1,712	1,748	188,900	1,748
2020-08-18	1,780	1,781	1,742	1,750	280,700	1,750
2020-08-17	1,774	1,786	1,765	1,773	210,400	1,773
2020-08-14	1,831	1,832	1,773	1,774	310,200	1,774
2020-08-13	1,807	1,853	1,803	1,823	370,700	1,823
2020-08-12	1,800	1,817	1,764	1,785	252,800	1,785
2020-08-11	1,730	1,801	1,730	1,792	405,000	1,792
2020-08-07	1,646	1,683	1,632	1,677	329,000	1,677
2020-08-06	1,641	1,672	1,627	1,646	336,000	1,646
2020-08-05	1,635	1,679	1,630	1,655	509,700	1,655
2020-08-04	1,695	1,749	1,676	1,691	558,600	1,691
2020-08-03	1,666	1,705	1,664	1,678	297,900	1,678
2020-07-31	1,691	1,697	1,628	1,630	394,400	1,630
2020-07-30	1,779	1,779	1,727	1,728	220,100	1,728
2020-07-29	1,775	1,783	1,751	1,753	289,100	1,753
2020-07-28	1,831	1,836	1,795	1,796	250,200	1,796
2020-07-27	1,800	1,817	1,775	1,817	385,100	1,817
2020-07-22	1,826	1,867	1,815	1,838	204,300	1,838
2020-07-21	1,841	1,846	1,818	1,831	279,900	1,831
2020-07-20	1,855	1,871	1,830	1,869	189,300	1,869
2020-07-17	1,874	1,885	1,859	1,877	304,500	1,877
2020-07-16	1,865	1,888	1,849	1,860	248,600	1,860
2020-07-15	1,859	1,880	1,840	1,846	351,100	1,846
2020-07-14	1,823	1,836	1,798	1,820	199,500	1,820
2020-07-13	1,800	1,836	1,800	1,834	269,400	1,834
2020-07-10	1,799	1,800	1,760	1,762	382,600	1,762
2020-07-09	1,821	1,827	1,795	1,814	473,700	1,814
2020-07-08	1,832	1,872	1,819	1,838	345,200	1,838
2020-07-07	1,875	1,886	1,834	1,848	392,500	1,848
2020-07-06	1,834	1,894	1,832	1,887	297,400	1,887
2020-07-03	1,840	1,858	1,801	1,832	373,200	1,832
2020-07-02	1,858	1,884	1,839	1,843	328,800	1,843
2020-07-01	1,919	1,924	1,865	1,881	350,200	1,881
2020-06-30	1,897	1,937	1,885	1,906	485,200	1,906
2020-06-29	1,862	1,878	1,832	1,836	281,500	1,836
2020-06-26	1,880	1,898	1,864	1,886	313,800	1,886
2020-06-25	1,907	1,907	1,856	1,861	523,400	1,861
2020-06-24	1,939	1,974	1,923	1,947	695,900	1,947
2020-06-23	1,910	1,978	1,893	1,915	1,058,600	1,915
2020-06-22	1,810	1,900	1,783	1,843	792,200	1,843
2020-06-19	1,869	1,873	1,812	1,813	430,100	1,813
2020-06-18	1,837	1,866	1,821	1,856	297,100	1,856
2020-06-17	1,845	1,851	1,815	1,838	266,500	1,838
2020-06-16	1,811	1,856	1,785	1,852	604,600	1,852
2020-06-15	1,796	1,811	1,723	1,731	627,700	1,731
2020-06-12	1,768	1,848	1,760	1,831	806,000	1,831
2020-06-11	1,913	1,929	1,881	1,881	397,100	1,881
2020-06-10	1,961	1,971	1,941	1,969	431,100	1,969
2020-06-09	2,015	2,033	1,972	1,999	378,800	1,999
2020-06-08	2,005	2,053	2,004	2,018	633,800	2,018
2020-06-05	1,947	2,022	1,935	2,007	694,800	2,007
2020-06-04	1,986	1,999	1,903	1,940	399,200	1,940
2020-06-03	1,941	1,955	1,926	1,948	337,100	1,948
2020-06-02	1,902	1,920	1,871	1,913	296,200	1,913
2020-06-01	1,891	1,893	1,847	1,871	362,300	1,871
2020-05-29	1,903	1,914	1,871	1,906	438,100	1,906
2020-05-28	1,906	1,940	1,883	1,911	457,000	1,911
2020-05-27	1,829	1,895	1,822	1,881	440,400	1,881
2020-05-26	1,767	1,838	1,752	1,829	503,400	1,829
2020-05-25	1,724	1,742	1,715	1,739	185,500	1,739
2020-05-22	1,713	1,717	1,662	1,698	274,100	1,698
2020-05-21	1,724	1,739	1,703	1,710	259,900	1,710
2020-05-20	1,663	1,714	1,659	1,708	331,800	1,708
2020-05-19	1,695	1,696	1,674	1,682	280,100	1,682
2020-05-18	1,623	1,631	1,603	1,626	167,300	1,626
2020-05-15	1,671	1,674	1,602	1,617	292,100	1,617
2020-05-14	1,648	1,658	1,604	1,625	332,500	1,625
2020-05-13	1,695	1,699	1,645	1,656	519,200	1,656
2020-05-12	1,573	1,610	1,563	1,580	414,400	1,580
2020-05-11	1,560	1,605	1,556	1,599	253,600	1,599
2020-05-08	1,485	1,530	1,468	1,530	381,800	1,530
2020-05-07	1,495	1,500	1,453	1,461	289,000	1,461
2020-05-01	1,516	1,520	1,478	1,487	356,300	1,487
2020-04-30	1,517	1,569	1,509	1,545	395,500	1,545
2020-04-28	1,500	1,511	1,474	1,497	461,400	1,497
2020-04-27	1,446	1,472	1,424	1,466	319,400	1,466
2020-04-24	1,397	1,423	1,369	1,422	539,000	1,422
2020-04-23	1,364	1,416	1,360	1,416	368,500	1,416
2020-04-22	1,333	1,356	1,318	1,338	512,900	1,338
2020-04-21	1,395	1,398	1,356	1,368	427,900	1,368
2020-04-20	1,410	1,428	1,398	1,419	323,600	1,419
2020-04-17	1,412	1,452	1,407	1,440	462,600	1,440
2020-04-16	1,366	1,402	1,366	1,399	352,900	1,399
2020-04-15	1,422	1,432	1,382	1,389	454,100	1,389
2020-04-14	1,405	1,451	1,392	1,444	317,900	1,444
2020-04-13	1,446	1,454	1,410	1,412	251,800	1,412
2020-04-10	1,467	1,474	1,412	1,464	374,000	1,464
2020-04-09	1,441	1,457	1,411	1,451	422,400	1,451
2020-04-08	1,435	1,451	1,366	1,433	715,200	1,433
2020-04-07	1,449	1,466	1,386	1,435	531,700	1,435
2020-04-06	1,310	1,419	1,285	1,400	449,200	1,400
2020-04-03	1,358	1,369	1,298	1,315	301,600	1,315
2020-04-02	1,357	1,389	1,353	1,356	313,200	1,356
2020-04-01	1,431	1,465	1,373	1,398	290,000	1,398
2020-03-31	1,486	1,515	1,449	1,454	474,800	1,454
2020-03-30	1,497	1,527	1,436	1,481	853,100	1,481
2020-03-27	1,594	1,596	1,510	1,572	506,000	1,572
2020-03-26	1,562	1,562	1,484	1,522	392,800	1,522
2020-03-25	1,515	1,573	1,468	1,567	750,500	1,567
2020-03-24	1,287	1,376	1,253	1,373	672,100	1,373
2020-03-23	1,206	1,266	1,166	1,241	741,500	1,241
2020-03-19	1,270	1,284	1,171	1,182	708,400	1,182
2020-03-18	1,304	1,309	1,242	1,247	747,100	1,247
2020-03-17	1,295	1,354	1,254	1,306	759,200	1,306
2020-03-16	1,381	1,399	1,322	1,325	515,600	1,325
2020-03-13	1,344	1,416	1,331	1,359	819,000	1,359
2020-03-12	1,556	1,561	1,479	1,492	667,900	1,492
2020-03-11	1,624	1,647	1,596	1,597	578,200	1,597
2020-03-10	1,577	1,627	1,531	1,610	600,700	1,610
2020-03-09	1,674	1,691	1,615	1,639	404,900	1,639
2020-03-06	1,796	1,797	1,742	1,753	400,500	1,753
2020-03-05	1,865	1,869	1,833	1,844	318,300	1,844
2020-03-04	1,822	1,856	1,816	1,837	254,300	1,837
2020-03-03	1,917	1,917	1,848	1,848	393,700	1,848
2020-03-02	1,872	1,906	1,844	1,886	492,600	1,886
2020-02-28	1,904	1,944	1,892	1,907	527,900	1,907
2020-02-27	2,001	2,009	1,968	1,984	367,800	1,984
2020-02-26	2,011	2,044	1,997	2,040	357,100	2,040
2020-02-25	1,990	2,034	1,980	2,031	504,900	2,031
2020-02-21	2,128	2,146	2,115	2,118	297,300	2,118
2020-02-20	2,117	2,144	2,104	2,137	498,600	2,137
2020-02-19	2,115	2,122	2,096	2,107	237,300	2,107
2020-02-18	2,128	2,137	2,105	2,115	200,900	2,115
2020-02-17	2,167	2,168	2,139	2,155	230,500	2,155
2020-02-14	2,201	2,203	2,172	2,201	240,400	2,201
2020-02-13	2,224	2,247	2,215	2,223	263,400	2,223
2020-02-12	2,211	2,231	2,195	2,228	261,600	2,228
2020-02-10	2,218	2,247	2,212	2,218	270,200	2,218
2020-02-07	2,318	2,318	2,218	2,245	575,800	2,245
2020-02-06	2,289	2,308	2,272	2,284	453,100	2,284
2020-02-05	2,229	2,239	2,212	2,221	319,300	2,221
2020-02-04	2,147	2,190	2,140	2,185	264,600	2,185
2020-02-03	2,148	2,178	2,136	2,165	270,700	2,165
2020-01-31	2,175	2,207	2,168	2,186	294,600	2,186
2020-01-30	2,245	2,245	2,168	2,178	394,300	2,178
2020-01-29	2,257	2,272	2,237	2,257	378,400	2,257
2020-01-28	2,254	2,275	2,239	2,269	336,700	2,269
2020-01-27	2,288	2,308	2,283	2,290	233,600	2,290
2020-01-24	2,354	2,354	2,323	2,331	168,300	2,331
2020-01-23	2,359	2,363	2,330	2,333	221,000	2,333
2020-01-22	2,352	2,376	2,347	2,363	214,400	2,363
2020-01-21	2,364	2,376	2,353	2,357	172,100	2,357
2020-01-20	2,396	2,407	2,368	2,373	199,500	2,373
2020-01-17	2,371	2,400	2,369	2,398	245,800	2,398
2020-01-16	2,400	2,403	2,364	2,364	279,600	2,364
2020-01-15	2,380	2,395	2,376	2,393	202,000	2,393
2020-01-14	2,402	2,427	2,389	2,400	213,200	2,400
2020-01-10	2,400	2,415	2,386	2,387	227,900	2,387
2020-01-09	2,403	2,424	2,399	2,402	305,900	2,402
2020-01-08	2,376	2,385	2,331	2,355	426,700	2,355
2020-01-07	2,406	2,447	2,406	2,437	498,400	2,437
2020-01-06	2,328	2,358	2,314	2,356	272,800	2,356

分割・併合履歴： [2018-09-26]1株→0.2株

6674 (株)ジーエス・ユアサ コーポレーション の時系列データ [2020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 [2020年度]