6674 (株)ジーエス・ユアサコーポレーションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,567	2,571	2,539	2,558	274,800	2,558
2021-12-29	2,527	2,584	2,525	2,572	570,200	2,572
2021-12-28	2,482	2,526	2,479	2,526	344,300	2,526
2021-12-27	2,488	2,489	2,459	2,474	164,900	2,474
2021-12-24	2,469	2,507	2,465	2,500	246,800	2,500
2021-12-23	2,464	2,475	2,448	2,471	192,500	2,471
2021-12-22	2,431	2,474	2,431	2,453	308,700	2,453
2021-12-21	2,424	2,460	2,397	2,436	388,600	2,436
2021-12-20	2,423	2,439	2,376	2,376	492,100	2,376
2021-12-17	2,494	2,494	2,459	2,473	463,400	2,473
2021-12-16	2,499	2,505	2,465	2,492	449,000	2,492
2021-12-15	2,456	2,495	2,446	2,464	415,100	2,464
2021-12-14	2,433	2,452	2,405	2,444	507,400	2,444
2021-12-13	2,490	2,491	2,419	2,428	428,900	2,428
2021-12-10	2,488	2,516	2,480	2,501	482,800	2,501
2021-12-09	2,486	2,510	2,468	2,478	517,400	2,478
2021-12-08	2,477	2,541	2,461	2,521	580,000	2,521
2021-12-07	2,460	2,474	2,426	2,467	482,900	2,467
2021-12-06	2,393	2,453	2,392	2,429	557,400	2,429
2021-12-03	2,361	2,394	2,329	2,391	592,700	2,391
2021-12-02	2,311	2,356	2,291	2,327	737,800	2,327
2021-12-01	2,300	2,374	2,291	2,361	709,200	2,361
2021-11-30	2,383	2,404	2,302	2,306	1,184,800	2,306
2021-11-29	2,348	2,387	2,328	2,335	692,600	2,335
2021-11-26	2,454	2,457	2,379	2,414	722,700	2,414
2021-11-25	2,510	2,518	2,472	2,480	788,100	2,480
2021-11-24	2,406	2,463	2,401	2,411	886,900	2,411
2021-11-22	2,400	2,457	2,371	2,451	944,100	2,451
2021-11-19	2,364	2,409	2,342	2,400	1,298,000	2,400
2021-11-18	2,329	2,380	2,322	2,352	826,900	2,352
2021-11-17	2,351	2,351	2,266	2,327	1,227,100	2,327
2021-11-16	2,253	2,333	2,222	2,301	1,464,700	2,301
2021-11-15	2,190	2,194	2,143	2,159	413,700	2,159
2021-11-12	2,143	2,202	2,143	2,175	459,200	2,175
2021-11-11	2,163	2,171	2,130	2,139	436,500	2,139
2021-11-10	2,209	2,213	2,166	2,167	589,900	2,167
2021-11-09	2,259	2,286	2,212	2,214	668,100	2,214
2021-11-08	2,373	2,383	2,236	2,264	1,164,700	2,264
2021-11-05	2,531	2,534	2,470	2,483	365,400	2,483
2021-11-04	2,550	2,563	2,504	2,557	468,000	2,557
2021-11-02	2,493	2,510	2,475	2,505	294,700	2,505
2021-11-01	2,501	2,522	2,479	2,505	475,700	2,505
2021-10-29	2,423	2,474	2,394	2,474	1,241,300	2,474
2021-10-28	2,400	2,421	2,374	2,405	1,254,900	2,405
2021-10-27	2,529	2,545	2,430	2,447	576,500	2,447
2021-10-26	2,517	2,573	2,506	2,551	471,600	2,551
2021-10-25	2,500	2,522	2,485	2,500	306,000	2,500
2021-10-22	2,520	2,548	2,511	2,525	200,900	2,525
2021-10-21	2,610	2,622	2,546	2,548	288,500	2,548
2021-10-20	2,621	2,645	2,589	2,591	229,300	2,591
2021-10-19	2,630	2,639	2,598	2,629	252,200	2,629
2021-10-18	2,590	2,642	2,577	2,642	388,600	2,642
2021-10-15	2,550	2,579	2,546	2,578	278,200	2,578
2021-10-14	2,481	2,536	2,468	2,536	257,900	2,536
2021-10-13	2,493	2,526	2,475	2,493	262,800	2,493
2021-10-12	2,497	2,518	2,494	2,518	167,300	2,518
2021-10-11	2,467	2,515	2,461	2,501	180,800	2,501
2021-10-08	2,473	2,504	2,463	2,468	301,700	2,468
2021-10-07	2,422	2,451	2,414	2,437	307,700	2,437
2021-10-06	2,430	2,474	2,381	2,421	312,400	2,421
2021-10-05	2,412	2,431	2,358	2,415	396,800	2,415
2021-10-04	2,501	2,503	2,439	2,446	301,400	2,446
2021-10-01	2,509	2,518	2,455	2,465	346,200	2,465
2021-09-30	2,560	2,570	2,524	2,542	455,000	2,542
2021-09-29	2,606	2,608	2,536	2,566	427,300	2,566
2021-09-28	2,625	2,659	2,603	2,657	318,300	2,657
2021-09-27	2,636	2,647	2,615	2,622	295,800	2,622
2021-09-24	2,649	2,652	2,629	2,638	385,500	2,638
2021-09-22	2,625	2,648	2,596	2,599	485,100	2,599
2021-09-21	2,535	2,601	2,533	2,584	348,500	2,584
2021-09-17	2,650	2,650	2,595	2,597	598,300	2,597
2021-09-16	2,670	2,674	2,606	2,632	255,100	2,632
2021-09-15	2,669	2,679	2,632	2,651	325,400	2,651
2021-09-14	2,701	2,718	2,680	2,717	310,000	2,717
2021-09-13	2,690	2,690	2,646	2,682	245,200	2,682
2021-09-10	2,689	2,701	2,677	2,699	386,300	2,699
2021-09-09	2,684	2,719	2,667	2,680	363,100	2,680
2021-09-08	2,667	2,735	2,652	2,734	659,000	2,734
2021-09-07	2,650	2,658	2,617	2,635	442,900	2,635
2021-09-06	2,670	2,674	2,602	2,630	360,300	2,630
2021-09-03	2,611	2,640	2,602	2,627	385,000	2,627
2021-09-02	2,600	2,612	2,572	2,590	351,200	2,590
2021-09-01	2,592	2,617	2,589	2,597	323,300	2,597
2021-08-31	2,540	2,599	2,540	2,581	290,100	2,581
2021-08-30	2,532	2,585	2,532	2,585	323,500	2,585
2021-08-27	2,504	2,531	2,493	2,513	201,400	2,513
2021-08-26	2,530	2,530	2,492	2,516	204,500	2,516
2021-08-25	2,546	2,556	2,481	2,512	258,200	2,512
2021-08-24	2,493	2,514	2,482	2,496	273,500	2,496
2021-08-23	2,450	2,491	2,444	2,470	417,700	2,470
2021-08-20	2,522	2,531	2,445	2,446	397,000	2,446
2021-08-19	2,540	2,575	2,529	2,533	216,200	2,533
2021-08-18	2,510	2,577	2,503	2,563	309,700	2,563
2021-08-17	2,596	2,603	2,538	2,540	286,400	2,540
2021-08-16	2,610	2,611	2,559	2,580	343,200	2,580
2021-08-13	2,650	2,664	2,633	2,637	260,700	2,637
2021-08-12	2,671	2,674	2,645	2,648	186,600	2,648
2021-08-11	2,674	2,682	2,648	2,664	257,200	2,664
2021-08-10	2,584	2,677	2,584	2,649	445,800	2,649
2021-08-06	2,670	2,679	2,575	2,583	696,400	2,583
2021-08-05	2,692	2,709	2,666	2,670	590,700	2,670
2021-08-04	2,813	2,815	2,721	2,742	568,400	2,742
2021-08-03	2,837	2,873	2,833	2,864	224,400	2,864
2021-08-02	2,829	2,893	2,818	2,860	367,600	2,860
2021-07-30	2,799	2,825	2,763	2,795	417,000	2,795
2021-07-29	2,775	2,800	2,763	2,800	202,200	2,800
2021-07-28	2,755	2,806	2,753	2,788	191,400	2,788
2021-07-27	2,774	2,811	2,766	2,781	335,700	2,781
2021-07-26	2,754	2,826	2,736	2,825	522,700	2,825
2021-07-21	2,749	2,755	2,671	2,681	461,500	2,681
2021-07-20	2,737	2,753	2,697	2,702	464,400	2,702
2021-07-19	2,835	2,838	2,781	2,795	284,800	2,795
2021-07-16	2,837	2,889	2,828	2,883	210,500	2,883
2021-07-15	2,893	2,908	2,858	2,865	269,100	2,865
2021-07-14	2,841	2,915	2,838	2,889	376,300	2,889
2021-07-13	2,808	2,888	2,808	2,886	418,600	2,886
2021-07-12	2,776	2,806	2,773	2,803	383,200	2,803
2021-07-09	2,693	2,731	2,652	2,726	455,700	2,726
2021-07-08	2,743	2,757	2,726	2,726	247,600	2,726
2021-07-07	2,757	2,789	2,737	2,765	197,800	2,765
2021-07-06	2,834	2,834	2,799	2,806	163,100	2,806
2021-07-05	2,839	2,851	2,813	2,816	159,100	2,816
2021-07-02	2,815	2,855	2,815	2,855	237,000	2,855
2021-07-01	2,871	2,871	2,799	2,801	270,300	2,801
2021-06-30	2,823	2,851	2,823	2,835	289,600	2,835
2021-06-29	2,875	2,878	2,811	2,822	365,200	2,822
2021-06-28	2,900	2,926	2,879	2,910	376,900	2,910
2021-06-25	2,847	2,864	2,814	2,858	282,200	2,858
2021-06-24	2,830	2,835	2,811	2,811	184,600	2,811
2021-06-23	2,798	2,833	2,784	2,821	296,100	2,821
2021-06-22	2,765	2,790	2,742	2,787	473,500	2,787
2021-06-21	2,723	2,728	2,668	2,691	490,300	2,691
2021-06-18	2,810	2,829	2,791	2,791	520,300	2,791
2021-06-17	2,872	2,876	2,807	2,811	585,900	2,811
2021-06-16	2,851	2,899	2,840	2,873	911,300	2,873
2021-06-15	2,967	3,000	2,956	2,968	329,400	2,968
2021-06-14	3,035	3,050	2,986	2,987	281,300	2,987
2021-06-11	3,110	3,110	3,020	3,035	329,100	3,035
2021-06-10	3,040	3,120	3,040	3,110	192,000	3,110
2021-06-09	3,100	3,140	3,050	3,060	233,300	3,060
2021-06-08	3,025	3,075	3,025	3,055	155,900	3,055
2021-06-07	3,095	3,095	3,015	3,055	190,200	3,055
2021-06-04	3,080	3,080	3,040	3,060	161,000	3,060
2021-06-03	3,110	3,150	3,070	3,085	265,700	3,085
2021-06-02	3,075	3,115	3,045	3,100	255,000	3,100
2021-06-01	3,085	3,120	3,020	3,040	222,800	3,040
2021-05-31	3,160	3,170	3,070	3,095	323,700	3,095
2021-05-28	3,085	3,155	3,085	3,150	505,100	3,150
2021-05-27	3,085	3,085	3,020	3,040	350,000	3,040
2021-05-26	2,986	3,080	2,986	3,065	392,900	3,065
2021-05-25	2,980	3,005	2,956	2,984	421,200	2,984
2021-05-24	3,005	3,045	3,005	3,015	231,800	3,015
2021-05-21	3,030	3,075	2,994	3,000	501,100	3,000
2021-05-20	2,918	3,040	2,912	3,030	405,500	3,030
2021-05-19	2,903	2,949	2,890	2,913	262,600	2,913
2021-05-18	2,859	2,938	2,857	2,922	399,900	2,922
2021-05-17	2,850	2,880	2,823	2,877	302,200	2,877
2021-05-14	2,926	2,940	2,819	2,819	505,800	2,819
2021-05-13	2,813	2,970	2,781	2,898	804,300	2,898
2021-05-12	2,845	2,853	2,796	2,821	676,600	2,821
2021-05-11	2,952	2,973	2,879	2,879	485,900	2,879
2021-05-10	3,010	3,030	2,996	3,005	193,200	3,005
2021-05-07	3,025	3,025	2,978	2,992	471,300	2,992
2021-05-06	2,970	3,040	2,965	3,020	498,600	3,020
2021-04-30	3,025	3,040	2,953	2,955	424,700	2,955
2021-04-28	2,943	3,005	2,943	2,995	309,300	2,995
2021-04-27	2,984	2,993	2,943	2,943	317,000	2,943
2021-04-26	2,919	3,010	2,901	3,005	399,100	3,005
2021-04-23	2,875	2,906	2,863	2,884	244,100	2,884
2021-04-22	2,925	2,927	2,883	2,900	400,000	2,900
2021-04-21	2,905	2,923	2,866	2,884	412,400	2,884
2021-04-20	2,962	3,005	2,940	2,995	436,600	2,995
2021-04-19	2,972	3,000	2,952	2,978	213,800	2,978
2021-04-16	2,946	2,976	2,936	2,974	251,800	2,974
2021-04-15	2,970	3,000	2,945	2,969	308,300	2,969
2021-04-14	3,015	3,025	2,965	2,969	270,100	2,969
2021-04-13	3,005	3,050	3,000	3,025	212,300	3,025
2021-04-12	3,070	3,085	3,000	3,010	205,100	3,010
2021-04-09	3,030	3,065	3,010	3,040	261,500	3,040
2021-04-08	3,065	3,090	2,999	3,025	168,000	3,025
2021-04-07	3,030	3,075	3,000	3,070	300,200	3,070
2021-04-06	3,060	3,070	2,970	2,994	352,400	2,994
2021-04-05	3,115	3,125	3,055	3,065	250,700	3,065
2021-04-02	3,050	3,100	3,035	3,095	282,600	3,095
2021-04-01	3,035	3,045	2,994	3,020	318,000	3,020
2021-03-31	2,989	3,025	2,963	3,000	313,500	3,000
2021-03-30	3,005	3,010	2,952	2,988	369,500	2,988
2021-03-29	3,070	3,120	3,005	3,030	508,300	3,030
2021-03-26	3,005	3,050	2,995	3,025	332,500	3,025
2021-03-25	2,889	2,968	2,889	2,952	558,200	2,952
2021-03-24	2,960	2,984	2,876	2,887	637,900	2,887
2021-03-23	2,998	3,045	2,988	2,988	346,300	2,988
2021-03-22	3,030	3,040	2,965	2,981	684,500	2,981
2021-03-19	3,035	3,065	3,005	3,065	707,300	3,065
2021-03-18	3,080	3,095	3,045	3,095	347,800	3,095
2021-03-17	3,005	3,050	2,991	3,035	283,000	3,035
2021-03-16	3,045	3,055	3,015	3,025	318,800	3,025
2021-03-15	3,095	3,140	3,010	3,040	465,400	3,040
2021-03-12	2,972	3,080	2,972	3,065	730,500	3,065
2021-03-11	2,919	3,005	2,894	2,991	811,400	2,991
2021-03-10	3,010	3,010	2,962	2,969	837,800	2,969
2021-03-09	3,110	3,130	2,990	3,010	1,129,700	3,010
2021-03-08	3,225	3,240	3,145	3,165	400,200	3,165
2021-03-05	3,155	3,185	3,085	3,155	376,800	3,155
2021-03-04	3,210	3,235	3,135	3,160	276,900	3,160
2021-03-03	3,215	3,250	3,155	3,230	297,600	3,230
2021-03-02	3,290	3,295	3,160	3,195	406,300	3,195
2021-03-01	3,185	3,265	3,105	3,250	510,500	3,250
2021-02-26	3,225	3,230	3,130	3,135	547,300	3,135
2021-02-25	3,370	3,385	3,280	3,295	384,700	3,295
2021-02-24	3,375	3,395	3,270	3,275	397,400	3,275
2021-02-22	3,435	3,475	3,355	3,370	399,900	3,370
2021-02-19	3,355	3,390	3,295	3,365	274,000	3,365
2021-02-18	3,485	3,515	3,355	3,365	461,400	3,365
2021-02-17	3,465	3,505	3,465	3,500	321,600	3,500
2021-02-16	3,450	3,515	3,435	3,475	455,900	3,475
2021-02-15	3,435	3,440	3,380	3,435	236,900	3,435
2021-02-12	3,460	3,460	3,360	3,410	415,800	3,410
2021-02-10	3,340	3,480	3,340	3,470	501,300	3,470
2021-02-09	3,405	3,425	3,305	3,350	503,300	3,350
2021-02-08	3,475	3,540	3,420	3,445	589,700	3,445
2021-02-05	3,400	3,540	3,310	3,405	1,001,000	3,405
2021-02-04	3,325	3,345	3,260	3,305	426,200	3,305
2021-02-03	3,350	3,450	3,290	3,325	724,200	3,325
2021-02-02	3,260	3,315	3,220	3,315	460,500	3,315
2021-02-01	3,095	3,275	3,090	3,270	671,200	3,270
2021-01-29	3,200	3,240	3,080	3,080	421,700	3,080
2021-01-28	3,075	3,215	3,050	3,175	1,157,600	3,175
2021-01-27	3,180	3,210	3,160	3,180	300,700	3,180
2021-01-26	3,220	3,225	3,115	3,140	290,800	3,140
2021-01-25	3,235	3,245	3,190	3,215	422,700	3,215
2021-01-22	3,210	3,235	3,165	3,235	361,500	3,235
2021-01-21	3,200	3,255	3,195	3,240	513,700	3,240
2021-01-20	3,170	3,215	3,135	3,180	454,100	3,180
2021-01-19	3,070	3,150	3,070	3,120	354,600	3,120
2021-01-18	2,986	3,060	2,960	3,050	388,600	3,050
2021-01-15	3,150	3,175	3,010	3,045	705,700	3,045
2021-01-14	3,275	3,275	3,100	3,120	870,100	3,120
2021-01-13	3,300	3,355	3,240	3,285	621,800	3,285
2021-01-12	3,230	3,325	3,200	3,315	767,600	3,315
2021-01-08	3,170	3,240	3,165	3,235	753,200	3,235
2021-01-07	3,090	3,165	3,080	3,135	734,600	3,135
2021-01-06	2,990	3,065	2,983	3,040	621,900	3,040
2021-01-05	2,910	2,992	2,910	2,983	601,000	2,983
2021-01-04	2,999	3,005	2,845	2,945	619,200	2,945

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 [2021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 [2021年度]