6674 (株)ジーエス・ユアサコーポレーションの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,107	2,143	2,107	2,120	409,600	2,120
2022-12-29	2,065	2,100	2,051	2,100	280,600	2,100
2022-12-28	2,080	2,087	2,070	2,082	207,500	2,082
2022-12-27	2,124	2,137	2,078	2,088	282,400	2,088
2022-12-26	2,085	2,099	2,076	2,090	196,800	2,090
2022-12-23	2,078	2,089	2,062	2,069	284,300	2,069
2022-12-22	2,051	2,114	2,027	2,096	755,600	2,096
2022-12-21	2,042	2,049	1,991	2,001	377,400	2,001
2022-12-20	2,105	2,106	2,035	2,052	331,100	2,052
2022-12-19	2,104	2,109	2,088	2,095	258,300	2,095
2022-12-16	2,108	2,128	2,103	2,112	683,300	2,112
2022-12-15	2,121	2,143	2,121	2,138	188,600	2,138
2022-12-14	2,125	2,139	2,118	2,129	245,400	2,129
2022-12-13	2,115	2,121	2,109	2,109	226,900	2,109
2022-12-12	2,085	2,105	2,080	2,094	238,700	2,094
2022-12-09	2,075	2,091	2,075	2,087	279,900	2,087
2022-12-08	2,073	2,077	2,049	2,064	290,600	2,064
2022-12-07	2,055	2,087	2,045	2,073	279,900	2,073
2022-12-06	2,079	2,092	2,066	2,083	337,000	2,083
2022-12-05	2,107	2,112	2,082	2,087	358,000	2,087
2022-12-02	2,156	2,156	2,107	2,119	470,800	2,119
2022-12-01	2,188	2,189	2,158	2,169	282,100	2,169
2022-11-30	2,159	2,179	2,152	2,161	415,300	2,161
2022-11-29	2,176	2,177	2,153	2,157	348,300	2,157
2022-11-28	2,186	2,205	2,177	2,181	457,600	2,181
2022-11-25	2,202	2,202	2,180	2,189	247,900	2,189
2022-11-24	2,199	2,201	2,179	2,188	366,300	2,188
2022-11-22	2,170	2,191	2,165	2,180	362,300	2,180
2022-11-21	2,158	2,173	2,148	2,156	254,600	2,156
2022-11-18	2,185	2,189	2,153	2,155	560,900	2,155
2022-11-17	2,157	2,176	2,157	2,175	231,700	2,175
2022-11-16	2,170	2,177	2,136	2,176	266,300	2,176
2022-11-15	2,166	2,179	2,160	2,163	219,200	2,163
2022-11-14	2,192	2,199	2,166	2,166	369,900	2,166
2022-11-11	2,208	2,212	2,171	2,195	533,300	2,195
2022-11-10	2,200	2,213	2,155	2,160	708,200	2,160
2022-11-09	2,222	2,247	2,166	2,208	1,226,800	2,208
2022-11-08	2,372	2,412	2,367	2,385	422,900	2,385
2022-11-07	2,342	2,357	2,322	2,342	274,700	2,342
2022-11-04	2,295	2,340	2,295	2,325	320,500	2,325
2022-11-02	2,266	2,336	2,264	2,330	339,500	2,330
2022-11-01	2,280	2,291	2,265	2,274	261,000	2,274
2022-10-31	2,237	2,267	2,231	2,267	681,800	2,267
2022-10-28	2,200	2,230	2,185	2,208	464,100	2,208
2022-10-27	2,220	2,235	2,207	2,232	358,100	2,232
2022-10-26	2,240	2,252	2,228	2,235	219,900	2,235
2022-10-25	2,210	2,235	2,193	2,225	330,400	2,225
2022-10-24	2,207	2,218	2,190	2,193	244,600	2,193
2022-10-21	2,190	2,196	2,175	2,176	301,500	2,176
2022-10-20	2,222	2,247	2,198	2,207	354,300	2,207
2022-10-19	2,241	2,263	2,237	2,252	237,000	2,252
2022-10-18	2,242	2,252	2,225	2,242	308,700	2,242
2022-10-17	2,199	2,222	2,195	2,208	263,600	2,208
2022-10-14	2,215	2,240	2,201	2,225	365,600	2,225
2022-10-13	2,200	2,207	2,173	2,182	250,200	2,182
2022-10-12	2,220	2,228	2,191	2,206	204,900	2,206
2022-10-11	2,264	2,267	2,226	2,231	272,000	2,231
2022-10-07	2,291	2,314	2,282	2,299	227,300	2,299
2022-10-06	2,330	2,357	2,328	2,337	223,700	2,337
2022-10-05	2,342	2,355	2,325	2,325	314,100	2,325
2022-10-04	2,332	2,332	2,303	2,317	259,800	2,317
2022-10-03	2,239	2,287	2,231	2,283	287,600	2,283
2022-09-30	2,296	2,300	2,235	2,258	427,000	2,258
2022-09-29	2,316	2,330	2,286	2,319	250,100	2,319
2022-09-28	2,350	2,350	2,268	2,302	337,700	2,302
2022-09-27	2,365	2,395	2,360	2,367	279,500	2,367
2022-09-26	2,382	2,382	2,316	2,324	376,800	2,324
2022-09-22	2,439	2,444	2,402	2,415	229,000	2,415
2022-09-21	2,451	2,472	2,441	2,466	273,700	2,466
2022-09-20	2,484	2,513	2,473	2,486	172,300	2,486
2022-09-16	2,479	2,487	2,450	2,456	266,600	2,456
2022-09-15	2,479	2,499	2,470	2,491	176,700	2,491
2022-09-14	2,468	2,488	2,462	2,472	296,900	2,472
2022-09-13	2,543	2,543	2,510	2,522	164,400	2,522
2022-09-12	2,557	2,565	2,533	2,540	154,300	2,540
2022-09-09	2,537	2,538	2,513	2,537	393,400	2,537
2022-09-08	2,515	2,545	2,513	2,542	288,900	2,542
2022-09-07	2,477	2,489	2,454	2,487	252,500	2,487
2022-09-06	2,469	2,484	2,443	2,475	144,100	2,475
2022-09-05	2,452	2,466	2,438	2,458	195,900	2,458
2022-09-02	2,495	2,515	2,465	2,470	204,800	2,470
2022-09-01	2,528	2,533	2,480	2,486	347,800	2,486
2022-08-31	2,516	2,543	2,511	2,543	443,600	2,543
2022-08-30	2,536	2,538	2,517	2,526	204,800	2,526
2022-08-29	2,502	2,540	2,497	2,525	224,400	2,525
2022-08-26	2,583	2,583	2,549	2,552	255,700	2,552
2022-08-25	2,541	2,582	2,530	2,575	352,500	2,575
2022-08-24	2,540	2,556	2,519	2,519	291,900	2,519
2022-08-23	2,506	2,530	2,488	2,527	227,500	2,527
2022-08-22	2,521	2,544	2,493	2,529	320,200	2,529
2022-08-19	2,560	2,597	2,559	2,571	323,800	2,571
2022-08-18	2,526	2,552	2,510	2,542	217,600	2,542
2022-08-17	2,531	2,543	2,515	2,538	336,500	2,538
2022-08-16	2,521	2,522	2,480	2,511	279,800	2,511
2022-08-15	2,461	2,535	2,452	2,535	531,300	2,535
2022-08-12	2,448	2,472	2,416	2,454	462,700	2,454
2022-08-10	2,411	2,411	2,386	2,398	198,100	2,398
2022-08-09	2,396	2,446	2,393	2,420	342,600	2,420
2022-08-08	2,385	2,409	2,356	2,399	245,000	2,399
2022-08-05	2,398	2,403	2,337	2,385	494,200	2,385
2022-08-04	2,338	2,465	2,321	2,406	759,000	2,406
2022-08-03	2,378	2,416	2,365	2,410	308,800	2,410
2022-08-02	2,394	2,407	2,374	2,395	274,600	2,395
2022-08-01	2,425	2,427	2,396	2,414	281,500	2,414
2022-07-29	2,429	2,434	2,406	2,416	456,300	2,416
2022-07-28	2,448	2,454	2,415	2,431	474,000	2,431
2022-07-27	2,430	2,436	2,382	2,413	530,700	2,413
2022-07-26	2,392	2,421	2,362	2,383	603,000	2,383
2022-07-25	2,335	2,365	2,311	2,342	357,100	2,342
2022-07-22	2,339	2,354	2,327	2,345	324,400	2,345
2022-07-21	2,280	2,344	2,280	2,340	440,900	2,340
2022-07-20	2,280	2,280	2,259	2,279	343,700	2,279
2022-07-19	2,243	2,257	2,220	2,245	247,700	2,245
2022-07-15	2,242	2,245	2,185	2,215	315,300	2,215
2022-07-14	2,183	2,250	2,175	2,237	251,900	2,237
2022-07-13	2,194	2,213	2,188	2,201	147,000	2,201
2022-07-12	2,195	2,195	2,149	2,179	269,800	2,179
2022-07-11	2,229	2,231	2,206	2,208	171,100	2,208
2022-07-08	2,226	2,253	2,203	2,203	405,400	2,203
2022-07-07	2,180	2,201	2,160	2,200	430,500	2,200
2022-07-06	2,136	2,170	2,136	2,162	344,000	2,162
2022-07-05	2,165	2,178	2,143	2,167	267,300	2,167
2022-07-04	2,146	2,170	2,133	2,157	234,800	2,157
2022-07-01	2,137	2,159	2,115	2,132	308,600	2,132
2022-06-30	2,170	2,170	2,118	2,123	289,300	2,123
2022-06-29	2,143	2,170	2,126	2,160	213,200	2,160
2022-06-28	2,166	2,172	2,146	2,168	205,900	2,168
2022-06-27	2,167	2,182	2,156	2,168	284,200	2,168
2022-06-24	2,105	2,136	2,071	2,135	299,500	2,135
2022-06-23	2,106	2,125	2,091	2,093	327,600	2,093
2022-06-22	2,144	2,154	2,099	2,101	258,700	2,101
2022-06-21	2,100	2,135	2,088	2,124	255,400	2,124
2022-06-20	2,127	2,133	2,065	2,085	290,700	2,085
2022-06-17	2,050	2,110	2,036	2,097	705,800	2,097
2022-06-16	2,141	2,154	2,111	2,112	303,700	2,112
2022-06-15	2,110	2,125	2,086	2,113	376,500	2,113
2022-06-14	2,073	2,126	2,068	2,123	425,700	2,123
2022-06-13	2,125	2,132	2,105	2,110	382,500	2,110
2022-06-10	2,206	2,210	2,182	2,193	378,800	2,193
2022-06-09	2,232	2,250	2,217	2,236	266,500	2,236
2022-06-08	2,244	2,253	2,232	2,246	269,300	2,246
2022-06-07	2,195	2,227	2,189	2,202	353,600	2,202
2022-06-06	2,180	2,192	2,166	2,181	216,800	2,181
2022-06-03	2,188	2,203	2,169	2,192	438,300	2,192
2022-06-02	2,121	2,148	2,106	2,138	253,800	2,138
2022-06-01	2,066	2,148	2,064	2,145	374,900	2,145
2022-05-31	2,074	2,094	2,061	2,074	827,500	2,074
2022-05-30	2,094	2,098	2,070	2,082	343,700	2,082
2022-05-27	2,091	2,091	2,046	2,055	337,700	2,055
2022-05-26	2,085	2,109	2,056	2,060	340,800	2,060
2022-05-25	2,159	2,161	2,066	2,067	565,200	2,067
2022-05-24	2,154	2,169	2,129	2,158	405,900	2,158
2022-05-23	2,143	2,159	2,127	2,147	561,400	2,147
2022-05-20	2,050	2,119	2,019	2,111	1,395,200	2,111
2022-05-19	2,023	2,067	2,012	2,063	670,600	2,063
2022-05-18	2,107	2,116	2,057	2,085	700,700	2,085
2022-05-17	2,102	2,103	2,061	2,098	567,300	2,098
2022-05-16	2,212	2,220	2,097	2,104	803,400	2,104
2022-05-13	2,160	2,273	2,160	2,196	582,000	2,196
2022-05-12	2,234	2,252	2,198	2,210	350,900	2,210
2022-05-11	2,222	2,246	2,208	2,234	251,200	2,234
2022-05-10	2,249	2,262	2,207	2,258	481,900	2,258
2022-05-09	2,273	2,291	2,251	2,272	244,000	2,272
2022-05-06	2,261	2,320	2,241	2,309	417,500	2,309
2022-05-02	2,257	2,282	2,233	2,261	319,800	2,261
2022-04-28	2,196	2,268	2,196	2,267	287,100	2,267
2022-04-27	2,168	2,195	2,159	2,187	278,900	2,187
2022-04-26	2,205	2,233	2,203	2,221	237,100	2,221
2022-04-25	2,240	2,241	2,186	2,206	278,200	2,206
2022-04-22	2,298	2,310	2,270	2,277	207,300	2,277
2022-04-21	2,313	2,352	2,300	2,329	352,600	2,329
2022-04-20	2,260	2,284	2,245	2,266	282,700	2,266
2022-04-19	2,238	2,242	2,203	2,235	253,900	2,235
2022-04-18	2,155	2,193	2,151	2,190	195,300	2,190
2022-04-15	2,188	2,199	2,167	2,185	148,100	2,185
2022-04-14	2,188	2,222	2,183	2,216	174,700	2,216
2022-04-13	2,138	2,198	2,133	2,188	304,800	2,188
2022-04-12	2,163	2,183	2,135	2,138	254,500	2,138
2022-04-11	2,202	2,227	2,179	2,190	185,500	2,190
2022-04-08	2,247	2,250	2,176	2,208	301,700	2,208
2022-04-07	2,227	2,230	2,207	2,225	276,000	2,225
2022-04-06	2,320	2,325	2,286	2,293	263,000	2,293
2022-04-05	2,357	2,376	2,346	2,357	217,500	2,357
2022-04-04	2,331	2,344	2,321	2,336	149,400	2,336
2022-04-01	2,328	2,337	2,282	2,336	233,700	2,336
2022-03-31	2,350	2,388	2,334	2,341	410,800	2,341
2022-03-30	2,416	2,425	2,381	2,400	332,400	2,400
2022-03-29	2,370	2,419	2,358	2,410	408,900	2,410
2022-03-28	2,438	2,438	2,371	2,386	278,100	2,386
2022-03-25	2,475	2,476	2,409	2,430	264,900	2,430
2022-03-24	2,397	2,462	2,395	2,450	222,300	2,450
2022-03-23	2,415	2,442	2,397	2,426	299,100	2,426
2022-03-22	2,366	2,401	2,355	2,384	317,100	2,384
2022-03-18	2,340	2,361	2,317	2,347	585,700	2,347
2022-03-17	2,339	2,359	2,313	2,351	491,800	2,351
2022-03-16	2,288	2,319	2,254	2,301	322,600	2,301
2022-03-15	2,235	2,282	2,230	2,265	244,800	2,265
2022-03-14	2,213	2,267	2,204	2,231	215,600	2,231
2022-03-11	2,199	2,254	2,195	2,217	479,400	2,217
2022-03-10	2,132	2,255	2,128	2,249	655,400	2,249
2022-03-09	2,101	2,111	2,041	2,044	403,300	2,044
2022-03-08	2,079	2,123	2,058	2,070	511,300	2,070
2022-03-07	2,220	2,227	2,089	2,100	672,100	2,100
2022-03-04	2,402	2,406	2,274	2,276	540,300	2,276
2022-03-03	2,450	2,475	2,392	2,424	243,700	2,424
2022-03-02	2,472	2,505	2,437	2,439	345,900	2,439
2022-03-01	2,528	2,553	2,511	2,522	409,000	2,522
2022-02-28	2,440	2,520	2,431	2,467	550,900	2,467
2022-02-25	2,414	2,416	2,365	2,402	320,900	2,402
2022-02-24	2,407	2,430	2,359	2,378	363,500	2,378
2022-02-22	2,419	2,454	2,386	2,426	506,700	2,426
2022-02-21	2,366	2,397	2,338	2,395	144,400	2,395
2022-02-18	2,352	2,432	2,352	2,416	226,200	2,416
2022-02-17	2,457	2,458	2,380	2,402	217,100	2,402
2022-02-16	2,420	2,470	2,418	2,463	313,500	2,463
2022-02-15	2,362	2,377	2,338	2,363	230,500	2,363
2022-02-14	2,390	2,409	2,336	2,341	407,700	2,341
2022-02-10	2,456	2,465	2,400	2,440	383,100	2,440
2022-02-09	2,335	2,409	2,327	2,407	373,100	2,407
2022-02-08	2,271	2,312	2,232	2,309	299,700	2,309
2022-02-07	2,170	2,315	2,123	2,270	763,800	2,270
2022-02-04	2,350	2,362	2,291	2,341	552,200	2,341
2022-02-03	2,400	2,424	2,367	2,378	457,600	2,378
2022-02-02	2,465	2,472	2,430	2,438	329,700	2,438
2022-02-01	2,464	2,502	2,430	2,432	255,800	2,432
2022-01-31	2,394	2,453	2,379	2,437	511,400	2,437
2022-01-28	2,379	2,398	2,345	2,394	302,500	2,394
2022-01-27	2,470	2,484	2,345	2,353	427,500	2,353
2022-01-26	2,440	2,464	2,403	2,425	255,100	2,425
2022-01-25	2,532	2,532	2,392	2,435	510,200	2,435
2022-01-24	2,512	2,569	2,499	2,557	203,100	2,557
2022-01-21	2,484	2,539	2,452	2,526	266,100	2,526
2022-01-20	2,480	2,539	2,466	2,528	256,600	2,528
2022-01-19	2,560	2,575	2,498	2,510	365,600	2,510
2022-01-18	2,640	2,669	2,591	2,613	266,600	2,613
2022-01-17	2,640	2,664	2,621	2,622	173,400	2,622
2022-01-14	2,604	2,643	2,582	2,635	325,200	2,635
2022-01-13	2,645	2,659	2,621	2,645	371,500	2,645
2022-01-12	2,590	2,642	2,587	2,641	383,700	2,641
2022-01-11	2,515	2,560	2,515	2,555	280,200	2,555
2022-01-07	2,563	2,582	2,503	2,529	281,600	2,529
2022-01-06	2,560	2,587	2,543	2,543	304,000	2,543
2022-01-05	2,627	2,632	2,590	2,602	285,900	2,602
2022-01-04	2,599	2,613	2,573	2,604	384,800	2,604

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 [2022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 [2022年度]