[6674 東証1部] ジーエス・ユアサ コーポレーション 日足 時系列データ

[6674 東証1部] ジーエス・ユアサ コーポレーション (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-16587.00592.00586.00591.0025650001512158000
2017-10-13590.00591.00583.00589.0038360002253607000
2017-10-12589.00594.00587.00591.0040190002372293000
2017-10-11585.00586.00578.00582.0031850001854761000
2017-10-10591.00592.00586.00587.0030580001798707000
2017-10-06592.00593.00588.00592.0032830001939676000
2017-10-05594.00596.00587.00589.0036300002142983000
2017-10-04602.00608.00586.00594.00119620007164074000
2017-10-03591.00599.00585.00599.0051770003079553000
2017-10-02591.00593.00583.00585.0041120002413736000
2017-09-29598.00605.00589.00591.0079720004744457000
2017-09-28590.00598.00587.00598.0071310004225165000
2017-09-27580.00587.00578.00585.0035110002046384000
2017-09-26575.00579.00571.00579.0030050001731553000
2017-09-25571.00580.00567.00580.0046040002648435000
2017-09-22567.00569.00557.00569.0044480002509935000
2017-09-21570.00572.00562.00564.0047680002702822000
2017-09-20578.00579.00562.00565.0059420003389112000
2017-09-19584.00595.00577.00582.0068310003988099000
2017-09-15570.00577.00565.00574.0052600003014592000
2017-09-14583.00592.00572.00575.0087390005077356000
2017-09-13582.00600.00572.00581.00156490009149198000
2017-09-12556.00577.00556.00573.00118020006683063000
2017-09-11536.00544.00536.00543.0023920001296703000
2017-09-08533.00539.00529.00531.0032550001735444000
2017-09-07537.00542.00535.00537.0028860001553784000
2017-09-06527.00535.00525.00532.0022670001202182000
2017-09-05539.00543.00529.00533.0027840001489278000
2017-09-04545.00545.00535.00537.0033700001816055000
2017-09-01548.00551.00546.00550.0038840002134509000
2017-08-31546.00549.00542.00546.0050980002786927000
2017-08-30529.00544.00529.00543.0050890002744883000
2017-08-29527.00531.00524.00525.0038660002034295000
2017-08-28531.00533.00527.00532.0022550001197332000
2017-08-25530.00530.00522.00527.0037710001984218000
2017-08-24530.00532.00528.00529.0031450001667442000
2017-08-23546.00546.00535.00536.0039080002109901000
2017-08-22531.00540.00530.00539.0037790002027484000
2017-08-21531.00537.00531.00533.0028660001529894000
2017-08-18532.00535.00525.00529.0048700002576033000
2017-08-17534.00542.00532.00539.0043590002339438000
2017-08-16546.00547.00537.00537.0044940002430093000
2017-08-15549.00555.00545.00549.0042980002365283000
2017-08-14547.00548.00540.00544.0051440002794008000
2017-08-10550.00562.00546.00552.0066750003692043000
2017-08-09563.00565.00543.00548.0098480005435812000
2017-08-08596.00596.00553.00562.003693600021241768000
2017-08-07513.00520.00513.00517.001309000677133000
2017-08-04507.00513.00505.00511.001577000802526000
2017-08-03515.00516.00505.00511.0025230001285980000
2017-08-02518.00526.00518.00521.001894000987734000
2017-08-01520.00520.00512.00519.0020250001047523000
2017-07-31527.00527.00519.00521.0028400001484285000
2017-07-28525.00533.00516.00519.0040470002125536000
2017-07-27514.00523.00513.00518.0036450001890072000
2017-07-26511.00513.00508.00510.00971000495383000
2017-07-25511.00513.00505.00506.001209000613588000
2017-07-24511.00513.00506.00510.00913000464630000
2017-07-21515.00515.00509.00510.001197000611675000
2017-07-20510.00514.00508.00514.001231000629557000
2017-07-19508.00510.00505.00507.001269000643805000
2017-07-18506.00510.00505.00509.001637000831752000
2017-07-14501.00508.00500.00504.0020570001036930000
2017-07-13497.00501.00493.00500.001370000681727000
2017-07-12495.00496.00492.00496.001101000544788000
2017-07-11494.00499.00493.00498.001486000737861000
2017-07-10486.00493.00485.00493.0025070001228439000
2017-07-07487.00487.00484.00485.0025110001218916000
2017-07-06491.00492.00487.00489.001630000796757000
2017-07-05488.00492.00484.00492.0024550001198058000
2017-07-04493.00493.00486.00492.001825000895024000
2017-07-03493.00494.00488.00489.00978000479384000
2017-06-30486.00490.00486.00489.001227000599287000
2017-06-29492.00494.00489.00491.001291000633907000
2017-06-28485.00491.00485.00489.001082000529203000
2017-06-27484.00487.00483.00487.001431000695022000
2017-06-26487.00487.00483.00484.001345000651621000
2017-06-23490.00490.00482.00485.001929000934413000
2017-06-22495.00496.00487.00488.001982000971363000
2017-06-21500.00503.00497.00497.001403000700205000
2017-06-20503.00504.00500.00503.001576000791645000
2017-06-19504.00506.00500.00506.00952000480276000
2017-06-16503.00505.00501.00503.001280000644092000
2017-06-15505.00509.00500.00500.00961000482962000
2017-06-14511.00512.00507.00508.00806000410274000
2017-06-13506.00511.00505.00510.001031000524788000
2017-06-12502.00509.00502.00506.001090000551669000
2017-06-09506.00507.00502.00505.001687000852460000
2017-06-08506.00507.00503.00503.001356000683761000
2017-06-07507.00507.00498.00506.001344000676467000
2017-06-06513.00518.00504.00505.0021500001094954000
2017-06-05510.00514.00507.00512.001241000634202000
2017-06-02504.00513.00504.00512.001954000997046000
2017-06-01497.00504.00496.00502.001296000650741000
2017-05-31499.00499.00496.00497.001432000712336000
2017-05-30503.00503.00496.00500.001166000582418000
2017-05-29512.00512.00504.00504.001711000866221000
2017-05-26501.00512.00499.00507.0033750001710456000
2017-05-25496.00503.00495.00500.00991000494981000
2017-05-24495.00499.00495.00496.001663000825582000
2017-05-23499.00499.00493.00494.001523000754237000
2017-05-22497.00499.00493.00497.001486000738213000
2017-05-19493.00496.00489.00495.001817000894154000
2017-05-18489.00491.00485.00491.0026120001275409000
2017-05-17501.00501.00497.00498.001690000842367000
2017-05-16507.00511.00502.00508.001807000916868000
2017-05-15508.00509.00504.00506.001348000683286000
2017-05-12515.00515.00507.00512.0023470001201443000
2017-05-11517.00518.00513.00513.001720000885036000
2017-05-10529.00530.00516.00517.0039750002064101000
2017-05-09537.00539.00535.00539.001712000919299000
2017-05-08531.00537.00529.00535.0028960001547241000
2017-05-02525.00529.00523.00527.001358000715278000
2017-05-01513.00524.00513.00524.001351000703724000
2017-04-28516.00519.00515.00516.001482000765923000
2017-04-27514.00518.00513.00516.00873000450284000
2017-04-26511.00517.00511.00516.001239000637493000
2017-04-25499.00507.00497.00507.001562000787515000
2017-04-24499.00502.00497.00499.001182000588997000
2017-04-21495.00496.00493.00494.001327000656023000
2017-04-20487.00491.00486.00490.001258000615588000
2017-04-19484.00490.00483.00487.001765000858481000
2017-04-18490.00494.00486.00488.001274000623579000
2017-04-17480.00487.00479.00485.001491000720826000
2017-04-14493.00493.00481.00483.001756000854688000
2017-04-13485.00488.00482.00488.001704000828301000
2017-04-12491.00491.00486.00489.001556000760105000
2017-04-11494.00496.00489.00493.001384000682043000
2017-04-10498.00500.00495.00497.0021970001091636000
2017-04-07497.00502.00494.00496.0025830001285356000
2017-04-06502.00504.00495.00497.0020900001041776000
2017-04-05506.00508.00497.00503.0029360001474575000
2017-04-04519.00519.00506.00510.0024370001247287000
2017-04-03526.00526.00520.00523.001625000849747000
2017-03-31525.00526.00519.00519.0019910001039983000
2017-03-30522.00526.00521.00522.001830000958406000
2017-03-29529.00533.00520.00524.0020710001085598000
2017-03-28523.00527.00522.00526.0022080001158913000
2017-03-27522.00522.00518.00519.001724000895458000
2017-03-24525.00528.00522.00525.001420000745291000
2017-03-23519.00524.00518.00522.001643000856640000
2017-03-22523.00527.00521.00522.0028830001511540000
2017-03-21531.00535.00530.00533.001255000668752000
2017-03-17536.00539.00533.00533.0021070001126909000
2017-03-16538.00545.00536.00543.001812000982899000
2017-03-15540.00544.00540.00542.00867000470073000
2017-03-14545.00548.00544.00544.00944000514469000
2017-03-13540.00547.00539.00544.001387000754089000
2017-03-10538.00544.00538.00542.0030010001622171000
2017-03-09540.00542.00538.00540.001677000904994000
2017-03-08538.00538.00534.00536.001544000827554000
2017-03-07543.00543.00537.00539.001686000909581000
2017-03-06535.00548.00533.00543.0045160002450256000
2017-03-03531.00535.00529.00533.0024890001327501000
2017-03-02530.00535.00530.00532.0026650001417756000
2017-03-01515.00526.00511.00524.0034980001823760000
2017-02-28512.00520.00511.00515.0026170001351628000
2017-02-27511.00512.00500.00507.0022410001132794000
2017-02-24517.00517.00512.00515.0021800001122103000
2017-02-23516.00519.00509.00517.0031300001611334000
2017-02-22512.00519.00510.00517.0030910001591035000
2017-02-21504.00511.00502.00509.0022760001156059000
2017-02-20503.00504.00500.00501.001183000593232000
2017-02-17497.00508.00494.00504.0029460001482192000
2017-02-16499.00502.00494.00495.001767000879348000
2017-02-15494.00498.00492.00498.001846000914524000
2017-02-14490.00493.00488.00488.001513000742671000
2017-02-13489.00491.00488.00488.001062000519385000
2017-02-10479.00488.00476.00487.0025960001253305000
2017-02-09471.00474.00470.00471.00879000414594000
2017-02-08468.00476.00468.00475.001023000483231000
2017-02-07474.00476.00468.00469.001670000786230000
2017-02-06473.00475.00468.00474.001862000878486000
2017-02-03474.00481.00470.00471.0029240001389881000
2017-02-02467.00476.00462.00464.002128000992044000
2017-02-01461.00466.00459.00466.001602000741641000
2017-01-31469.00473.00467.00468.001537000720870000
2017-01-30473.00475.00472.00474.00851000402773000
2017-01-27474.00480.00473.00476.0022600001077548000
2017-01-26471.00475.00470.00473.0026550001255090000
2017-01-25468.00469.00463.00465.001343000624772000
2017-01-24462.00466.00460.00461.001590000734868000
2017-01-23467.00469.00464.00464.001625000756880000
2017-01-20473.00475.00468.00472.001804000851418000
2017-01-19466.00472.00466.00470.001589000744791000
2017-01-18461.00464.00458.00464.001585000731113000
2017-01-17472.00472.00464.00465.001690000789697000
2017-01-16475.00475.00468.00469.001436000675525000
2017-01-13473.00478.00473.00478.001850000880044000
2017-01-12477.00480.00473.00475.0030360001444466000
2017-01-11486.00491.00485.00488.001108000540436000
2017-01-10488.00491.00482.00488.0027000001312820000
2017-01-06486.00490.00485.00487.001882000917576000
2017-01-05495.00495.00489.00491.001646000809381000
2017-01-04488.00497.00487.00496.0023430001157002000
2016-12-30482.00487.00478.00486.001500000725690000
2016-12-29489.00490.00483.00485.001253000608519000
2016-12-28486.00492.00486.00491.001055000516118000
2016-12-27484.00486.00482.00483.001706000824993000
2016-12-26487.00489.00485.00487.001558000758359000
2016-12-22494.00494.00487.00487.001637000799931000
2016-12-21493.00496.00491.00492.001786000881459000
2016-12-20493.00493.00486.00493.001629000798768000
2016-12-19492.00496.00489.00493.001592000784236000
2016-12-16500.00500.00494.00495.001822000903094000
2016-12-15496.00499.00492.00496.001694000840236000
2016-12-14495.00495.00490.00494.001591000784449000
2016-12-13494.00495.00490.00495.001534000756854000
2016-12-12494.00505.00490.00494.0042250002097684000
2016-12-09485.00487.00483.00486.0032090001556936000
2016-12-08484.00485.00479.00484.0022230001071895000
2016-12-07477.00480.00475.00480.0021800001043354000
2016-12-06474.00476.00469.00473.001920000906532000
2016-12-05471.00473.00468.00469.001940000910791000
2016-12-02470.00473.00467.00471.001817000854080000
2016-12-01470.00478.00468.00474.0026640001261356000
2016-11-30459.00467.00458.00461.001898000876891000
2016-11-29466.00470.00463.00467.001917000894585000
2016-11-28476.00476.00470.00474.001190000562983000
2016-11-25474.00480.00474.00476.0028110001339705000
2016-11-24463.00472.00463.00472.0023390001095895000
2016-11-22459.00459.00452.00457.0025450001158892000
2016-11-21464.00468.00463.00464.001108000514749000
2016-11-18460.00464.00460.00464.001637000757794000
2016-11-17460.00462.00457.00458.001425000654173000
2016-11-16460.00464.00457.00461.001928000886820000
2016-11-15457.00460.00455.00455.001409000643038000
2016-11-14449.00459.00448.00456.0026450001205713000
2016-11-11447.00452.00443.00446.0028390001269360000
2016-11-10443.00443.00438.00441.0025780001135868000
2016-11-09450.00450.00416.00421.0033140001418805000
2016-11-08450.00451.00442.00445.001226000545975000
2016-11-07451.00455.00446.00448.001637000734865000
2016-11-04443.00444.00438.00443.001356000599341000
2016-11-02453.00454.00446.00446.001696000762106000
2016-11-01452.00460.00451.00459.001534000701716000
2016-10-31454.00455.00452.00454.00851000385854000
2016-10-28455.00457.00450.00455.002158000979858000
2016-10-27448.00454.00447.00454.001625000734427000
2016-10-26451.00451.00445.00449.001550000694382000
2016-10-25450.00452.00446.00450.001082000485730000
2016-10-24451.00451.00445.00448.001188000531810000
2016-10-21445.00456.00445.00449.0028200001270124000
2016-10-20436.00447.00435.00447.0024470001081947000
2016-10-19434.00434.00428.00432.001385000596600000
2016-10-18433.00434.00428.00433.00762000328675000
2016-10-17429.00435.00429.00432.00934000403201000
2016-10-14428.00431.00421.00427.002337000995597000
2016-10-13434.00441.00428.00431.001552000670297000
2016-10-12432.00440.00431.00435.001500000654434000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog