[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 
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
2016-10-11442.00444.00438.00440.001539000677586000
2016-10-07434.00442.00434.00439.0024250001064205000
2016-10-06428.00437.00427.00433.0034270001482211000
2016-10-05418.00425.00417.00423.001705000720384000
2016-10-04415.00421.00414.00419.001427000596523000
2016-10-03419.00420.00412.00413.001648000685269000
2016-09-30417.00419.00413.00414.001440000597394000
2016-09-29413.00425.00413.00424.001600000671243000
2016-09-28413.00416.00411.00413.001443000594990000
2016-09-27413.00421.00409.00421.001860000773556000
2016-09-26421.00422.00416.00417.001088000455176000
2016-09-23421.00424.00419.00421.001300000547389000
2016-09-21418.00425.00412.00425.001714000718079000
2016-09-20416.00418.00411.00414.001416000587562000
2016-09-16420.00420.00414.00416.00969000403197000
2016-09-15418.00422.00417.00420.002288000959817000
2016-09-14413.00422.00413.00417.001623000679912000
2016-09-13423.00426.00412.00417.0026570001108780000
2016-09-12410.00419.00410.00418.002181000908654000
2016-09-09415.00418.00412.00416.002002000830887000
2016-09-08414.00416.00411.00414.001146000474122000
2016-09-07411.00416.00410.00415.001315000544256000
2016-09-06415.00421.00414.00416.001588000662733000
2016-09-05418.00421.00415.00419.001884000788265000
2016-09-02409.00412.00407.00410.001416000580428000
2016-09-01400.00409.00399.00408.001679000682379000
2016-08-31405.00406.00402.00403.001267000510950000
2016-08-30394.00404.00392.00403.002440000977316000
2016-08-29396.00401.00395.00397.001648000656442000
2016-08-26398.00398.00391.00391.002267000890489000
2016-08-25401.00403.00399.00401.001597000639927000
2016-08-24405.00407.00401.00402.001623000654260000
2016-08-23407.00415.00405.00409.002344000961180000
2016-08-22404.00408.00402.00407.001034000419811000
2016-08-19396.00402.00395.00402.001238000495304000
2016-08-18399.00400.00394.00394.001407000557850000
2016-08-17402.00404.00400.00403.001025000411866000
2016-08-16408.00411.00402.00402.001400000567054000
2016-08-15410.00410.00403.00405.001085000440604000
2016-08-12407.00410.00403.00409.001490000607568000
2016-08-10396.00402.00395.00402.00937000374537000
2016-08-09401.00402.00398.00399.001228000490283000
2016-08-08398.00400.00396.00400.001561000621574000
2016-08-05395.00396.00390.00392.001311000515521000
2016-08-04384.00395.00384.00392.002496000976069000
2016-08-03384.00388.00379.00381.002489000953069000
2016-08-02399.00399.00390.00390.002216000873734000
2016-08-01412.00412.00397.00403.0035730001437371000
2016-07-29428.00433.00420.00423.002126000902533000
2016-07-28435.00436.00429.00431.001551000669708000
2016-07-27429.00436.00429.00435.002173000941095000
2016-07-26424.00426.00418.00425.001871000790413000
2016-07-25429.00431.00425.00428.001251000536286000
2016-07-22423.00426.00422.00424.001074000454942000
2016-07-21430.00432.00426.00430.001326000568642000
2016-07-20425.00426.00420.00425.001112000470952000
2016-07-19421.00427.00417.00426.002003000848946000
2016-07-15428.00430.00422.00424.001736000739431000
2016-07-14418.00426.00415.00425.002062000870820000
2016-07-13418.00421.00415.00418.0025130001050916000
2016-07-12404.00413.00404.00407.0024560001003238000
2016-07-11393.00403.00390.00401.001936000768278000
2016-07-08387.00389.00381.00386.0033560001294926000
2016-07-07387.00389.00383.00384.001593000614877000
2016-07-06385.00386.00378.00384.002514000961542000
2016-07-05396.00396.00389.00391.001030000403587000
2016-07-04382.00397.00382.00395.002109000829569000
2016-07-01392.00393.00385.00386.001484000576126000
2016-06-30391.00394.00387.00390.001960000765722000
2016-06-29376.00384.00373.00383.001945000740519000
2016-06-28370.00378.00366.00374.002367000882562000
2016-06-27376.00380.00371.00375.0028920001083045000
2016-06-24410.00411.00365.00370.0055080002123274000
2016-06-23400.00406.00397.00405.002040000822332000
2016-06-22406.00406.00399.00403.001872000752117000
2016-06-21402.00409.00397.00408.002034000824497000
2016-06-20403.00406.00400.00404.0025410001024432000
2016-06-17408.00409.00395.00398.0035480001417833000
2016-06-16413.00413.00398.00398.0029280001180431000
2016-06-15414.00420.00411.00412.0028730001189409000
2016-06-14418.00421.00411.00417.002246000933357000
2016-06-13430.00431.00423.00423.0026730001139542000
2016-06-10454.00455.00443.00443.0042000001886274000
2016-06-09461.00463.00458.00461.001380000636098000
2016-06-08457.00467.00457.00466.0030790001426988000
2016-06-07455.00456.00448.00453.002092000944311000
2016-06-06450.00454.00446.00453.001380000621929000
2016-06-03458.00459.00447.00453.0025820001169198000
2016-06-02457.00457.00449.00450.001807000815521000
2016-06-01461.00463.00457.00458.001814000834868000
2016-05-31460.00471.00458.00468.002121000989924000
2016-05-30462.00464.00458.00461.001024000471501000
2016-05-27456.00462.00456.00461.001214000558621000
2016-05-26461.00462.00456.00456.001247000572294000
2016-05-25461.00461.00455.00455.001160000529415000
2016-05-24454.00455.00450.00451.001238000559743000
2016-05-23458.00460.00449.00455.0029090001320417000
2016-05-20460.00467.00458.00463.001695000785439000
2016-05-19469.00473.00463.00464.001829000852996000
2016-05-18461.00470.00461.00467.0034040001587049000
2016-05-17447.00461.00445.00460.0027430001245098000
2016-05-16456.00457.00439.00442.0071590003170072000
2016-05-13474.00476.00460.00460.0043350002012958000
2016-05-12448.00480.00446.00475.0063150002964001000
2016-05-11464.00467.00445.00448.0037330001700002000
2016-05-10445.00451.00438.00449.002009000895325000
2016-05-09444.00448.00441.00442.001592000705182000
2016-05-06440.00443.00436.00441.002017000886811000
2016-05-02440.00443.00433.00438.0026340001152671000
2016-04-28468.00471.00450.00454.0034260001580705000
2016-04-27464.00469.00464.00466.0023960001117659000
2016-04-26467.00468.00462.00465.0027670001285778000
2016-04-25461.00467.00456.00467.0044220002050861000
2016-04-22462.00464.00446.00456.0086810003943101000
2016-04-21468.00475.00458.00469.0086060004001821000
2016-04-20508.00509.00454.00476.0094360004528949000
2016-04-19505.00506.00499.00505.001957000983669000
2016-04-18487.00497.00485.00494.0022830001124948000
2016-04-15498.00507.00498.00505.0024590001237396000
2016-04-14490.00502.00489.00502.0037280001854003000
2016-04-13482.00487.00479.00487.001729000837377000
2016-04-12464.00480.00463.00477.001953000925807000
2016-04-11466.00467.00459.00463.002051000948148000
2016-04-08460.00477.00456.00471.002118000990450000
2016-04-07465.00469.00461.00465.001752000814754000
2016-04-06461.00467.00453.00465.0023960001108009000
2016-04-05480.00480.00458.00460.0023850001109876000
2016-04-04468.00484.00463.00478.0040540001931366000
2016-04-01486.00486.00462.00462.0027390001287180000
2016-03-31486.00493.00481.00481.001995000967633000
2016-03-30486.00487.00480.00482.001919000928160000
2016-03-29483.00494.00483.00489.001893000925185000
2016-03-28490.00494.00487.00493.0022710001113736000
2016-03-25478.00487.00473.00485.0023120001115645000
2016-03-24479.00479.00472.00473.001897000900892000
2016-03-23484.00485.00477.00479.001892000908384000
2016-03-22477.00483.00471.00479.001428000681206000
2016-03-18473.00477.00465.00469.0021990001031122000
2016-03-17479.00485.00470.00474.001824000869506000
2016-03-16483.00484.00476.00477.001323000633629000
2016-03-15488.00489.00481.00484.001531000742292000
2016-03-14491.00493.00487.00490.001698000831684000
2016-03-11475.00487.00474.00486.0034930001676632000
2016-03-10480.00487.00474.00481.0024870001196596000
2016-03-09473.00477.00466.00474.001993000940419000
2016-03-08487.00488.00470.00477.0033340001590041000
2016-03-07497.00498.00488.00488.0028420001398291000
2016-03-04485.00495.00482.00495.0032800001607218000
2016-03-03473.00484.00473.00484.0046530002233674000
2016-03-02468.00474.00465.00473.0028600001346341000
2016-03-01461.00464.00456.00460.002124000975602000
2016-02-29470.00474.00461.00461.001785000832230000
2016-02-26473.00476.00464.00465.0023700001109517000
2016-02-25458.00473.00458.00470.0033470001560852000
2016-02-24441.00458.00437.00455.0044220002003185000
2016-02-23449.00454.00440.00444.0025890001153785000
2016-02-22428.00450.00427.00448.0024770001097792000
2016-02-19438.00439.00419.00433.0038850001665380000
2016-02-18450.00452.00437.00444.0036470001618196000
2016-02-17444.00452.00435.00442.0030910001367912000
2016-02-16438.00459.00438.00449.0026670001201193000
2016-02-15423.00447.00421.00445.0036230001577047000
2016-02-12422.00427.00412.00413.0040910001714441000
2016-02-10453.00462.00436.00442.0044480001979074000
2016-02-09455.00458.00448.00453.0036430001650122000
2016-02-08456.00470.00454.00468.0049380002296177000
2016-02-05453.00460.00450.00458.0035340001606891000
2016-02-04454.00464.00450.00459.0049530002268200000
2016-02-03449.00463.00442.00460.00156250007089787000
2016-02-02416.00423.00408.00413.002104000871133000
2016-02-01420.00423.00415.00422.0027600001157718000
2016-01-29405.00419.00399.00416.0037980001555488000
2016-01-28408.00409.00402.00404.001770000717918000
2016-01-27403.00414.00401.00411.002372000970649000
2016-01-26400.00401.00394.00396.002003000797043000
2016-01-25415.00419.00406.00410.0030890001270985000
2016-01-22396.00407.00392.00407.0027570001101641000
2016-01-21392.00403.00382.00383.0026560001044081000
2016-01-20410.00412.00392.00393.0030370001213994000
2016-01-19405.00411.00401.00409.0026980001097963000
2016-01-18402.00407.00391.00405.0049310001974449000
2016-01-15423.00424.00411.00414.0029670001242324000
2016-01-14408.00419.00402.00416.0032710001344504000
2016-01-13412.00423.00412.00421.0025900001086291000
2016-01-12421.00421.00406.00407.0039040001605136000
2016-01-08419.00430.00416.00424.0034510001462608000
2016-01-07435.00436.00425.00426.0029760001276035000
2016-01-06442.00445.00435.00438.001994000873807000
2016-01-05440.00446.00438.00443.002231000986354000
2016-01-04450.00456.00443.00444.0026440001184761000
2015-12-30450.00454.00449.00452.001059000478192000
2015-12-29447.00450.00442.00449.00959000428328000
2015-12-28438.00452.00438.00449.001861000833741000
2015-12-25445.00448.00435.00437.0024450001074572000
2015-12-24450.00453.00445.00446.001964000881807000
2015-12-22447.00448.00444.00447.001638000731222000
2015-12-21446.00449.00438.00443.0028100001239437000
2015-12-18456.00465.00451.00452.0037850001727124000
2015-12-17453.00457.00450.00456.0032140001460967000
2015-12-16441.00447.00438.00446.002002000886908000
2015-12-15443.00443.00436.00436.0043460001906386000
2015-12-14450.00450.00440.00445.0033760001498926000
2015-12-11449.00464.00448.00462.0040650001853750000
2015-12-10458.00459.00451.00451.0025000001134327000
2015-12-09454.00462.00454.00460.001720000788879000
2015-12-08467.00468.00458.00461.001982000913186000
2015-12-07468.00470.00466.00467.001017000475883000
2015-12-04465.00467.00464.00466.001550000721575000
2015-12-03470.00474.00468.00473.001591000750237000
2015-12-02477.00477.00471.00472.001924000911196000
2015-12-01467.00473.00465.00472.0030610001441509000
2015-11-30464.00466.00462.00466.0026160001215173000
2015-11-27461.00465.00460.00463.001791000829940000
2015-11-26467.00467.00462.00463.001911000886280000

   ※ 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