ヨシタケ(6488)の株価時系列情報
ヨシタケ(6488)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1991/12/26 | 908 | 908 | 907 | 907 | 2,000 |
| 1991/12/25 | 907 | 907 | 907 | 907 | 2,000 |
| 1991/12/19 | 1,000 | 1,000 | 999 | 999 | 3,000 |
| 1991/12/18 | 1,020 | 1,020 | 1,010 | 1,010 | 5,000 |
| 1991/12/17 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1991/12/16 | 1,030 | 1,030 | 1,020 | 1,020 | 3,000 |
| 1991/12/05 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1991/12/04 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 |
| 1991/12/03 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1991/11/28 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1991/11/25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1991/11/22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1991/11/21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1991/11/20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1991/11/19 | 1,230 | 1,230 | 1,200 | 1,200 | 2,000 |
| 1991/11/15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1991/11/14 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 |
| 1991/11/13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1991/11/11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1991/11/08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1991/11/01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1991/10/31 | 1,510 | 1,510 | 1,500 | 1,500 | 3,000 |
| 1991/10/29 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1991/10/28 | 1,580 | 1,580 | 1,550 | 1,550 | 2,000 |
| 1991/10/25 | 0 | 1,580 | 1,510 | 1,580 | 5,000 |
| 1991/10/24 | 0 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1991/10/23 | 0 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1991/10/22 | 0 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1991/10/18 | 0 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1991/10/15 | 0 | 1,540 | 1,540 | 1,540 | 3,000 |
| 1991/10/14 | 0 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1991/10/07 | 0 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1991/09/30 | 0 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1991/09/27 | 0 | 1,610 | 1,610 | 1,610 | 1,000 |
| 1991/09/26 | 0 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1991/09/25 | 0 | 1,430 | 1,400 | 1,400 | 3,000 |
| 1991/09/24 | 0 | 1,430 | 1,310 | 1,430 | 6,000 |
| 1991/09/19 | 0 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1991/09/17 | 0 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1991/09/12 | 0 | 1,600 | 1,550 | 1,550 | 5,000 |
| 1991/09/11 | 0 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1991/09/10 | 0 | 1,600 | 1,600 | 1,600 | 3,000 |
| 1991/09/06 | 0 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1991/09/03 | 0 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1991/08/30 | 0 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1991/08/28 | 0 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1991/08/27 | 0 | 1,750 | 1,570 | 1,570 | 2,000 |
| 1991/08/23 | 0 | 1,810 | 1,750 | 1,750 | 3,000 |
| 1991/08/22 | 0 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1991/08/21 | 0 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1991/08/19 | 0 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1991/08/16 | 0 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1991/08/14 | 0 | 1,700 | 1,600 | 1,600 | 3,000 |
| 1991/08/12 | 0 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1991/08/07 | 0 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1991/08/06 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991/08/05 | 0 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1991/08/02 | 0 | 2,050 | 1,980 | 1,980 | 2,000 |
| 1991/08/01 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991/07/31 | 0 | 1,990 | 1,990 | 1,990 | 1,000 |
| 1991/07/25 | 0 | 2,080 | 2,080 | 2,080 | 1,000 |
| 1991/07/24 | 0 | 1,950 | 1,950 | 1,950 | 2,000 |
| 1991/07/23 | 0 | 2,000 | 1,950 | 1,950 | 3,000 |
| 1991/07/22 | 0 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1991/07/19 | 0 | 2,000 | 1,980 | 1,980 | 4,000 |
| 1991/07/18 | 0 | 1,960 | 1,960 | 1,960 | 1,000 |
| 1991/07/17 | 0 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1991/07/15 | 0 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1991/07/12 | 0 | 2,200 | 2,200 | 2,200 | 2,000 |
| 1991/07/10 | 0 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1991/07/09 | 0 | 1,910 | 1,910 | 1,910 | 1,000 |
| 1991/07/08 | 0 | 2,030 | 2,030 | 2,030 | 1,000 |
| 1991/07/05 | 0 | 2,090 | 2,090 | 2,090 | 1,000 |
| 1991/07/04 | 0 | 2,150 | 2,100 | 2,100 | 7,000 |
| 1991/07/02 | 0 | 2,160 | 2,160 | 2,160 | 1,000 |
| 1991/07/01 | 0 | 2,250 | 2,160 | 2,160 | 2,000 |
| 1991/06/28 | 0 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1991/06/27 | 0 | 2,280 | 2,250 | 2,280 | 2,000 |
| 1991/06/26 | 0 | 2,400 | 2,150 | 2,200 | 10,000 |
| 1991/06/25 | 0 | 2,220 | 2,190 | 2,220 | 3,000 |
| 1991/06/24 | 0 | 2,250 | 2,200 | 2,200 | 6,000 |
| 1991/06/21 | 0 | 2,180 | 2,140 | 2,180 | 6,000 |
| 1991/06/20 | 0 | 2,200 | 2,140 | 2,140 | 9,000 |
| 1991/06/19 | 0 | 2,370 | 2,260 | 2,260 | 4,000 |
| 1991/06/18 | 0 | 2,470 | 2,390 | 2,390 | 5,000 |
| 1991/06/17 | 0 | 2,450 | 2,390 | 2,390 | 4,000 |
| 1991/06/14 | 0 | 2,520 | 2,360 | 2,360 | 7,000 |
| 1991/06/13 | 0 | 2,530 | 2,530 | 2,530 | 8,000 |
| 1991/06/12 | 0 | 2,540 | 2,480 | 2,530 | 9,000 |
| 1991/06/11 | 0 | 2,600 | 2,550 | 2,570 | 44,000 |
| 1991/06/10 | 0 | 2,600 | 2,510 | 2,600 | 39,000 |
| 1991/06/07 | 0 | 2,500 | 2,300 | 2,490 | 39,000 |
| 1991/06/06 | 0 | 2,310 | 2,260 | 2,300 | 11,000 |
| 1991/06/05 | 0 | 2,300 | 2,110 | 2,300 | 8,000 |
| 1991/06/04 | 0 | 2,080 | 2,070 | 2,070 | 3,000 |
| 1991/06/03 | 0 | 2,240 | 2,240 | 2,240 | 1,000 |
| 1991/05/31 | 0 | 2,350 | 2,250 | 2,250 | 6,000 |
| 1991/05/30 | 0 | 2,200 | 2,060 | 2,200 | 3,000 |
| 1991/05/29 | 0 | 2,100 | 2,050 | 2,100 | 3,000 |
| 1991/05/28 | 0 | 1,950 | 1,900 | 1,900 | 6,000 |
| 1991/05/27 | 0 | 2,030 | 2,030 | 2,030 | 4,000 |
| 1991/05/24 | 0 | 2,200 | 2,070 | 2,070 | 13,000 |
| 1991/05/23 | 0 | 2,250 | 2,200 | 2,200 | 7,000 |
| 1991/05/22 | 0 | 2,200 | 2,200 | 2,200 | 3,000 |
| 1991/05/21 | 0 | 2,250 | 2,250 | 2,250 | 3,000 |
| 1991/05/20 | 0 | 2,270 | 2,260 | 2,260 | 6,000 |
| 1991/05/17 | 0 | 2,320 | 2,320 | 2,320 | 1,000 |
| 1991/05/16 | 0 | 2,320 | 2,260 | 2,320 | 4,000 |
| 1991/05/15 | 0 | 2,390 | 2,300 | 2,300 | 3,000 |
| 1991/05/14 | 0 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1991/05/13 | 0 | 2,450 | 2,400 | 2,400 | 9,000 |
| 1991/05/10 | 0 | 2,530 | 2,420 | 2,500 | 39,000 |
| 1991/05/09 | 0 | 2,450 | 2,340 | 2,420 | 37,000 |
| 1991/05/08 | 0 | 2,350 | 2,200 | 2,350 | 13,000 |
| 1991/05/07 | 0 | 2,300 | 2,180 | 2,180 | 5,000 |
| 1991/05/02 | 0 | 2,300 | 2,250 | 2,300 | 7,000 |
| 1991/05/01 | 0 | 2,350 | 2,260 | 2,350 | 11,000 |
| 1991/04/30 | 0 | 2,300 | 2,300 | 2,300 | 5,000 |
| 1991/04/26 | 0 | 2,290 | 2,290 | 2,290 | 3,000 |
| 1991/04/25 | 0 | 2,130 | 2,050 | 2,100 | 4,000 |
| 1991/04/23 | 0 | 2,390 | 2,300 | 2,300 | 2,000 |
| 1991/04/22 | 0 | 2,390 | 2,310 | 2,390 | 3,000 |
| 1991/04/19 | 0 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1991/04/17 | 0 | 2,410 | 2,410 | 2,410 | 1,000 |
| 1991/04/16 | 0 | 2,410 | 2,400 | 2,410 | 2,000 |
| 1991/04/15 | 0 | 2,500 | 2,450 | 2,450 | 2,000 |
| 1991/04/12 | 0 | 2,500 | 2,450 | 2,450 | 7,000 |
| 1991/04/11 | 0 | 2,500 | 2,400 | 2,500 | 11,000 |
| 1991/04/10 | 0 | 2,600 | 2,450 | 2,450 | 5,000 |
| 1991/04/09 | 0 | 2,500 | 2,500 | 2,500 | 4,000 |
| 1991/04/05 | 0 | 2,480 | 2,450 | 2,450 | 4,000 |
| 1991/04/04 | 0 | 2,500 | 2,500 | 2,500 | 3,000 |
| 1991/04/03 | 0 | 2,500 | 2,480 | 2,500 | 10,000 |
| 1991/04/02 | 0 | 2,560 | 2,540 | 2,550 | 12,000 |
| 1991/04/01 | 0 | 2,510 | 2,300 | 2,500 | 16,000 |
| 1991/03/29 | 0 | 2,300 | 2,300 | 2,300 | 14,000 |
| 1991/03/28 | 0 | 2,300 | 2,300 | 2,300 | 6,000 |
| 1991/03/27 | 0 | 2,240 | 2,240 | 2,240 | 3,000 |
| 1991/03/26 | 0 | 2,220 | 2,120 | 2,220 | 9,000 |
| 1991/03/26 | 1 -> 1.20 分割 | ||||
| 1991/03/25 | 0 | 2,830 | 2,700 | 2,700 | 42,000 |
| 1991/03/22 | 0 | 2,840 | 2,640 | 2,800 | 27,000 |
| 1991/03/20 | 0 | 2,890 | 2,800 | 2,800 | 9,000 |
| 1991/03/19 | 0 | 2,890 | 2,780 | 2,890 | 163,000 |
| 1991/03/15 | 0 | 2,760 | 2,750 | 2,760 | 5,000 |
| 1991/03/14 | 0 | 2,740 | 2,740 | 2,740 | 1,000 |
| 1991/03/13 | 0 | 2,800 | 2,750 | 2,750 | 8,000 |
| 1991/03/12 | 0 | 2,880 | 2,780 | 2,800 | 4,000 |
| 1991/03/11 | 0 | 2,890 | 2,880 | 2,880 | 14,000 |
| 1991/03/08 | 0 | 2,890 | 2,890 | 2,890 | 1,000 |
| 1991/03/07 | 0 | 2,850 | 2,850 | 2,850 | 3,000 |
| 1991/03/06 | 0 | 2,900 | 2,830 | 2,890 | 40,000 |
| 1991/03/05 | 0 | 2,950 | 2,860 | 2,860 | 5,000 |
| 1991/03/04 | 0 | 2,900 | 2,900 | 2,900 | 3,000 |
| 1991/03/01 | 0 | 2,850 | 2,850 | 2,850 | 3,000 |
| 1991/02/28 | 0 | 2,600 | 2,600 | 2,600 | 102,000 |
| 1991/02/27 | 0 | 2,600 | 2,590 | 2,600 | 63,000 |
| 1991/02/26 | 0 | 2,600 | 2,600 | 2,600 | 13,000 |
| 1991/02/25 | 0 | 2,680 | 2,600 | 2,680 | 18,000 |
| 1991/02/22 | 0 | 2,650 | 2,600 | 2,650 | 10,000 |
| 1991/02/21 | 0 | 2,700 | 2,620 | 2,650 | 7,000 |
| 1991/02/20 | 0 | 2,700 | 2,700 | 2,700 | 3,000 |
| 1991/02/19 | 0 | 2,790 | 2,750 | 2,760 | 23,000 |
| 1991/02/18 | 0 | 2,800 | 2,760 | 2,760 | 12,000 |
| 1991/02/15 | 0 | 2,800 | 2,760 | 2,800 | 7,000 |
| 1991/02/14 | 0 | 2,760 | 2,750 | 2,760 | 11,000 |
| 1991/02/13 | 0 | 2,850 | 2,700 | 2,800 | 11,000 |
| 1991/02/12 | 0 | 2,700 | 2,650 | 2,650 | 6,000 |
| 1991/02/08 | 0 | 2,600 | 2,600 | 2,600 | 1,000 |
| 1991/02/07 | 0 | 2,600 | 2,510 | 2,600 | 4,000 |
| 1991/02/06 | 0 | 2,480 | 2,380 | 2,450 | 12,000 |
| 1991/02/05 | 0 | 2,400 | 2,300 | 2,300 | 7,000 |
| 1991/02/04 | 0 | 2,400 | 2,300 | 2,300 | 6,000 |
| 1991/02/01 | 0 | 2,300 | 2,300 | 2,300 | 1,000 |
| 1991/01/31 | 0 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1991/01/30 | 0 | 2,130 | 2,100 | 2,100 | 184,000 |
| 1991/01/29 | 0 | 2,110 | 2,110 | 2,110 | 1,000 |
| 1991/01/25 | 0 | 2,100 | 2,080 | 2,100 | 3,000 |
| 1991/01/24 | 0 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1991/01/23 | 0 | 2,200 | 2,000 | 2,000 | 5,000 |
| 1991/01/22 | 0 | 2,300 | 2,300 | 2,300 | 4,000 |
| 1991/01/21 | 0 | 2,300 | 2,300 | 2,300 | 2,000 |
| 1991/01/18 | 0 | 2,300 | 2,200 | 2,300 | 4,000 |
| 1991/01/17 | 0 | 2,200 | 2,200 | 2,200 | 1,000 |
| 1991/01/16 | 0 | 2,400 | 2,400 | 2,400 | 5,000 |
| 1991/01/10 | 0 | 2,500 | 2,500 | 2,500 | 3,000 |
| 1991/01/09 | 0 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1991/01/08 | 0 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1991/01/04 | 0 | 2,550 | 2,540 | 2,550 | 2,000 |