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 |
---|---|---|---|---|---|
1993/12/30 | 599 | 599 | 599 | 599 | 1,000 |
1993/12/29 | 600 | 600 | 600 | 600 | 1,000 |
1993/12/28 | 600 | 600 | 600 | 600 | 1,000 |
1993/12/27 | 600 | 600 | 599 | 599 | 3,000 |
1993/12/24 | 609 | 609 | 602 | 602 | 3,000 |
1993/12/21 | 610 | 610 | 605 | 605 | 2,000 |
1993/12/13 | 603 | 603 | 603 | 603 | 1,000 |
1993/12/10 | 601 | 601 | 601 | 601 | 1,000 |
1993/12/03 | 715 | 715 | 700 | 700 | 6,000 |
1993/12/01 | 600 | 600 | 600 | 600 | 4,000 |
1993/11/30 | 570 | 570 | 570 | 570 | 3,000 |
1993/11/29 | 560 | 570 | 560 | 570 | 3,000 |
1993/11/26 | 601 | 601 | 600 | 600 | 3,000 |
1993/11/25 | 610 | 610 | 600 | 600 | 6,000 |
1993/11/24 | 650 | 650 | 650 | 650 | 16,000 |
1993/11/19 | 645 | 650 | 645 | 650 | 18,000 |
1993/11/18 | 630 | 650 | 620 | 650 | 22,000 |
1993/11/17 | 650 | 650 | 650 | 650 | 1,000 |
1993/11/16 | 660 | 660 | 650 | 650 | 3,000 |
1993/11/15 | 670 | 670 | 670 | 670 | 2,000 |
1993/11/11 | 670 | 670 | 670 | 670 | 1,000 |
1993/11/10 | 674 | 674 | 674 | 674 | 1,000 |
1993/11/09 | 690 | 690 | 675 | 675 | 8,000 |
1993/11/05 | 700 | 700 | 690 | 690 | 4,000 |
1993/11/04 | 700 | 700 | 700 | 700 | 1,000 |
1993/11/02 | 700 | 700 | 700 | 700 | 2,000 |
1993/10/27 | 682 | 691 | 682 | 691 | 13,000 |
1993/10/25 | 671 | 690 | 671 | 690 | 2,000 |
1993/10/22 | 690 | 690 | 690 | 690 | 3,000 |
1993/10/21 | 694 | 694 | 670 | 690 | 7,000 |
1993/10/20 | 711 | 711 | 695 | 695 | 9,000 |
1993/10/19 | 715 | 715 | 715 | 715 | 1,000 |
1993/10/14 | 720 | 720 | 715 | 715 | 3,000 |
1993/10/12 | 750 | 760 | 720 | 720 | 10,000 |
1993/10/08 | 731 | 740 | 730 | 730 | 31,000 |
1993/10/07 | 745 | 745 | 745 | 745 | 2,000 |
1993/10/06 | 745 | 745 | 745 | 745 | 1,000 |
1993/10/05 | 742 | 750 | 742 | 750 | 2,000 |
1993/10/04 | 731 | 742 | 731 | 742 | 5,000 |
1993/10/01 | 740 | 740 | 730 | 730 | 2,000 |
1993/09/28 | 743 | 743 | 743 | 743 | 2,000 |
1993/09/24 | 740 | 740 | 740 | 740 | 5,000 |
1993/09/17 | 741 | 741 | 741 | 741 | 1,000 |
1993/09/14 | 740 | 740 | 740 | 740 | 3,000 |
1993/09/13 | 740 | 740 | 740 | 740 | 2,000 |
1993/09/09 | 740 | 740 | 740 | 740 | 15,000 |
1993/09/08 | 741 | 741 | 741 | 741 | 2,000 |
1993/09/06 | 750 | 750 | 750 | 750 | 2,000 |
1993/09/03 | 749 | 749 | 749 | 749 | 1,000 |
1993/09/02 | 740 | 740 | 740 | 740 | 1,000 |
1993/09/01 | 740 | 740 | 740 | 740 | 4,000 |
1993/08/31 | 750 | 750 | 750 | 750 | 3,000 |
1993/08/26 | 750 | 750 | 750 | 750 | 1,000 |
1993/08/25 | 740 | 760 | 740 | 760 | 2,000 |
1993/08/24 | 740 | 740 | 740 | 740 | 2,000 |
1993/08/23 | 740 | 740 | 740 | 740 | 1,000 |
1993/08/18 | 770 | 770 | 770 | 770 | 4,000 |
1993/08/13 | 770 | 775 | 770 | 775 | 2,000 |
1993/08/11 | 770 | 775 | 770 | 770 | 4,000 |
1993/08/10 | 770 | 770 | 770 | 770 | 3,000 |
1993/08/09 | 765 | 765 | 765 | 765 | 1,000 |
1993/08/06 | 775 | 775 | 775 | 775 | 5,000 |
1993/08/05 | 775 | 775 | 775 | 775 | 1,000 |
1993/08/02 | 755 | 755 | 755 | 755 | 1,000 |
1993/07/30 | 755 | 755 | 755 | 755 | 1,000 |
1993/07/28 | 751 | 751 | 751 | 751 | 1,000 |
1993/07/23 | 810 | 810 | 810 | 810 | 3,000 |
1993/07/21 | 750 | 750 | 750 | 750 | 2,000 |
1993/07/09 | 780 | 800 | 780 | 800 | 2,000 |
1993/07/07 | 780 | 780 | 780 | 780 | 1,000 |
1993/07/05 | 850 | 850 | 850 | 850 | 1,000 |
1993/07/02 | 780 | 821 | 780 | 820 | 5,000 |
1993/07/01 | 755 | 780 | 755 | 780 | 4,000 |
1993/06/29 | 750 | 760 | 750 | 750 | 5,000 |
1993/06/25 | 785 | 785 | 750 | 750 | 2,000 |
1993/06/22 | 799 | 799 | 750 | 750 | 22,000 |
1993/06/18 | 800 | 800 | 800 | 800 | 1,000 |
1993/06/17 | 800 | 800 | 800 | 800 | 1,000 |
1993/06/16 | 800 | 800 | 800 | 800 | 1,000 |
1993/06/11 | 850 | 860 | 850 | 860 | 5,000 |
1993/06/08 | 860 | 860 | 850 | 850 | 10,000 |
1993/06/03 | 879 | 900 | 879 | 900 | 2,000 |
1993/06/02 | 875 | 879 | 865 | 865 | 18,000 |
1993/06/01 | 869 | 869 | 865 | 865 | 12,000 |
1993/05/31 | 839 | 879 | 839 | 879 | 5,000 |
1993/05/28 | 839 | 839 | 839 | 839 | 3,000 |
1993/05/27 | 860 | 860 | 845 | 855 | 7,000 |
1993/05/26 | 869 | 869 | 868 | 868 | 4,000 |
1993/05/25 | 894 | 895 | 890 | 895 | 12,000 |
1993/05/24 | 897 | 897 | 897 | 897 | 1,000 |
1993/05/21 | 900 | 900 | 900 | 900 | 1,000 |
1993/05/20 | 871 | 909 | 870 | 870 | 9,000 |
1993/05/19 | 870 | 870 | 870 | 870 | 4,000 |
1993/05/18 | 900 | 940 | 900 | 905 | 31,000 |
1993/05/17 | 929 | 930 | 919 | 920 | 8,000 |
1993/05/14 | 901 | 960 | 900 | 930 | 114,000 |
1993/05/13 | 800 | 900 | 800 | 900 | 114,000 |
1993/05/12 | 800 | 809 | 800 | 800 | 38,000 |
1993/05/11 | 790 | 800 | 790 | 800 | 24,000 |
1993/05/10 | 800 | 800 | 790 | 790 | 13,000 |
1993/05/07 | 756 | 800 | 750 | 800 | 33,000 |
1993/05/06 | 740 | 760 | 733 | 741 | 29,000 |
1993/04/30 | 739 | 740 | 722 | 722 | 7,000 |
1993/04/28 | 740 | 740 | 740 | 740 | 12,000 |
1993/04/23 | 739 | 739 | 721 | 721 | 2,000 |
1993/04/22 | 740 | 740 | 740 | 740 | 5,000 |
1993/04/21 | 750 | 750 | 750 | 750 | 10,000 |
1993/04/20 | 770 | 770 | 770 | 770 | 20,000 |
1993/04/19 | 780 | 780 | 780 | 780 | 12,000 |
1993/04/16 | 787 | 787 | 770 | 770 | 7,000 |
1993/04/15 | 790 | 800 | 790 | 790 | 9,000 |
1993/04/14 | 780 | 800 | 780 | 800 | 5,000 |
1993/04/13 | 791 | 800 | 780 | 780 | 15,000 |
1993/04/12 | 801 | 820 | 780 | 780 | 34,000 |
1993/04/09 | 712 | 800 | 712 | 781 | 85,000 |
1993/04/08 | 685 | 700 | 680 | 700 | 13,000 |
1993/04/07 | 670 | 680 | 670 | 680 | 6,000 |
1993/04/06 | 670 | 670 | 661 | 661 | 15,000 |
1993/04/05 | 660 | 670 | 660 | 670 | 14,000 |
1993/04/02 | 660 | 660 | 660 | 660 | 2,000 |
1993/04/01 | 670 | 670 | 670 | 670 | 8,000 |
1993/03/31 | 651 | 675 | 650 | 670 | 16,000 |
1993/03/30 | 650 | 650 | 640 | 650 | 10,000 |
1993/03/29 | 650 | 650 | 630 | 635 | 4,000 |
1993/03/26 | 660 | 660 | 660 | 660 | 2,000 |
1993/03/25 | 600 | 640 | 600 | 640 | 8,000 |
1993/03/24 | 610 | 610 | 601 | 601 | 2,000 |
1993/03/23 | 639 | 639 | 620 | 620 | 4,000 |
1993/03/19 | 640 | 640 | 640 | 640 | 7,000 |
1993/03/18 | 600 | 600 | 600 | 600 | 1,000 |
1993/03/17 | 591 | 591 | 591 | 591 | 1,000 |
1993/03/16 | 592 | 592 | 590 | 590 | 4,000 |
1993/03/15 | 591 | 591 | 590 | 590 | 5,000 |
1993/03/12 | 590 | 590 | 590 | 590 | 4,000 |
1993/03/11 | 600 | 600 | 590 | 590 | 5,000 |
1993/03/10 | 600 | 600 | 600 | 600 | 1,000 |
1993/03/09 | 616 | 616 | 600 | 600 | 17,000 |
1993/03/08 | 616 | 616 | 616 | 616 | 1,000 |
1993/03/05 | 651 | 651 | 600 | 600 | 16,000 |
1993/03/04 | 600 | 600 | 600 | 600 | 10,000 |
1993/03/03 | 600 | 600 | 591 | 591 | 8,000 |
1993/03/02 | 599 | 600 | 599 | 600 | 10,000 |
1993/02/25 | 599 | 599 | 599 | 599 | 2,000 |
1993/02/24 | 600 | 600 | 600 | 600 | 2,000 |
1993/02/23 | 601 | 601 | 600 | 600 | 4,000 |
1993/02/22 | 600 | 600 | 600 | 600 | 1,000 |
1993/02/16 | 660 | 660 | 660 | 660 | 2,000 |
1993/02/12 | 670 | 670 | 670 | 670 | 1,000 |
1993/02/10 | 680 | 680 | 670 | 670 | 3,000 |
1993/02/09 | 690 | 690 | 690 | 690 | 6,000 |
1993/02/08 | 680 | 700 | 670 | 700 | 9,000 |
1993/02/05 | 680 | 680 | 680 | 680 | 1,000 |
1993/02/04 | 680 | 680 | 680 | 680 | 1,000 |
1993/02/02 | 700 | 700 | 700 | 700 | 5,000 |
1993/01/26 | 640 | 640 | 640 | 640 | 2,000 |
1993/01/25 | 695 | 695 | 660 | 660 | 4,000 |
1993/01/20 | 720 | 721 | 720 | 720 | 6,000 |
1993/01/19 | 710 | 710 | 710 | 710 | 2,000 |
1993/01/18 | 710 | 710 | 710 | 710 | 1,000 |
1993/01/14 | 700 | 710 | 700 | 710 | 4,000 |
1993/01/08 | 640 | 640 | 625 | 625 | 2,000 |
1993/01/06 | 650 | 650 | 650 | 650 | 1,000 |
1993/01/05 | 649 | 649 | 649 | 649 | 1,000 |