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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,230 | 1,259 | 1,212 | 1,212 | 12,000 |
| 2005/12/29 | 1,210 | 1,253 | 1,210 | 1,250 | 54,000 |
| 2005/12/28 | 1,155 | 1,220 | 1,155 | 1,210 | 15,000 |
| 2005/12/27 | 1,170 | 1,170 | 1,165 | 1,165 | 13,000 |
| 2005/12/26 | 1,164 | 1,170 | 1,163 | 1,163 | 37,000 |
| 2005/12/22 | 1,176 | 1,180 | 1,175 | 1,175 | 12,000 |
| 2005/12/21 | 1,150 | 1,190 | 1,149 | 1,175 | 26,000 |
| 2005/12/20 | 1,130 | 1,138 | 1,130 | 1,138 | 8,000 |
| 2005/12/19 | 1,140 | 1,142 | 1,126 | 1,130 | 30,000 |
| 2005/12/16 | 1,128 | 1,130 | 1,120 | 1,125 | 10,000 |
| 2005/12/15 | 1,099 | 1,140 | 1,096 | 1,140 | 35,000 |
| 2005/12/14 | 1,159 | 1,160 | 1,159 | 1,160 | 5,000 |
| 2005/12/13 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2005/12/12 | 1,153 | 1,157 | 1,153 | 1,157 | 11,000 |
| 2005/12/09 | 1,149 | 1,151 | 1,149 | 1,151 | 4,000 |
| 2005/12/08 | 1,181 | 1,183 | 1,170 | 1,170 | 11,000 |
| 2005/12/07 | 1,199 | 1,200 | 1,183 | 1,183 | 25,000 |
| 2005/12/06 | 1,200 | 1,202 | 1,196 | 1,198 | 11,000 |
| 2005/12/05 | 1,200 | 1,201 | 1,190 | 1,190 | 23,000 |
| 2005/12/02 | 1,197 | 1,198 | 1,190 | 1,191 | 20,000 |
| 2005/12/01 | 1,180 | 1,192 | 1,180 | 1,190 | 16,000 |
| 2005/11/30 | 1,169 | 1,197 | 1,169 | 1,197 | 10,000 |
| 2005/11/29 | 1,179 | 1,180 | 1,160 | 1,165 | 35,000 |
| 2005/11/28 | 1,130 | 1,200 | 1,130 | 1,180 | 53,000 |
| 2005/11/25 | 1,106 | 1,125 | 1,106 | 1,125 | 43,000 |
| 2005/11/24 | 1,090 | 1,105 | 1,090 | 1,105 | 14,000 |
| 2005/11/22 | 1,086 | 1,086 | 1,085 | 1,085 | 11,000 |
| 2005/11/21 | 1,080 | 1,084 | 1,078 | 1,080 | 12,000 |
| 2005/11/18 | 1,073 | 1,076 | 1,073 | 1,076 | 2,000 |
| 2005/11/17 | 1,061 | 1,090 | 1,060 | 1,076 | 31,000 |
| 2005/11/16 | 1,070 | 1,072 | 1,050 | 1,060 | 17,000 |
| 2005/11/15 | 1,109 | 1,110 | 1,070 | 1,074 | 33,000 |
| 2005/11/14 | 1,100 | 1,141 | 1,100 | 1,125 | 22,000 |
| 2005/11/11 | 1,080 | 1,085 | 1,068 | 1,080 | 13,000 |
| 2005/11/10 | 1,050 | 1,070 | 1,050 | 1,070 | 6,000 |
| 2005/11/09 | 1,110 | 1,119 | 1,038 | 1,040 | 40,000 |
| 2005/11/08 | 1,145 | 1,160 | 1,115 | 1,115 | 30,000 |
| 2005/11/07 | 1,089 | 1,139 | 1,080 | 1,130 | 31,000 |
| 2005/11/04 | 1,039 | 1,099 | 1,039 | 1,099 | 25,000 |
| 2005/11/02 | 994 | 1,030 | 994 | 1,030 | 11,000 |
| 2005/11/01 | 986 | 991 | 986 | 991 | 9,000 |
| 2005/10/31 | 990 | 990 | 985 | 986 | 8,000 |
| 2005/10/28 | 978 | 984 | 978 | 983 | 19,000 |
| 2005/10/27 | 977 | 979 | 976 | 977 | 6,000 |
| 2005/10/26 | 977 | 978 | 977 | 978 | 2,000 |
| 2005/10/25 | 977 | 978 | 977 | 978 | 12,000 |
| 2005/10/24 | 980 | 981 | 977 | 980 | 8,000 |
| 2005/10/21 | 975 | 978 | 975 | 978 | 6,000 |
| 2005/10/20 | 972 | 972 | 971 | 972 | 4,000 |
| 2005/10/19 | 972 | 975 | 972 | 972 | 20,000 |
| 2005/10/18 | 972 | 974 | 972 | 972 | 3,000 |
| 2005/10/17 | 965 | 972 | 965 | 970 | 10,000 |
| 2005/10/14 | 965 | 969 | 964 | 967 | 26,000 |
| 2005/10/13 | 965 | 965 | 964 | 965 | 5,000 |
| 2005/10/12 | 964 | 965 | 964 | 965 | 6,000 |
| 2005/10/11 | 970 | 970 | 964 | 965 | 6,000 |
| 2005/10/07 | 960 | 962 | 960 | 960 | 4,000 |
| 2005/10/06 | 965 | 970 | 955 | 956 | 26,000 |
| 2005/10/05 | 963 | 975 | 963 | 965 | 16,000 |
| 2005/10/04 | 961 | 964 | 959 | 964 | 19,000 |
| 2005/10/03 | 960 | 967 | 958 | 960 | 14,000 |
| 2005/09/30 | 958 | 962 | 958 | 960 | 18,000 |
| 2005/09/29 | 959 | 960 | 954 | 958 | 10,000 |
| 2005/09/28 | 968 | 969 | 958 | 958 | 18,000 |
| 2005/09/27 | 970 | 972 | 960 | 962 | 21,000 |
| 2005/09/26 | 949 | 972 | 948 | 971 | 32,000 |
| 2005/09/22 | 944 | 950 | 944 | 945 | 10,000 |
| 2005/09/21 | 942 | 947 | 942 | 943 | 20,000 |
| 2005/09/20 | 935 | 943 | 935 | 942 | 34,000 |
| 2005/09/16 | 939 | 940 | 938 | 938 | 12,000 |
| 2005/09/15 | 940 | 941 | 929 | 941 | 30,000 |
| 2005/09/14 | 931 | 932 | 928 | 932 | 5,000 |
| 2005/09/13 | 935 | 935 | 930 | 930 | 10,000 |
| 2005/09/12 | 935 | 940 | 931 | 931 | 6,000 |
| 2005/09/09 | 932 | 932 | 930 | 930 | 2,000 |
| 2005/09/08 | 940 | 950 | 930 | 940 | 28,000 |
| 2005/09/07 | 920 | 940 | 915 | 940 | 44,000 |
| 2005/09/06 | 920 | 921 | 920 | 921 | 15,000 |
| 2005/09/05 | 920 | 925 | 910 | 915 | 27,000 |
| 2005/09/02 | 915 | 915 | 906 | 910 | 15,000 |
| 2005/09/01 | 915 | 915 | 910 | 912 | 8,000 |
| 2005/08/31 | 917 | 917 | 910 | 915 | 5,000 |
| 2005/08/30 | 909 | 912 | 906 | 912 | 17,000 |
| 2005/08/29 | 905 | 905 | 905 | 905 | 1,000 |
| 2005/08/26 | 901 | 905 | 899 | 905 | 11,000 |
| 2005/08/25 | 900 | 900 | 899 | 900 | 3,000 |
| 2005/08/24 | 912 | 912 | 899 | 900 | 8,000 |
| 2005/08/23 | 882 | 905 | 880 | 904 | 22,000 |
| 2005/08/22 | 888 | 889 | 883 | 885 | 10,000 |
| 2005/08/19 | 900 | 900 | 890 | 890 | 2,000 |
| 2005/08/18 | 890 | 890 | 888 | 890 | 4,000 |
| 2005/08/17 | 890 | 891 | 888 | 890 | 8,000 |
| 2005/08/16 | 890 | 895 | 890 | 895 | 6,000 |
| 2005/08/15 | 899 | 900 | 893 | 893 | 18,000 |
| 2005/08/12 | 896 | 898 | 890 | 893 | 16,000 |
| 2005/08/11 | 912 | 912 | 893 | 896 | 21,000 |
| 2005/08/10 | 919 | 919 | 911 | 912 | 5,000 |
| 2005/08/09 | 909 | 911 | 909 | 911 | 8,000 |
| 2005/08/08 | 909 | 911 | 905 | 910 | 27,000 |
| 2005/08/05 | 905 | 914 | 900 | 912 | 30,000 |
| 2005/08/04 | 899 | 905 | 890 | 905 | 20,000 |
| 2005/08/03 | 920 | 921 | 915 | 915 | 8,000 |
| 2005/08/02 | 930 | 930 | 920 | 921 | 6,000 |
| 2005/08/01 | 915 | 920 | 915 | 920 | 5,000 |
| 2005/07/29 | 904 | 910 | 904 | 910 | 13,000 |
| 2005/07/28 | 892 | 905 | 892 | 905 | 11,000 |
| 2005/07/27 | 895 | 895 | 890 | 892 | 6,000 |
| 2005/07/26 | 890 | 892 | 890 | 890 | 3,000 |
| 2005/07/25 | 884 | 888 | 880 | 888 | 29,000 |
| 2005/07/22 | 915 | 922 | 880 | 880 | 9,000 |
| 2005/07/21 | 910 | 910 | 910 | 910 | 2,000 |
| 2005/07/20 | 915 | 915 | 908 | 910 | 3,000 |
| 2005/07/19 | 938 | 939 | 913 | 929 | 17,000 |
| 2005/07/15 | 940 | 941 | 920 | 939 | 29,000 |
| 2005/07/14 | 875 | 880 | 875 | 880 | 2,000 |
| 2005/07/13 | 877 | 877 | 868 | 875 | 18,000 |
| 2005/07/12 | 886 | 888 | 872 | 875 | 45,000 |
| 2005/07/11 | 910 | 910 | 880 | 880 | 49,000 |
| 2005/07/08 | 911 | 912 | 909 | 910 | 30,000 |
| 2005/07/07 | 928 | 972 | 915 | 915 | 83,000 |
| 2005/07/06 | 919 | 930 | 917 | 926 | 26,000 |
| 2005/07/05 | 910 | 920 | 908 | 910 | 7,000 |
| 2005/07/04 | 924 | 935 | 924 | 933 | 24,000 |
| 2005/07/01 | 928 | 930 | 923 | 925 | 9,000 |
| 2005/06/30 | 930 | 935 | 925 | 935 | 4,000 |
| 2005/06/29 | 958 | 958 | 935 | 935 | 8,000 |
| 2005/06/28 | 938 | 950 | 935 | 935 | 12,000 |
| 2005/06/27 | 930 | 937 | 920 | 937 | 12,000 |
| 2005/06/24 | 934 | 934 | 920 | 920 | 2,000 |
| 2005/06/23 | 940 | 956 | 940 | 945 | 13,000 |
| 2005/06/22 | 937 | 937 | 921 | 934 | 13,000 |
| 2005/06/21 | 941 | 944 | 935 | 935 | 7,000 |
| 2005/06/20 | 967 | 990 | 945 | 951 | 30,000 |
| 2005/06/17 | 935 | 970 | 928 | 970 | 48,000 |
| 2005/06/16 | 898 | 920 | 898 | 920 | 17,000 |
| 2005/06/15 | 879 | 929 | 870 | 896 | 48,000 |
| 2005/06/14 | 870 | 871 | 868 | 871 | 10,000 |
| 2005/06/13 | 875 | 875 | 870 | 871 | 10,000 |
| 2005/06/10 | 875 | 879 | 866 | 875 | 11,000 |
| 2005/06/09 | 879 | 881 | 875 | 879 | 10,000 |
| 2005/06/08 | 900 | 909 | 866 | 871 | 69,000 |
| 2005/06/07 | 854 | 905 | 854 | 900 | 125,000 |
| 2005/06/06 | 820 | 845 | 820 | 845 | 35,000 |
| 2005/06/03 | 825 | 830 | 820 | 820 | 10,000 |
| 2005/06/02 | 801 | 821 | 801 | 810 | 8,000 |
| 2005/06/01 | 807 | 807 | 800 | 800 | 6,000 |
| 2005/05/31 | 802 | 814 | 802 | 812 | 20,000 |
| 2005/05/30 | 810 | 810 | 800 | 802 | 18,000 |
| 2005/05/27 | 780 | 821 | 780 | 805 | 52,000 |
| 2005/05/26 | 799 | 800 | 780 | 780 | 15,000 |
| 2005/05/25 | 798 | 807 | 797 | 805 | 29,000 |
| 2005/05/24 | 831 | 832 | 788 | 798 | 70,000 |
| 2005/05/23 | 814 | 880 | 814 | 820 | 152,000 |
| 2005/05/20 | 701 | 720 | 700 | 711 | 32,000 |
| 2005/05/19 | 670 | 700 | 669 | 699 | 28,000 |
| 2005/05/18 | 670 | 675 | 664 | 665 | 24,000 |
| 2005/05/17 | 670 | 670 | 668 | 670 | 11,000 |
| 2005/05/16 | 693 | 694 | 665 | 665 | 12,000 |
| 2005/05/13 | 675 | 675 | 675 | 675 | 1,000 |
| 2005/05/12 | 670 | 671 | 670 | 670 | 6,000 |
| 2005/05/11 | 664 | 670 | 660 | 670 | 6,000 |
| 2005/05/10 | 670 | 675 | 670 | 671 | 15,000 |
| 2005/05/09 | 648 | 670 | 648 | 670 | 11,000 |
| 2005/05/06 | 645 | 645 | 645 | 645 | 2,000 |
| 2005/05/02 | 642 | 642 | 642 | 642 | 1,000 |
| 2005/04/28 | 640 | 640 | 640 | 640 | 1,000 |
| 2005/04/27 | 630 | 644 | 630 | 642 | 9,000 |
| 2005/04/26 | 635 | 635 | 628 | 628 | 4,000 |
| 2005/04/25 | 625 | 650 | 624 | 640 | 14,000 |
| 2005/04/22 | 635 | 655 | 620 | 620 | 21,000 |
| 2005/04/21 | 614 | 614 | 614 | 614 | 2,000 |
| 2005/04/20 | 610 | 610 | 608 | 610 | 3,000 |
| 2005/04/19 | 612 | 616 | 610 | 610 | 14,000 |
| 2005/04/18 | 631 | 632 | 580 | 610 | 25,000 |
| 2005/04/15 | 649 | 650 | 645 | 645 | 8,000 |
| 2005/04/14 | 622 | 630 | 622 | 628 | 9,000 |
| 2005/04/13 | 621 | 622 | 621 | 622 | 2,000 |
| 2005/04/12 | 620 | 621 | 620 | 620 | 9,000 |
| 2005/04/11 | 617 | 618 | 615 | 615 | 3,000 |
| 2005/04/08 | 617 | 620 | 617 | 620 | 2,000 |
| 2005/04/07 | 620 | 620 | 615 | 615 | 2,000 |
| 2005/04/06 | 600 | 610 | 600 | 610 | 20,000 |
| 2005/04/05 | 604 | 612 | 604 | 610 | 5,000 |
| 2005/04/04 | 610 | 610 | 610 | 610 | 4,000 |
| 2005/04/01 | 616 | 616 | 616 | 616 | 1,000 |
| 2005/03/31 | 601 | 611 | 601 | 610 | 11,000 |
| 2005/03/30 | 615 | 620 | 610 | 610 | 6,000 |
| 2005/03/29 | 628 | 630 | 625 | 625 | 7,000 |
| 2005/03/28 | 650 | 650 | 631 | 631 | 10,000 |
| 2005/03/25 | 664 | 665 | 640 | 646 | 20,000 |
| 2005/03/24 | 680 | 680 | 675 | 675 | 20,000 |
| 2005/03/23 | 680 | 690 | 680 | 680 | 4,000 |
| 2005/03/22 | 670 | 680 | 668 | 680 | 12,000 |
| 2005/03/18 | 670 | 675 | 670 | 670 | 7,000 |
| 2005/03/17 | 670 | 670 | 670 | 670 | 2,000 |
| 2005/03/16 | 660 | 660 | 660 | 660 | 9,000 |
| 2005/03/15 | 665 | 680 | 660 | 660 | 18,000 |
| 2005/03/14 | 651 | 652 | 651 | 652 | 2,000 |
| 2005/03/11 | 652 | 652 | 652 | 652 | 1,000 |
| 2005/03/10 | 650 | 652 | 643 | 645 | 11,000 |
| 2005/03/09 | 650 | 650 | 648 | 650 | 9,000 |
| 2005/03/08 | 643 | 643 | 630 | 640 | 15,000 |
| 2005/03/07 | 640 | 650 | 640 | 649 | 6,000 |
| 2005/03/04 | 630 | 630 | 625 | 630 | 6,000 |
| 2005/03/03 | 620 | 621 | 620 | 620 | 7,000 |
| 2005/03/02 | 625 | 625 | 625 | 625 | 1,000 |
| 2005/03/01 | 611 | 620 | 611 | 620 | 14,000 |
| 2005/02/28 | 615 | 615 | 615 | 615 | 4,000 |
| 2005/02/25 | 607 | 615 | 605 | 610 | 15,000 |
| 2005/02/24 | 601 | 602 | 601 | 602 | 2,000 |
| 2005/02/23 | 600 | 601 | 600 | 601 | 7,000 |
| 2005/02/22 | 614 | 614 | 590 | 600 | 11,000 |
| 2005/02/21 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/02/18 | 610 | 610 | 610 | 610 | 1,000 |
| 2005/02/17 | 609 | 610 | 609 | 610 | 2,000 |
| 2005/02/16 | 613 | 614 | 612 | 613 | 6,000 |
| 2005/02/15 | 615 | 616 | 609 | 609 | 9,000 |
| 2005/02/14 | 605 | 612 | 604 | 605 | 10,000 |
| 2005/02/10 | 600 | 615 | 600 | 605 | 12,000 |
| 2005/02/09 | 584 | 601 | 582 | 600 | 25,000 |
| 2005/02/08 | 582 | 582 | 582 | 582 | 3,000 |
| 2005/02/07 | 590 | 590 | 580 | 580 | 13,000 |
| 2005/02/04 | 600 | 600 | 595 | 595 | 3,000 |
| 2005/02/03 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/02/02 | 600 | 605 | 590 | 590 | 29,000 |
| 2005/02/01 | 602 | 602 | 600 | 600 | 2,000 |
| 2005/01/31 | 590 | 600 | 590 | 600 | 3,000 |
| 2005/01/28 | 600 | 600 | 590 | 595 | 4,000 |
| 2005/01/27 | 600 | 605 | 600 | 600 | 5,000 |
| 2005/01/26 | 581 | 585 | 580 | 585 | 13,000 |
| 2005/01/25 | 580 | 581 | 577 | 579 | 9,000 |
| 2005/01/24 | 580 | 581 | 580 | 581 | 5,000 |
| 2005/01/21 | 580 | 580 | 580 | 580 | 1,000 |
| 2005/01/20 | 590 | 590 | 590 | 590 | 1,000 |
| 2005/01/19 | 597 | 597 | 590 | 593 | 5,000 |
| 2005/01/18 | 602 | 602 | 596 | 598 | 11,000 |
| 2005/01/17 | 565 | 600 | 565 | 600 | 60,000 |
| 2005/01/14 | 545 | 566 | 545 | 560 | 25,000 |
| 2005/01/13 | 560 | 560 | 538 | 550 | 18,000 |
| 2005/01/12 | 566 | 566 | 550 | 555 | 4,000 |
| 2005/01/11 | 565 | 566 | 565 | 565 | 8,000 |
| 2005/01/07 | 560 | 566 | 560 | 560 | 18,000 |
| 2005/01/06 | 569 | 570 | 555 | 555 | 5,000 |
| 2005/01/05 | 550 | 550 | 550 | 550 | 3,000 |
| 2005/01/04 | 550 | 550 | 550 | 550 | 1,000 |