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 |
|---|---|---|---|---|---|
| 1996/12/30 | 660 | 660 | 660 | 660 | 1,000 |
| 1996/12/27 | 653 | 663 | 653 | 660 | 4,000 |
| 1996/12/26 | 709 | 729 | 709 | 729 | 4,000 |
| 1996/12/25 | 729 | 729 | 729 | 729 | 1,000 |
| 1996/12/24 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/12/19 | 711 | 711 | 690 | 690 | 5,000 |
| 1996/12/18 | 710 | 710 | 710 | 710 | 1,000 |
| 1996/12/17 | 700 | 701 | 700 | 700 | 3,000 |
| 1996/12/16 | 700 | 700 | 699 | 700 | 6,000 |
| 1996/12/13 | 720 | 720 | 720 | 720 | 4,000 |
| 1996/12/12 | 732 | 732 | 710 | 710 | 13,000 |
| 1996/12/10 | 748 | 748 | 748 | 748 | 1,000 |
| 1996/12/05 | 790 | 790 | 784 | 790 | 5,000 |
| 1996/12/03 | 778 | 778 | 778 | 778 | 1,000 |
| 1996/11/29 | 780 | 780 | 780 | 780 | 3,000 |
| 1996/11/28 | 779 | 779 | 779 | 779 | 1,000 |
| 1996/11/27 | 779 | 779 | 779 | 779 | 1,000 |
| 1996/11/22 | 732 | 732 | 732 | 732 | 1,000 |
| 1996/11/21 | 732 | 732 | 732 | 732 | 1,000 |
| 1996/11/19 | 750 | 750 | 742 | 742 | 6,000 |
| 1996/11/13 | 730 | 731 | 730 | 731 | 5,000 |
| 1996/11/11 | 740 | 740 | 730 | 740 | 4,000 |
| 1996/11/08 | 740 | 740 | 731 | 740 | 7,000 |
| 1996/11/07 | 761 | 762 | 755 | 755 | 3,000 |
| 1996/11/05 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/11/01 | 780 | 780 | 770 | 770 | 6,000 |
| 1996/10/30 | 780 | 780 | 780 | 780 | 3,000 |
| 1996/10/29 | 770 | 770 | 770 | 770 | 2,000 |
| 1996/10/25 | 810 | 810 | 810 | 810 | 1,000 |
| 1996/10/24 | 780 | 800 | 780 | 800 | 5,000 |
| 1996/10/23 | 800 | 800 | 800 | 800 | 2,000 |
| 1996/10/21 | 824 | 824 | 810 | 810 | 3,000 |
| 1996/10/17 | 810 | 810 | 810 | 810 | 2,000 |
| 1996/10/16 | 810 | 810 | 810 | 810 | 3,000 |
| 1996/10/15 | 800 | 800 | 800 | 800 | 1,000 |
| 1996/10/09 | 800 | 800 | 782 | 782 | 3,000 |
| 1996/10/08 | 800 | 806 | 800 | 806 | 2,000 |
| 1996/10/02 | 801 | 801 | 800 | 800 | 4,000 |
| 1996/09/30 | 805 | 849 | 805 | 849 | 5,000 |
| 1996/09/26 | 800 | 810 | 800 | 810 | 2,000 |
| 1996/09/25 | 807 | 807 | 805 | 805 | 2,000 |
| 1996/09/24 | 807 | 807 | 807 | 807 | 2,000 |
| 1996/09/20 | 805 | 807 | 805 | 807 | 2,000 |
| 1996/09/19 | 828 | 829 | 828 | 829 | 12,000 |
| 1996/09/18 | 829 | 830 | 829 | 829 | 10,000 |
| 1996/09/17 | 829 | 829 | 820 | 829 | 8,000 |
| 1996/09/13 | 839 | 839 | 830 | 830 | 4,000 |
| 1996/09/06 | 852 | 852 | 850 | 850 | 2,000 |
| 1996/09/05 | 853 | 854 | 853 | 854 | 3,000 |
| 1996/09/04 | 853 | 853 | 853 | 853 | 2,000 |
| 1996/09/03 | 854 | 854 | 854 | 854 | 1,000 |
| 1996/08/27 | 850 | 850 | 850 | 850 | 1,000 |
| 1996/08/26 | 851 | 851 | 851 | 851 | 2,000 |
| 1996/08/23 | 859 | 859 | 851 | 851 | 2,000 |
| 1996/08/22 | 860 | 860 | 860 | 860 | 1,000 |
| 1996/08/21 | 882 | 882 | 860 | 860 | 2,000 |
| 1996/08/16 | 860 | 860 | 860 | 860 | 1,000 |
| 1996/08/15 | 873 | 873 | 873 | 873 | 5,000 |
| 1996/08/14 | 860 | 860 | 860 | 860 | 1,000 |
| 1996/08/12 | 873 | 873 | 873 | 873 | 3,000 |
| 1996/08/06 | 900 | 900 | 900 | 900 | 4,000 |
| 1996/08/05 | 900 | 900 | 900 | 900 | 2,000 |
| 1996/08/02 | 890 | 899 | 890 | 899 | 3,000 |
| 1996/08/01 | 887 | 887 | 870 | 870 | 8,000 |
| 1996/07/31 | 888 | 888 | 888 | 888 | 1,000 |
| 1996/07/30 | 900 | 900 | 890 | 890 | 5,000 |
| 1996/07/29 | 901 | 901 | 900 | 900 | 4,000 |
| 1996/07/26 | 910 | 910 | 901 | 901 | 3,000 |
| 1996/07/25 | 911 | 911 | 910 | 910 | 5,000 |
| 1996/07/24 | 920 | 920 | 910 | 910 | 5,000 |
| 1996/07/23 | 924 | 930 | 914 | 930 | 4,000 |
| 1996/07/19 | 949 | 950 | 949 | 950 | 2,000 |
| 1996/07/18 | 950 | 950 | 950 | 950 | 2,000 |
| 1996/07/17 | 950 | 950 | 950 | 950 | 4,000 |
| 1996/07/16 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/07/15 | 970 | 970 | 970 | 970 | 4,000 |
| 1996/07/12 | 951 | 970 | 951 | 970 | 2,000 |
| 1996/07/11 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/07/10 | 985 | 990 | 970 | 970 | 12,000 |
| 1996/07/09 | 970 | 980 | 969 | 980 | 13,000 |
| 1996/07/08 | 979 | 979 | 959 | 970 | 8,000 |
| 1996/07/05 | 979 | 980 | 979 | 979 | 14,000 |
| 1996/07/04 | 950 | 980 | 940 | 980 | 10,000 |
| 1996/07/03 | 970 | 970 | 960 | 960 | 6,000 |
| 1996/07/02 | 961 | 970 | 960 | 970 | 12,000 |
| 1996/07/01 | 960 | 960 | 960 | 960 | 6,000 |
| 1996/06/28 | 935 | 950 | 935 | 950 | 11,000 |
| 1996/06/27 | 930 | 931 | 930 | 930 | 7,000 |
| 1996/06/26 | 935 | 945 | 930 | 930 | 19,000 |
| 1996/06/25 | 933 | 933 | 930 | 930 | 2,000 |
| 1996/06/24 | 934 | 935 | 934 | 935 | 6,000 |
| 1996/06/21 | 920 | 934 | 920 | 934 | 4,000 |
| 1996/06/20 | 920 | 920 | 920 | 920 | 3,000 |
| 1996/06/18 | 925 | 935 | 925 | 935 | 8,000 |
| 1996/06/17 | 934 | 934 | 920 | 925 | 6,000 |
| 1996/06/14 | 900 | 950 | 900 | 950 | 36,000 |
| 1996/06/13 | 900 | 907 | 900 | 900 | 9,000 |
| 1996/06/12 | 899 | 900 | 899 | 900 | 2,000 |
| 1996/06/11 | 880 | 900 | 880 | 900 | 13,000 |
| 1996/06/10 | 900 | 910 | 880 | 880 | 9,000 |
| 1996/06/07 | 891 | 891 | 890 | 890 | 7,000 |
| 1996/06/06 | 900 | 900 | 890 | 890 | 4,000 |
| 1996/06/05 | 901 | 901 | 900 | 900 | 8,000 |
| 1996/06/04 | 900 | 900 | 900 | 900 | 1,000 |
| 1996/06/03 | 911 | 920 | 880 | 880 | 12,000 |
| 1996/05/31 | 910 | 920 | 910 | 910 | 18,000 |
| 1996/05/30 | 919 | 919 | 902 | 903 | 21,000 |
| 1996/05/29 | 881 | 929 | 875 | 920 | 48,000 |
| 1996/05/28 | 842 | 842 | 842 | 842 | 1,000 |
| 1996/05/27 | 860 | 860 | 845 | 845 | 2,000 |
| 1996/05/24 | 860 | 860 | 845 | 845 | 7,000 |
| 1996/05/23 | 880 | 880 | 860 | 860 | 4,000 |
| 1996/05/22 | 865 | 870 | 865 | 870 | 8,000 |
| 1996/05/21 | 870 | 870 | 870 | 870 | 4,000 |
| 1996/05/20 | 871 | 871 | 870 | 870 | 5,000 |
| 1996/05/17 | 871 | 871 | 871 | 871 | 1,000 |
| 1996/05/16 | 879 | 881 | 871 | 871 | 16,000 |
| 1996/05/15 | 880 | 881 | 879 | 879 | 5,000 |
| 1996/05/14 | 881 | 881 | 871 | 871 | 5,000 |
| 1996/05/13 | 885 | 890 | 885 | 890 | 7,000 |
| 1996/05/09 | 885 | 885 | 885 | 885 | 10,000 |
| 1996/05/08 | 898 | 898 | 880 | 880 | 18,000 |
| 1996/05/07 | 899 | 899 | 898 | 898 | 3,000 |
| 1996/05/02 | 895 | 901 | 880 | 901 | 23,000 |
| 1996/05/01 | 876 | 895 | 876 | 895 | 10,000 |
| 1996/04/30 | 867 | 870 | 861 | 868 | 19,000 |
| 1996/04/26 | 845 | 870 | 845 | 868 | 13,000 |
| 1996/04/25 | 841 | 845 | 835 | 835 | 15,000 |
| 1996/04/24 | 840 | 840 | 840 | 840 | 2,000 |
| 1996/04/23 | 848 | 850 | 840 | 840 | 13,000 |
| 1996/04/22 | 835 | 849 | 835 | 835 | 7,000 |
| 1996/04/19 | 831 | 834 | 830 | 830 | 5,000 |
| 1996/04/18 | 831 | 835 | 831 | 831 | 7,000 |
| 1996/04/17 | 831 | 831 | 831 | 831 | 3,000 |
| 1996/04/16 | 835 | 835 | 830 | 830 | 6,000 |
| 1996/04/15 | 832 | 835 | 830 | 830 | 7,000 |
| 1996/04/12 | 826 | 830 | 825 | 830 | 5,000 |
| 1996/04/11 | 845 | 845 | 826 | 826 | 5,000 |
| 1996/04/10 | 840 | 845 | 838 | 845 | 11,000 |
| 1996/04/09 | 838 | 840 | 838 | 839 | 8,000 |
| 1996/04/08 | 843 | 843 | 839 | 839 | 4,000 |
| 1996/04/05 | 840 | 844 | 840 | 844 | 2,000 |
| 1996/04/04 | 840 | 840 | 840 | 840 | 1,000 |
| 1996/04/03 | 840 | 840 | 826 | 826 | 11,000 |
| 1996/04/02 | 830 | 850 | 825 | 826 | 11,000 |
| 1996/04/01 | 811 | 820 | 811 | 820 | 19,000 |
| 1996/03/29 | 790 | 791 | 790 | 791 | 2,000 |
| 1996/03/28 | 779 | 781 | 779 | 781 | 5,000 |
| 1996/03/27 | 779 | 779 | 779 | 779 | 1,000 |
| 1996/03/26 | 779 | 779 | 779 | 779 | 7,000 |
| 1996/03/25 | 785 | 791 | 785 | 791 | 9,000 |
| 1996/03/21 | 770 | 775 | 770 | 771 | 5,000 |
| 1996/03/19 | 765 | 770 | 765 | 770 | 5,000 |
| 1996/03/18 | 770 | 780 | 755 | 755 | 16,000 |
| 1996/03/15 | 760 | 760 | 760 | 760 | 4,000 |
| 1996/03/14 | 770 | 770 | 760 | 760 | 5,000 |
| 1996/03/13 | 761 | 770 | 761 | 770 | 4,000 |
| 1996/03/12 | 770 | 770 | 770 | 770 | 3,000 |
| 1996/03/11 | 751 | 760 | 751 | 760 | 3,000 |
| 1996/03/08 | 770 | 770 | 770 | 770 | 1,000 |
| 1996/03/07 | 780 | 780 | 771 | 771 | 3,000 |
| 1996/03/06 | 778 | 780 | 772 | 780 | 10,000 |
| 1996/03/05 | 776 | 776 | 776 | 776 | 2,000 |
| 1996/03/04 | 779 | 779 | 771 | 779 | 5,000 |
| 1996/03/01 | 770 | 770 | 770 | 770 | 10,000 |
| 1996/02/29 | 771 | 771 | 770 | 770 | 2,000 |
| 1996/02/28 | 770 | 770 | 770 | 770 | 3,000 |
| 1996/02/27 | 772 | 772 | 770 | 770 | 3,000 |
| 1996/02/26 | 780 | 780 | 780 | 780 | 1,000 |
| 1996/02/23 | 770 | 790 | 770 | 790 | 2,000 |
| 1996/02/22 | 772 | 773 | 770 | 770 | 5,000 |
| 1996/02/21 | 773 | 773 | 773 | 773 | 1,000 |
| 1996/02/20 | 790 | 790 | 760 | 760 | 2,000 |
| 1996/02/19 | 799 | 799 | 790 | 790 | 4,000 |
| 1996/02/16 | 800 | 800 | 800 | 800 | 5,000 |
| 1996/02/15 | 790 | 800 | 790 | 790 | 9,000 |
| 1996/02/14 | 790 | 800 | 790 | 800 | 9,000 |
| 1996/02/13 | 801 | 801 | 799 | 800 | 10,000 |
| 1996/02/09 | 800 | 801 | 800 | 800 | 15,000 |
| 1996/02/08 | 815 | 815 | 800 | 800 | 4,000 |
| 1996/02/05 | 840 | 850 | 840 | 840 | 8,000 |
| 1996/01/31 | 802 | 802 | 801 | 801 | 3,000 |
| 1996/01/29 | 831 | 831 | 817 | 817 | 2,000 |
| 1996/01/26 | 832 | 832 | 831 | 831 | 2,000 |
| 1996/01/25 | 831 | 840 | 831 | 831 | 7,000 |
| 1996/01/24 | 878 | 878 | 851 | 851 | 9,000 |
| 1996/01/23 | 879 | 879 | 866 | 866 | 4,000 |
| 1996/01/22 | 850 | 885 | 850 | 880 | 22,000 |
| 1996/01/19 | 840 | 845 | 830 | 845 | 8,000 |
| 1996/01/18 | 850 | 850 | 840 | 840 | 5,000 |
| 1996/01/17 | 831 | 850 | 830 | 849 | 27,000 |
| 1996/01/16 | 830 | 831 | 829 | 830 | 20,000 |
| 1996/01/12 | 830 | 830 | 810 | 810 | 7,000 |
| 1996/01/10 | 849 | 850 | 849 | 850 | 3,000 |
| 1996/01/09 | 802 | 850 | 802 | 850 | 23,000 |
| 1996/01/08 | 800 | 800 | 790 | 790 | 12,000 |
| 1996/01/05 | 799 | 800 | 791 | 800 | 4,000 |
| 1996/01/04 | 771 | 800 | 771 | 781 | 4,000 |