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 |
---|---|---|---|---|---|
1997/12/26 | 330 | 330 | 330 | 330 | 1,000 |
1997/12/25 | 329 | 329 | 329 | 329 | 3,000 |
1997/12/19 | 352 | 352 | 341 | 341 | 5,000 |
1997/12/18 | 370 | 370 | 370 | 370 | 1,000 |
1997/12/15 | 390 | 390 | 390 | 390 | 8,000 |
1997/12/11 | 360 | 360 | 355 | 355 | 3,000 |
1997/12/09 | 370 | 370 | 362 | 362 | 4,000 |
1997/12/05 | 400 | 400 | 400 | 400 | 7,000 |
1997/12/04 | 360 | 360 | 360 | 360 | 6,000 |
1997/12/03 | 374 | 374 | 361 | 361 | 2,000 |
1997/12/02 | 374 | 374 | 374 | 374 | 1,000 |
1997/12/01 | 374 | 374 | 374 | 374 | 2,000 |
1997/11/25 | 454 | 454 | 454 | 454 | 1,000 |
1997/11/20 | 450 | 450 | 450 | 450 | 1,000 |
1997/11/18 | 499 | 499 | 499 | 499 | 1,000 |
1997/11/17 | 480 | 499 | 480 | 499 | 2,000 |
1997/11/14 | 404 | 450 | 404 | 450 | 6,000 |
1997/11/12 | 404 | 404 | 404 | 404 | 1,000 |
1997/11/10 | 404 | 404 | 404 | 404 | 1,000 |
1997/11/06 | 484 | 484 | 484 | 484 | 1,000 |
1997/11/05 | 485 | 485 | 485 | 485 | 1,000 |
1997/10/31 | 400 | 410 | 400 | 410 | 4,000 |
1997/10/24 | 474 | 474 | 474 | 474 | 2,000 |
1997/10/20 | 480 | 480 | 480 | 480 | 1,000 |
1997/10/17 | 480 | 480 | 480 | 480 | 1,000 |
1997/10/16 | 460 | 490 | 460 | 490 | 5,000 |
1997/10/15 | 430 | 455 | 430 | 455 | 2,000 |
1997/10/08 | 460 | 460 | 460 | 460 | 2,000 |
1997/10/07 | 460 | 460 | 460 | 460 | 2,000 |
1997/10/06 | 460 | 460 | 460 | 460 | 1,000 |
1997/10/03 | 460 | 460 | 460 | 460 | 1,000 |
1997/10/02 | 435 | 435 | 435 | 435 | 1,000 |
1997/09/30 | 435 | 435 | 430 | 430 | 6,000 |
1997/09/29 | 445 | 445 | 435 | 435 | 3,000 |
1997/09/25 | 449 | 450 | 448 | 450 | 4,000 |
1997/09/22 | 430 | 430 | 429 | 429 | 3,000 |
1997/09/17 | 430 | 430 | 430 | 430 | 2,000 |
1997/09/16 | 431 | 431 | 420 | 420 | 8,000 |
1997/09/12 | 431 | 431 | 431 | 431 | 1,000 |
1997/09/09 | 457 | 457 | 450 | 450 | 8,000 |
1997/09/05 | 460 | 460 | 456 | 456 | 3,000 |
1997/09/03 | 451 | 451 | 451 | 451 | 1,000 |
1997/08/27 | 445 | 445 | 445 | 445 | 2,000 |
1997/08/25 | 431 | 431 | 431 | 431 | 1,000 |
1997/08/21 | 430 | 430 | 430 | 430 | 2,000 |
1997/08/20 | 430 | 430 | 430 | 430 | 4,000 |
1997/08/19 | 448 | 448 | 440 | 440 | 9,000 |
1997/08/18 | 452 | 452 | 450 | 450 | 9,000 |
1997/08/15 | 450 | 450 | 450 | 450 | 2,000 |
1997/08/14 | 454 | 454 | 450 | 450 | 7,000 |
1997/08/13 | 461 | 461 | 455 | 455 | 12,000 |
1997/08/12 | 471 | 471 | 470 | 470 | 3,000 |
1997/08/11 | 461 | 470 | 461 | 470 | 2,000 |
1997/08/07 | 459 | 460 | 459 | 460 | 5,000 |
1997/08/06 | 455 | 460 | 455 | 460 | 9,000 |
1997/08/05 | 480 | 480 | 480 | 480 | 3,000 |
1997/08/04 | 485 | 485 | 480 | 480 | 4,000 |
1997/07/31 | 500 | 500 | 500 | 500 | 1,000 |
1997/07/30 | 500 | 500 | 500 | 500 | 12,000 |
1997/07/29 | 519 | 519 | 500 | 500 | 4,000 |
1997/07/25 | 555 | 555 | 550 | 550 | 11,000 |
1997/07/24 | 556 | 556 | 550 | 550 | 9,000 |
1997/07/23 | 555 | 555 | 555 | 555 | 4,000 |
1997/07/22 | 555 | 555 | 555 | 555 | 1,000 |
1997/07/18 | 552 | 552 | 552 | 552 | 1,000 |
1997/07/17 | 551 | 551 | 550 | 550 | 2,000 |
1997/07/16 | 600 | 600 | 580 | 580 | 4,000 |
1997/07/15 | 575 | 600 | 575 | 600 | 4,000 |
1997/07/14 | 578 | 578 | 576 | 576 | 3,000 |
1997/07/10 | 590 | 590 | 580 | 580 | 2,000 |
1997/07/09 | 600 | 600 | 600 | 600 | 1,000 |
1997/07/04 | 617 | 617 | 617 | 617 | 2,000 |
1997/07/02 | 606 | 610 | 605 | 605 | 6,000 |
1997/06/26 | 600 | 600 | 600 | 600 | 1,000 |
1997/06/25 | 600 | 600 | 600 | 600 | 7,000 |
1997/06/23 | 600 | 600 | 600 | 600 | 1,000 |
1997/06/20 | 586 | 587 | 585 | 587 | 12,000 |
1997/06/19 | 576 | 576 | 576 | 576 | 2,000 |
1997/06/18 | 624 | 624 | 624 | 624 | 1,000 |
1997/06/17 | 624 | 624 | 624 | 624 | 5,000 |
1997/06/16 | 574 | 574 | 574 | 574 | 1,000 |
1997/06/13 | 573 | 573 | 573 | 573 | 1,000 |
1997/06/12 | 572 | 572 | 572 | 572 | 5,000 |
1997/06/11 | 576 | 576 | 572 | 572 | 7,000 |
1997/06/10 | 562 | 572 | 562 | 571 | 6,000 |
1997/06/09 | 561 | 561 | 561 | 561 | 5,000 |
1997/06/05 | 620 | 620 | 620 | 620 | 1,000 |
1997/06/04 | 620 | 620 | 620 | 620 | 7,000 |
1997/05/29 | 625 | 625 | 625 | 625 | 4,000 |
1997/05/27 | 630 | 640 | 630 | 640 | 2,000 |
1997/05/23 | 635 | 635 | 625 | 625 | 3,000 |
1997/05/20 | 630 | 630 | 630 | 630 | 1,000 |
1997/05/19 | 635 | 635 | 630 | 630 | 2,000 |
1997/05/16 | 635 | 635 | 635 | 635 | 1,000 |
1997/05/15 | 618 | 639 | 618 | 639 | 6,000 |
1997/05/14 | 619 | 619 | 619 | 619 | 3,000 |
1997/05/13 | 639 | 639 | 639 | 639 | 1,000 |
1997/05/09 | 640 | 640 | 639 | 639 | 3,000 |
1997/05/07 | 650 | 650 | 649 | 649 | 2,000 |
1997/05/06 | 670 | 670 | 660 | 660 | 7,000 |
1997/05/02 | 650 | 665 | 650 | 665 | 15,000 |
1997/05/01 | 636 | 640 | 636 | 640 | 7,000 |
1997/04/30 | 637 | 637 | 636 | 636 | 4,000 |
1997/04/25 | 643 | 643 | 642 | 642 | 4,000 |
1997/04/24 | 642 | 642 | 642 | 642 | 5,000 |
1997/04/23 | 641 | 649 | 640 | 641 | 8,000 |
1997/04/22 | 649 | 650 | 640 | 640 | 9,000 |
1997/04/21 | 640 | 640 | 640 | 640 | 11,000 |
1997/04/18 | 615 | 615 | 615 | 615 | 4,000 |
1997/04/15 | 640 | 640 | 640 | 640 | 5,000 |
1997/04/14 | 550 | 550 | 550 | 550 | 1,000 |
1997/04/11 | 550 | 550 | 550 | 550 | 3,000 |
1997/04/10 | 550 | 550 | 550 | 550 | 1,000 |
1997/04/09 | 570 | 570 | 550 | 550 | 7,000 |
1997/04/08 | 572 | 572 | 572 | 572 | 2,000 |
1997/04/07 | 572 | 572 | 572 | 572 | 1,000 |
1997/04/04 | 571 | 571 | 571 | 571 | 1,000 |
1997/04/03 | 570 | 570 | 570 | 570 | 1,000 |
1997/04/02 | 580 | 580 | 580 | 580 | 3,000 |
1997/04/01 | 581 | 581 | 580 | 580 | 3,000 |
1997/03/31 | 590 | 590 | 590 | 590 | 4,000 |
1997/03/28 | 600 | 600 | 581 | 581 | 4,000 |
1997/03/27 | 605 | 605 | 602 | 602 | 2,000 |
1997/03/26 | 610 | 610 | 605 | 605 | 4,000 |
1997/03/25 | 602 | 620 | 602 | 620 | 3,000 |
1997/03/24 | 620 | 620 | 600 | 600 | 5,000 |
1997/03/21 | 650 | 650 | 650 | 650 | 1,000 |
1997/03/19 | 650 | 650 | 650 | 650 | 1,000 |
1997/03/14 | 650 | 650 | 650 | 650 | 5,000 |
1997/03/13 | 600 | 600 | 600 | 600 | 5,000 |
1997/03/10 | 610 | 610 | 605 | 605 | 2,000 |
1997/03/07 | 609 | 610 | 608 | 610 | 4,000 |
1997/03/05 | 630 | 630 | 622 | 622 | 3,000 |
1997/03/03 | 615 | 615 | 615 | 615 | 1,000 |
1997/02/27 | 615 | 615 | 610 | 615 | 5,000 |
1997/02/25 | 616 | 616 | 615 | 615 | 4,000 |
1997/02/19 | 616 | 616 | 616 | 616 | 3,000 |
1997/02/18 | 616 | 616 | 616 | 616 | 1,000 |
1997/02/17 | 615 | 615 | 615 | 615 | 1,000 |
1997/02/14 | 610 | 615 | 600 | 615 | 11,000 |
1997/02/12 | 615 | 630 | 615 | 630 | 2,000 |
1997/02/10 | 639 | 639 | 630 | 630 | 4,000 |
1997/02/07 | 640 | 640 | 640 | 640 | 1,000 |
1997/02/06 | 659 | 659 | 650 | 650 | 4,000 |
1997/02/05 | 670 | 670 | 660 | 660 | 4,000 |
1997/02/04 | 631 | 660 | 631 | 660 | 6,000 |
1997/02/03 | 610 | 612 | 602 | 612 | 8,000 |
1997/01/31 | 595 | 600 | 590 | 590 | 18,000 |
1997/01/30 | 590 | 595 | 590 | 595 | 14,000 |
1997/01/29 | 610 | 610 | 590 | 590 | 7,000 |
1997/01/28 | 601 | 620 | 590 | 620 | 7,000 |
1997/01/24 | 601 | 601 | 590 | 601 | 9,000 |
1997/01/23 | 600 | 600 | 600 | 600 | 4,000 |
1997/01/22 | 619 | 620 | 600 | 600 | 22,000 |
1997/01/21 | 639 | 639 | 630 | 630 | 2,000 |
1997/01/17 | 640 | 640 | 640 | 640 | 2,000 |
1997/01/16 | 631 | 631 | 631 | 631 | 1,000 |
1997/01/14 | 620 | 635 | 620 | 630 | 5,000 |
1997/01/13 | 625 | 625 | 620 | 620 | 4,000 |
1997/01/10 | 650 | 650 | 620 | 620 | 5,000 |
1997/01/08 | 660 | 660 | 660 | 660 | 2,000 |
1997/01/07 | 690 | 690 | 690 | 690 | 2,000 |
1997/01/06 | 690 | 690 | 690 | 690 | 1,000 |