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 |
---|---|---|---|---|---|
1998/12/25 | 275 | 275 | 275 | 275 | 1,000 |
1998/12/24 | 273 | 273 | 273 | 273 | 3,000 |
1998/12/22 | 271 | 273 | 271 | 273 | 5,000 |
1998/12/21 | 265 | 268 | 265 | 268 | 2,000 |
1998/12/18 | 315 | 315 | 315 | 315 | 1,000 |
1998/12/17 | 315 | 315 | 315 | 315 | 1,000 |
1998/12/16 | 315 | 315 | 315 | 315 | 3,000 |
1998/12/15 | 315 | 315 | 315 | 315 | 7,000 |
1998/12/07 | 320 | 320 | 320 | 320 | 1,000 |
1998/12/04 | 320 | 320 | 320 | 320 | 7,000 |
1998/12/03 | 315 | 315 | 315 | 315 | 1,000 |
1998/12/02 | 315 | 315 | 315 | 315 | 7,000 |
1998/11/30 | 320 | 320 | 320 | 320 | 8,000 |
1998/11/27 | 320 | 320 | 320 | 320 | 3,000 |
1998/11/26 | 320 | 320 | 320 | 320 | 2,000 |
1998/11/25 | 320 | 320 | 320 | 320 | 2,000 |
1998/11/24 | 332 | 332 | 332 | 332 | 1,000 |
1998/11/19 | 309 | 309 | 309 | 309 | 1,000 |
1998/11/18 | 305 | 305 | 305 | 305 | 1,000 |
1998/11/17 | 300 | 300 | 300 | 300 | 3,000 |
1998/11/16 | 300 | 300 | 300 | 300 | 3,000 |
1998/11/13 | 300 | 300 | 300 | 300 | 6,000 |
1998/11/10 | 295 | 295 | 295 | 295 | 2,000 |
1998/11/09 | 295 | 295 | 295 | 295 | 1,000 |
1998/11/06 | 290 | 295 | 290 | 295 | 2,000 |
1998/11/04 | 275 | 275 | 275 | 275 | 1,000 |
1998/11/02 | 271 | 271 | 271 | 271 | 1,000 |
1998/10/30 | 271 | 271 | 271 | 271 | 1,000 |
1998/10/23 | 277 | 299 | 277 | 299 | 2,000 |
1998/10/22 | 255 | 255 | 255 | 255 | 1,000 |
1998/10/20 | 300 | 300 | 300 | 300 | 1,000 |
1998/10/19 | 300 | 300 | 300 | 300 | 2,000 |
1998/10/15 | 270 | 286 | 270 | 286 | 8,000 |
1998/10/14 | 262 | 262 | 262 | 262 | 1,000 |
1998/10/13 | 262 | 262 | 262 | 262 | 1,000 |
1998/10/07 | 278 | 278 | 278 | 278 | 1,000 |
1998/10/05 | 286 | 286 | 286 | 286 | 2,000 |
1998/09/30 | 280 | 280 | 270 | 270 | 3,000 |
1998/09/29 | 278 | 280 | 278 | 280 | 3,000 |
1998/09/25 | 286 | 286 | 286 | 286 | 2,000 |
1998/09/18 | 323 | 323 | 323 | 323 | 3,000 |
1998/09/17 | 325 | 325 | 323 | 323 | 3,000 |
1998/09/16 | 325 | 325 | 325 | 325 | 4,000 |
1998/09/14 | 319 | 319 | 319 | 319 | 4,000 |
1998/09/10 | 295 | 295 | 295 | 295 | 1,000 |
1998/09/09 | 295 | 295 | 295 | 295 | 2,000 |
1998/09/07 | 310 | 310 | 295 | 295 | 5,000 |
1998/09/04 | 300 | 310 | 300 | 310 | 2,000 |
1998/08/28 | 300 | 300 | 300 | 300 | 5,000 |
1998/08/25 | 312 | 312 | 312 | 312 | 3,000 |
1998/08/20 | 324 | 324 | 324 | 324 | 3,000 |
1998/08/18 | 328 | 328 | 328 | 328 | 1,000 |
1998/08/17 | 329 | 329 | 328 | 328 | 2,000 |
1998/08/14 | 334 | 334 | 334 | 334 | 9,000 |
1998/08/12 | 301 | 301 | 301 | 301 | 1,000 |
1998/08/10 | 310 | 310 | 300 | 300 | 3,000 |
1998/08/07 | 315 | 315 | 315 | 315 | 2,000 |
1998/08/06 | 320 | 320 | 315 | 315 | 4,000 |
1998/08/05 | 320 | 320 | 320 | 320 | 1,000 |
1998/08/04 | 321 | 321 | 321 | 321 | 1,000 |
1998/08/03 | 321 | 321 | 321 | 321 | 1,000 |
1998/07/31 | 321 | 321 | 321 | 321 | 5,000 |
1998/07/24 | 320 | 320 | 320 | 320 | 7,000 |
1998/07/23 | 310 | 310 | 310 | 310 | 2,000 |
1998/07/22 | 333 | 333 | 310 | 310 | 4,000 |
1998/07/15 | 328 | 345 | 327 | 345 | 17,000 |
1998/07/14 | 310 | 315 | 310 | 315 | 4,000 |
1998/07/13 | 308 | 312 | 308 | 312 | 2,000 |
1998/07/10 | 291 | 309 | 291 | 309 | 3,000 |
1998/07/09 | 309 | 312 | 309 | 312 | 9,000 |
1998/07/08 | 314 | 314 | 310 | 310 | 11,000 |
1998/07/07 | 310 | 314 | 305 | 314 | 11,000 |
1998/07/06 | 305 | 305 | 305 | 305 | 2,000 |
1998/07/02 | 290 | 290 | 290 | 290 | 12,000 |
1998/07/01 | 280 | 280 | 279 | 280 | 18,000 |
1998/06/29 | 256 | 256 | 256 | 256 | 3,000 |
1998/06/26 | 256 | 256 | 256 | 256 | 2,000 |
1998/06/25 | 264 | 265 | 254 | 254 | 17,000 |
1998/06/24 | 265 | 265 | 265 | 265 | 1,000 |
1998/06/23 | 268 | 268 | 260 | 261 | 18,000 |
1998/06/22 | 275 | 279 | 263 | 266 | 19,000 |
1998/06/19 | 280 | 280 | 274 | 274 | 10,000 |
1998/06/18 | 297 | 299 | 289 | 289 | 12,000 |
1998/06/16 | 298 | 298 | 298 | 298 | 4,000 |
1998/06/15 | 299 | 299 | 298 | 298 | 15,000 |
1998/06/12 | 300 | 300 | 299 | 299 | 2,000 |
1998/06/11 | 300 | 300 | 300 | 300 | 2,000 |
1998/06/09 | 314 | 314 | 310 | 310 | 2,000 |
1998/06/08 | 319 | 319 | 319 | 319 | 1,000 |
1998/06/05 | 322 | 323 | 318 | 318 | 5,000 |
1998/06/03 | 329 | 329 | 329 | 329 | 1,000 |
1998/06/02 | 330 | 330 | 330 | 330 | 1,000 |
1998/06/01 | 333 | 333 | 330 | 330 | 9,000 |
1998/05/28 | 344 | 344 | 344 | 344 | 3,000 |
1998/05/25 | 350 | 375 | 350 | 375 | 2,000 |
1998/05/21 | 341 | 341 | 341 | 341 | 1,000 |
1998/05/19 | 355 | 355 | 355 | 355 | 2,000 |
1998/05/18 | 360 | 360 | 360 | 360 | 2,000 |
1998/05/15 | 360 | 380 | 360 | 380 | 9,000 |
1998/05/13 | 331 | 331 | 331 | 331 | 1,000 |
1998/05/08 | 335 | 335 | 335 | 335 | 1,000 |
1998/05/01 | 350 | 350 | 331 | 331 | 3,000 |
1998/04/28 | 330 | 330 | 330 | 330 | 9,000 |
1998/04/27 | 330 | 330 | 330 | 330 | 4,000 |
1998/04/24 | 364 | 364 | 363 | 363 | 6,000 |
1998/04/15 | 344 | 380 | 336 | 336 | 11,000 |
1998/04/13 | 343 | 343 | 337 | 337 | 3,000 |
1998/04/08 | 326 | 326 | 326 | 326 | 1,000 |
1998/04/03 | 387 | 387 | 356 | 356 | 3,000 |
1998/04/02 | 389 | 389 | 389 | 389 | 1,000 |
1998/03/31 | 390 | 390 | 390 | 390 | 2,000 |
1998/03/27 | 390 | 400 | 381 | 400 | 3,000 |
1998/03/25 | 380 | 380 | 380 | 380 | 3,000 |
1998/03/24 | 380 | 380 | 380 | 380 | 2,000 |
1998/03/23 | 385 | 385 | 385 | 385 | 2,000 |
1998/03/20 | 370 | 370 | 370 | 370 | 5,000 |
1998/03/19 | 371 | 375 | 370 | 370 | 5,000 |
1998/03/18 | 376 | 376 | 370 | 370 | 5,000 |
1998/03/13 | 390 | 390 | 380 | 380 | 15,000 |
1998/03/12 | 390 | 390 | 380 | 380 | 2,000 |
1998/03/10 | 400 | 400 | 400 | 400 | 3,000 |
1998/03/06 | 400 | 400 | 400 | 400 | 3,000 |
1998/03/05 | 425 | 425 | 400 | 400 | 2,000 |
1998/03/04 | 425 | 425 | 425 | 425 | 2,000 |
1998/02/27 | 425 | 425 | 425 | 425 | 1,000 |
1998/02/26 | 420 | 424 | 420 | 424 | 3,000 |
1998/02/25 | 424 | 424 | 420 | 420 | 3,000 |
1998/02/23 | 424 | 424 | 424 | 424 | 1,000 |
1998/02/20 | 430 | 430 | 425 | 425 | 2,000 |
1998/02/19 | 446 | 446 | 430 | 430 | 2,000 |
1998/02/16 | 435 | 445 | 435 | 445 | 4,000 |
1998/02/13 | 435 | 435 | 435 | 435 | 3,000 |
1998/02/12 | 436 | 440 | 435 | 435 | 4,000 |
1998/02/06 | 420 | 420 | 420 | 420 | 1,000 |
1998/02/05 | 420 | 420 | 420 | 420 | 10,000 |
1998/02/04 | 421 | 421 | 420 | 420 | 3,000 |
1998/02/03 | 421 | 421 | 420 | 420 | 4,000 |
1998/02/02 | 420 | 420 | 420 | 420 | 1,000 |
1998/01/30 | 409 | 420 | 400 | 420 | 17,000 |
1998/01/29 | 411 | 420 | 411 | 420 | 8,000 |
1998/01/28 | 367 | 417 | 367 | 417 | 4,000 |
1998/01/27 | 377 | 380 | 361 | 361 | 43,000 |
1998/01/26 | 390 | 390 | 370 | 372 | 14,000 |
1998/01/23 | 390 | 390 | 390 | 390 | 3,000 |
1998/01/22 | 370 | 370 | 370 | 370 | 2,000 |
1998/01/20 | 360 | 360 | 360 | 360 | 1,000 |
1998/01/14 | 331 | 331 | 331 | 331 | 6,000 |
1998/01/12 | 338 | 338 | 331 | 331 | 3,000 |
1998/01/09 | 337 | 337 | 332 | 335 | 10,000 |
1998/01/08 | 328 | 328 | 328 | 328 | 8,000 |
1998/01/07 | 328 | 328 | 320 | 328 | 8,000 |
1998/01/06 | 328 | 328 | 328 | 328 | 4,000 |
1998/01/05 | 330 | 330 | 329 | 329 | 4,000 |