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 |
---|---|---|---|---|---|
2000/12/29 | 248 | 248 | 235 | 235 | 6,000 |
2000/12/28 | 253 | 253 | 253 | 253 | 2,000 |
2000/12/27 | 250 | 250 | 250 | 250 | 4,000 |
2000/12/26 | 240 | 240 | 240 | 240 | 2,000 |
2000/12/25 | 245 | 250 | 240 | 245 | 5,000 |
2000/12/22 | 248 | 248 | 248 | 248 | 1,000 |
2000/12/21 | 260 | 260 | 250 | 250 | 5,000 |
2000/12/20 | 260 | 260 | 260 | 260 | 1,000 |
2000/12/19 | 260 | 260 | 260 | 260 | 2,000 |
2000/12/18 | 265 | 265 | 265 | 265 | 1,000 |
2000/12/15 | 260 | 270 | 260 | 260 | 10,000 |
2000/12/14 | 260 | 260 | 260 | 260 | 1,000 |
2000/12/13 | 264 | 264 | 264 | 264 | 1,000 |
2000/12/12 | 270 | 270 | 260 | 265 | 3,000 |
2000/12/11 | 275 | 275 | 270 | 270 | 4,000 |
2000/12/08 | 275 | 275 | 275 | 275 | 3,000 |
2000/12/07 | 280 | 282 | 280 | 280 | 5,000 |
2000/12/06 | 285 | 285 | 280 | 280 | 11,000 |
2000/12/05 | 260 | 280 | 260 | 280 | 25,000 |
2000/12/04 | 260 | 260 | 259 | 259 | 7,000 |
2000/12/01 | 260 | 260 | 260 | 260 | 3,000 |
2000/11/30 | 255 | 260 | 255 | 260 | 2,000 |
2000/11/29 | 255 | 255 | 255 | 255 | 1,000 |
2000/11/28 | 250 | 250 | 250 | 250 | 1,000 |
2000/11/27 | 250 | 250 | 250 | 250 | 1,000 |
2000/11/24 | 265 | 265 | 250 | 250 | 10,000 |
2000/11/22 | 263 | 265 | 263 | 265 | 7,000 |
2000/11/21 | 268 | 268 | 263 | 263 | 8,000 |
2000/11/20 | 270 | 270 | 268 | 268 | 8,000 |
2000/11/17 | 270 | 270 | 270 | 270 | 10,000 |
2000/11/16 | 270 | 270 | 270 | 270 | 6,000 |
2000/11/15 | 260 | 275 | 260 | 270 | 17,000 |
2000/11/14 | 250 | 250 | 250 | 250 | 1,000 |
2000/11/13 | 250 | 250 | 250 | 250 | 3,000 |
2000/11/10 | 245 | 255 | 245 | 255 | 3,000 |
2000/11/09 | 255 | 255 | 250 | 250 | 5,000 |
2000/11/08 | 260 | 260 | 260 | 260 | 1,000 |
2000/11/07 | 260 | 260 | 260 | 260 | 1,000 |
2000/11/06 | 260 | 260 | 259 | 259 | 9,000 |
2000/11/02 | 260 | 260 | 255 | 255 | 4,000 |
2000/11/01 | 260 | 265 | 255 | 255 | 7,000 |
2000/10/31 | 265 | 270 | 265 | 270 | 5,000 |
2000/10/30 | 260 | 260 | 260 | 260 | 1,000 |
2000/10/27 | 265 | 265 | 265 | 265 | 1,000 |
2000/10/26 | 265 | 265 | 265 | 265 | 1,000 |
2000/10/25 | 260 | 265 | 260 | 260 | 4,000 |
2000/10/24 | 265 | 265 | 265 | 265 | 2,000 |
2000/10/23 | 270 | 270 | 270 | 270 | 1,000 |
2000/10/20 | 270 | 270 | 270 | 270 | 3,000 |
2000/10/19 | 285 | 285 | 275 | 275 | 4,000 |
2000/10/18 | 280 | 305 | 280 | 290 | 17,000 |
2000/10/17 | 275 | 280 | 275 | 280 | 5,000 |
2000/10/16 | 280 | 280 | 275 | 275 | 9,000 |
2000/10/13 | 260 | 260 | 260 | 260 | 1,000 |
2000/10/12 | 260 | 265 | 260 | 265 | 2,000 |
2000/10/11 | 265 | 265 | 260 | 260 | 3,000 |
2000/10/10 | 280 | 280 | 270 | 270 | 2,000 |
2000/10/06 | 275 | 275 | 275 | 275 | 1,000 |
2000/10/05 | 265 | 270 | 260 | 270 | 4,000 |
2000/10/04 | 260 | 260 | 260 | 260 | 1,000 |
2000/10/03 | 265 | 265 | 265 | 265 | 1,000 |
2000/10/02 | 260 | 260 | 260 | 260 | 5,000 |
2000/09/29 | 260 | 260 | 260 | 260 | 1,000 |
2000/09/28 | 260 | 260 | 260 | 260 | 4,000 |
2000/09/27 | 270 | 270 | 260 | 260 | 4,000 |
2000/09/26 | 275 | 275 | 270 | 270 | 2,000 |
2000/09/25 | 280 | 285 | 280 | 285 | 7,000 |
2000/09/22 | 295 | 295 | 280 | 280 | 2,000 |
2000/09/21 | 300 | 310 | 300 | 300 | 4,000 |
2000/09/20 | 300 | 300 | 300 | 300 | 1,000 |
2000/09/19 | 295 | 295 | 295 | 295 | 1,000 |
2000/09/18 | 290 | 300 | 290 | 300 | 16,000 |
2000/09/14 | 290 | 290 | 290 | 290 | 4,000 |
2000/09/13 | 270 | 290 | 270 | 290 | 4,000 |
2000/09/12 | 270 | 275 | 270 | 275 | 2,000 |
2000/09/11 | 270 | 270 | 270 | 270 | 4,000 |
2000/09/08 | 270 | 275 | 270 | 275 | 2,000 |
2000/09/07 | 270 | 275 | 270 | 275 | 3,000 |
2000/09/06 | 275 | 280 | 275 | 280 | 5,000 |
2000/09/05 | 275 | 275 | 260 | 275 | 8,000 |
2000/09/04 | 270 | 270 | 265 | 270 | 6,000 |
2000/09/01 | 270 | 270 | 265 | 265 | 2,000 |
2000/08/31 | 265 | 265 | 265 | 265 | 1,000 |
2000/08/30 | 275 | 275 | 260 | 260 | 4,000 |
2000/08/29 | 280 | 280 | 280 | 280 | 1,000 |
2000/08/28 | 280 | 280 | 280 | 280 | 2,000 |
2000/08/25 | 290 | 290 | 275 | 285 | 5,000 |
2000/08/24 | 295 | 295 | 285 | 285 | 5,000 |
2000/08/23 | 300 | 300 | 300 | 300 | 2,000 |
2000/08/22 | 300 | 300 | 295 | 295 | 3,000 |
2000/08/21 | 285 | 285 | 285 | 285 | 1,000 |
2000/08/18 | 290 | 290 | 290 | 290 | 2,000 |
2000/08/17 | 275 | 285 | 275 | 285 | 5,000 |
2000/08/16 | 275 | 280 | 270 | 270 | 4,000 |
2000/08/15 | 270 | 275 | 270 | 270 | 21,000 |
2000/08/14 | 270 | 270 | 270 | 270 | 2,000 |
2000/08/11 | 270 | 270 | 265 | 265 | 2,000 |
2000/08/10 | 280 | 280 | 270 | 270 | 4,000 |
2000/08/09 | 270 | 280 | 270 | 280 | 2,000 |
2000/08/08 | 270 | 280 | 270 | 280 | 2,000 |
2000/08/07 | 270 | 280 | 270 | 270 | 5,000 |
2000/08/04 | 275 | 285 | 275 | 285 | 5,000 |
2000/08/03 | 275 | 275 | 270 | 270 | 3,000 |
2000/08/02 | 280 | 280 | 275 | 275 | 3,000 |
2000/08/01 | 270 | 270 | 270 | 270 | 3,000 |
2000/07/31 | 280 | 280 | 270 | 270 | 3,000 |
2000/07/28 | 280 | 285 | 270 | 280 | 9,000 |
2000/07/27 | 285 | 285 | 280 | 285 | 4,000 |
2000/07/26 | 300 | 300 | 295 | 295 | 2,000 |
2000/07/25 | 290 | 300 | 290 | 300 | 17,000 |
2000/07/24 | 295 | 295 | 280 | 280 | 4,000 |
2000/07/21 | 305 | 310 | 295 | 295 | 5,000 |
2000/07/19 | 305 | 305 | 305 | 305 | 2,000 |
2000/07/18 | 305 | 310 | 305 | 310 | 2,000 |
2000/07/17 | 315 | 315 | 290 | 305 | 48,000 |
2000/07/14 | 295 | 295 | 290 | 295 | 6,000 |
2000/07/13 | 295 | 300 | 295 | 295 | 6,000 |
2000/07/12 | 300 | 300 | 295 | 300 | 4,000 |
2000/07/11 | 300 | 300 | 300 | 300 | 2,000 |
2000/07/10 | 300 | 305 | 300 | 300 | 4,000 |
2000/07/07 | 290 | 290 | 290 | 290 | 4,000 |
2000/07/06 | 285 | 290 | 285 | 290 | 2,000 |
2000/07/05 | 290 | 290 | 285 | 290 | 5,000 |
2000/07/04 | 300 | 300 | 290 | 290 | 5,000 |
2000/07/03 | 305 | 305 | 295 | 295 | 6,000 |
2000/06/30 | 300 | 310 | 300 | 300 | 15,000 |
2000/06/29 | 295 | 300 | 295 | 300 | 4,000 |
2000/06/28 | 300 | 300 | 295 | 295 | 5,000 |
2000/06/27 | 300 | 305 | 295 | 305 | 16,000 |
2000/06/26 | 300 | 310 | 295 | 300 | 15,000 |
2000/06/23 | 290 | 300 | 285 | 295 | 13,000 |
2000/06/22 | 285 | 285 | 285 | 285 | 2,000 |
2000/06/21 | 285 | 285 | 280 | 280 | 2,000 |
2000/06/20 | 285 | 290 | 280 | 280 | 3,000 |
2000/06/19 | 280 | 280 | 275 | 275 | 4,000 |
2000/06/16 | 280 | 280 | 280 | 280 | 7,000 |
2000/06/15 | 285 | 295 | 270 | 270 | 24,000 |
2000/06/14 | 285 | 295 | 285 | 285 | 4,000 |
2000/06/13 | 275 | 290 | 275 | 290 | 3,000 |
2000/06/12 | 270 | 280 | 270 | 280 | 2,000 |
2000/06/09 | 270 | 280 | 270 | 270 | 3,000 |
2000/06/08 | 270 | 280 | 270 | 270 | 7,000 |
2000/06/05 | 266 | 266 | 263 | 265 | 7,000 |
2000/06/01 | 270 | 270 | 262 | 262 | 4,000 |
2000/05/31 | 261 | 271 | 261 | 271 | 2,000 |
2000/05/29 | 275 | 310 | 275 | 310 | 4,000 |
2000/05/25 | 270 | 270 | 270 | 270 | 1,000 |
2000/05/24 | 270 | 270 | 270 | 270 | 3,000 |
2000/05/19 | 325 | 325 | 325 | 325 | 5,000 |
2000/05/18 | 275 | 275 | 275 | 275 | 1,000 |
2000/05/16 | 271 | 271 | 271 | 271 | 2,000 |
2000/05/15 | 271 | 271 | 271 | 271 | 23,000 |
2000/05/10 | 270 | 270 | 270 | 270 | 1,000 |
2000/05/09 | 266 | 270 | 266 | 270 | 25,000 |
2000/05/02 | 260 | 260 | 260 | 260 | 1,000 |
2000/04/25 | 282 | 282 | 261 | 261 | 5,000 |
2000/04/20 | 262 | 262 | 262 | 262 | 2,000 |
2000/04/19 | 284 | 284 | 284 | 284 | 3,000 |
2000/04/18 | 284 | 284 | 284 | 284 | 3,000 |
2000/04/17 | 284 | 284 | 284 | 284 | 5,000 |
2000/04/14 | 287 | 287 | 286 | 286 | 6,000 |
2000/04/13 | 286 | 286 | 286 | 286 | 3,000 |
2000/04/12 | 286 | 286 | 286 | 286 | 1,000 |
2000/04/07 | 286 | 286 | 286 | 286 | 1,000 |
2000/04/06 | 286 | 286 | 286 | 286 | 2,000 |
2000/04/05 | 286 | 286 | 285 | 286 | 3,000 |
2000/03/31 | 277 | 277 | 277 | 277 | 2,000 |
2000/03/30 | 275 | 275 | 275 | 275 | 1,000 |
2000/03/29 | 282 | 282 | 282 | 282 | 1,000 |
2000/03/27 | 275 | 275 | 275 | 275 | 1,000 |
2000/03/24 | 280 | 280 | 275 | 275 | 2,000 |
2000/03/23 | 277 | 280 | 277 | 280 | 3,000 |
2000/03/22 | 280 | 280 | 275 | 275 | 9,000 |
2000/03/21 | 275 | 275 | 275 | 275 | 2,000 |
2000/03/17 | 281 | 281 | 281 | 281 | 2,000 |
2000/03/16 | 290 | 290 | 290 | 290 | 6,000 |
2000/03/15 | 290 | 290 | 290 | 290 | 7,000 |
2000/03/14 | 281 | 290 | 281 | 290 | 2,000 |
2000/03/07 | 295 | 295 | 281 | 281 | 2,000 |
2000/03/06 | 295 | 295 | 295 | 295 | 1,000 |
2000/02/28 | 295 | 295 | 295 | 295 | 2,000 |
2000/02/21 | 330 | 330 | 330 | 330 | 3,000 |
2000/02/18 | 300 | 300 | 300 | 300 | 1,000 |
2000/02/17 | 297 | 297 | 297 | 297 | 3,000 |
2000/02/16 | 297 | 297 | 297 | 297 | 2,000 |
2000/02/14 | 292 | 292 | 292 | 292 | 1,000 |
2000/02/09 | 304 | 304 | 304 | 304 | 2,000 |
2000/02/08 | 305 | 305 | 304 | 304 | 3,000 |
2000/02/04 | 301 | 301 | 301 | 301 | 2,000 |
2000/02/03 | 301 | 301 | 301 | 301 | 3,000 |
2000/02/02 | 303 | 303 | 303 | 303 | 3,000 |
2000/01/31 | 305 | 305 | 305 | 305 | 2,000 |
2000/01/27 | 300 | 300 | 300 | 300 | 1,000 |
2000/01/25 | 280 | 280 | 280 | 280 | 2,000 |
2000/01/24 | 280 | 280 | 280 | 280 | 1,000 |
2000/01/19 | 316 | 316 | 316 | 316 | 5,000 |
2000/01/18 | 316 | 316 | 316 | 316 | 2,000 |
2000/01/14 | 288 | 288 | 288 | 288 | 1,000 |
2000/01/13 | 288 | 288 | 288 | 288 | 1,000 |
2000/01/12 | 288 | 288 | 288 | 288 | 1,000 |
2000/01/07 | 277 | 277 | 277 | 277 | 1,000 |
2000/01/04 | 270 | 270 | 270 | 270 | 1,000 |