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 |
---|---|---|---|---|---|
2002/12/30 | 300 | 310 | 300 | 300 | 3,000 |
2002/12/27 | 290 | 290 | 290 | 290 | 4,000 |
2002/12/26 | 280 | 280 | 275 | 280 | 5,000 |
2002/12/25 | 270 | 300 | 270 | 270 | 18,000 |
2002/12/24 | 255 | 255 | 255 | 255 | 2,000 |
2002/12/20 | 255 | 260 | 250 | 250 | 13,000 |
2002/12/19 | 275 | 275 | 260 | 260 | 9,000 |
2002/12/18 | 275 | 275 | 275 | 275 | 1,000 |
2002/12/17 | 290 | 290 | 280 | 280 | 8,000 |
2002/12/16 | 280 | 320 | 280 | 290 | 30,000 |
2002/12/13 | 265 | 280 | 265 | 280 | 3,000 |
2002/12/12 | 290 | 290 | 280 | 280 | 4,000 |
2002/12/11 | 270 | 270 | 265 | 265 | 3,000 |
2002/12/10 | 265 | 270 | 265 | 265 | 7,000 |
2002/12/09 | 270 | 270 | 270 | 270 | 1,000 |
2002/12/06 | 270 | 270 | 270 | 270 | 1,000 |
2002/12/05 | 280 | 300 | 270 | 270 | 17,000 |
2002/12/04 | 270 | 275 | 270 | 275 | 4,000 |
2002/12/03 | 270 | 270 | 270 | 270 | 1,000 |
2002/12/02 | 260 | 260 | 260 | 260 | 1,000 |
2002/11/29 | 260 | 260 | 260 | 260 | 1,000 |
2002/11/28 | 260 | 260 | 260 | 260 | 2,000 |
2002/11/27 | 265 | 265 | 265 | 265 | 2,000 |
2002/11/26 | 250 | 250 | 250 | 250 | 1,000 |
2002/11/25 | 270 | 270 | 270 | 270 | 2,000 |
2002/11/22 | 270 | 275 | 270 | 270 | 3,000 |
2002/11/21 | 265 | 265 | 265 | 265 | 2,000 |
2002/11/20 | 265 | 265 | 265 | 265 | 1,000 |
2002/11/19 | 265 | 265 | 265 | 265 | 1,000 |
2002/11/18 | 290 | 290 | 280 | 280 | 3,000 |
2002/11/15 | 295 | 305 | 295 | 300 | 16,000 |
2002/11/14 | 295 | 295 | 295 | 295 | 1,000 |
2002/11/13 | 285 | 285 | 285 | 285 | 3,000 |
2002/11/12 | 295 | 295 | 285 | 285 | 2,000 |
2002/11/11 | 295 | 295 | 295 | 295 | 1,000 |
2002/11/08 | 293 | 293 | 290 | 290 | 2,000 |
2002/11/07 | 290 | 290 | 290 | 290 | 1,000 |
2002/11/06 | 290 | 290 | 290 | 290 | 48,000 |
2002/11/05 | 290 | 290 | 290 | 290 | 2,000 |
2002/11/01 | 285 | 285 | 285 | 285 | 1,000 |
2002/10/31 | 295 | 295 | 295 | 295 | 2,000 |
2002/10/30 | 285 | 285 | 285 | 285 | 1,000 |
2002/10/29 | 290 | 290 | 290 | 290 | 1,000 |
2002/10/28 | 275 | 285 | 275 | 285 | 2,000 |
2002/10/25 | 285 | 285 | 275 | 275 | 2,000 |
2002/10/24 | 265 | 280 | 265 | 280 | 2,000 |
2002/10/23 | 270 | 280 | 270 | 280 | 4,000 |
2002/10/22 | 280 | 280 | 280 | 280 | 1,000 |
2002/10/21 | 285 | 285 | 285 | 285 | 1,000 |
2002/10/18 | 300 | 300 | 300 | 300 | 2,000 |
2002/10/17 | 300 | 300 | 300 | 300 | 1,000 |
2002/10/16 | 295 | 295 | 295 | 295 | 2,000 |
2002/10/15 | 295 | 300 | 290 | 290 | 16,000 |
2002/10/11 | 275 | 275 | 275 | 275 | 1,000 |
2002/10/10 | 280 | 280 | 280 | 280 | 3,000 |
2002/10/09 | 275 | 275 | 275 | 275 | 1,000 |
2002/10/08 | 290 | 290 | 290 | 290 | 3,000 |
2002/10/07 | 275 | 290 | 275 | 290 | 2,000 |
2002/10/04 | 280 | 280 | 280 | 280 | 4,000 |
2002/10/03 | 280 | 280 | 280 | 280 | 1,000 |
2002/10/02 | 290 | 300 | 290 | 300 | 2,000 |
2002/10/01 | 305 | 305 | 305 | 305 | 1,000 |
2002/09/30 | 310 | 310 | 310 | 310 | 1,000 |
2002/09/27 | 315 | 315 | 315 | 315 | 1,000 |
2002/09/26 | 320 | 320 | 320 | 320 | 1,000 |
2002/09/25 | 325 | 325 | 325 | 325 | 1,000 |
2002/09/24 | 320 | 320 | 320 | 320 | 2,000 |
2002/09/20 | 325 | 325 | 325 | 325 | 2,000 |
2002/09/19 | 340 | 340 | 340 | 340 | 3,000 |
2002/09/18 | 345 | 350 | 325 | 325 | 9,000 |
2002/09/17 | 350 | 350 | 340 | 340 | 24,000 |
2002/09/13 | 340 | 340 | 340 | 340 | 4,000 |
2002/09/12 | 335 | 335 | 330 | 335 | 6,000 |
2002/09/11 | 330 | 330 | 330 | 330 | 5,000 |
2002/09/10 | 330 | 335 | 325 | 325 | 8,000 |
2002/09/09 | 325 | 325 | 325 | 325 | 1,000 |
2002/09/06 | 325 | 325 | 325 | 325 | 2,000 |
2002/09/05 | 320 | 320 | 315 | 315 | 5,000 |
2002/09/04 | 325 | 325 | 310 | 310 | 10,000 |
2002/09/03 | 325 | 330 | 325 | 325 | 9,000 |
2002/09/02 | 330 | 330 | 325 | 325 | 4,000 |
2002/08/30 | 325 | 325 | 320 | 325 | 7,000 |
2002/08/29 | 325 | 325 | 320 | 320 | 4,000 |
2002/08/28 | 330 | 335 | 325 | 325 | 9,000 |
2002/08/27 | 330 | 330 | 330 | 330 | 1,000 |
2002/08/26 | 330 | 330 | 330 | 330 | 5,000 |
2002/08/23 | 320 | 325 | 320 | 325 | 5,000 |
2002/08/22 | 320 | 330 | 320 | 320 | 3,000 |
2002/08/21 | 320 | 320 | 315 | 315 | 2,000 |
2002/08/20 | 330 | 330 | 320 | 320 | 6,000 |
2002/08/19 | 330 | 330 | 320 | 320 | 6,000 |
2002/08/16 | 329 | 330 | 325 | 329 | 10,000 |
2002/08/15 | 320 | 345 | 320 | 330 | 16,000 |
2002/08/14 | 320 | 320 | 320 | 320 | 3,000 |
2002/08/13 | 320 | 320 | 320 | 320 | 9,000 |
2002/08/12 | 320 | 320 | 320 | 320 | 2,000 |
2002/08/09 | 320 | 320 | 320 | 320 | 3,000 |
2002/08/08 | 320 | 320 | 320 | 320 | 3,000 |
2002/08/07 | 310 | 310 | 310 | 310 | 1,000 |
2002/08/06 | 320 | 320 | 310 | 310 | 12,000 |
2002/08/05 | 325 | 335 | 320 | 320 | 22,000 |
2002/08/02 | 320 | 320 | 320 | 320 | 2,000 |
2002/08/01 | 325 | 325 | 320 | 325 | 4,000 |
2002/07/31 | 325 | 325 | 320 | 320 | 7,000 |
2002/07/30 | 320 | 320 | 320 | 320 | 5,000 |
2002/07/29 | 325 | 330 | 325 | 325 | 6,000 |
2002/07/26 | 330 | 330 | 325 | 325 | 7,000 |
2002/07/25 | 340 | 340 | 320 | 330 | 19,000 |
2002/07/24 | 325 | 325 | 320 | 320 | 2,000 |
2002/07/23 | 320 | 325 | 320 | 325 | 5,000 |
2002/07/22 | 320 | 320 | 315 | 320 | 7,000 |
2002/07/19 | 320 | 320 | 315 | 315 | 6,000 |
2002/07/18 | 320 | 320 | 320 | 320 | 6,000 |
2002/07/17 | 330 | 330 | 315 | 315 | 8,000 |
2002/07/16 | 320 | 320 | 315 | 315 | 13,000 |
2002/07/15 | 310 | 340 | 310 | 310 | 31,000 |
2002/07/12 | 315 | 315 | 305 | 310 | 14,000 |
2002/07/11 | 315 | 315 | 310 | 310 | 12,000 |
2002/07/10 | 305 | 305 | 305 | 305 | 4,000 |
2002/07/09 | 295 | 295 | 295 | 295 | 1,000 |
2002/07/08 | 294 | 295 | 294 | 295 | 6,000 |
2002/07/05 | 290 | 290 | 290 | 290 | 5,000 |
2002/07/04 | 290 | 295 | 290 | 295 | 5,000 |
2002/07/03 | 304 | 304 | 304 | 304 | 1,000 |
2002/07/02 | 299 | 300 | 299 | 300 | 12,000 |
2002/07/01 | 310 | 310 | 310 | 310 | 1,000 |
2002/06/28 | 335 | 335 | 315 | 315 | 18,000 |
2002/06/27 | 314 | 315 | 314 | 315 | 3,000 |
2002/06/26 | 320 | 320 | 320 | 320 | 1,000 |
2002/06/25 | 315 | 315 | 315 | 315 | 3,000 |
2002/06/24 | 300 | 300 | 300 | 300 | 1,000 |
2002/06/21 | 300 | 300 | 300 | 300 | 1,000 |
2002/06/20 | 300 | 300 | 300 | 300 | 2,000 |
2002/06/19 | 300 | 300 | 300 | 300 | 3,000 |
2002/06/18 | 300 | 300 | 300 | 300 | 2,000 |
2002/06/17 | 330 | 330 | 310 | 320 | 15,000 |
2002/06/14 | 310 | 310 | 310 | 310 | 1,000 |
2002/06/13 | 305 | 305 | 305 | 305 | 1,000 |
2002/06/12 | 300 | 300 | 300 | 300 | 2,000 |
2002/06/11 | 295 | 295 | 295 | 295 | 1,000 |
2002/06/10 | 310 | 310 | 305 | 305 | 5,000 |
2002/06/07 | 310 | 310 | 310 | 310 | 2,000 |
2002/06/06 | 305 | 305 | 305 | 305 | 1,000 |
2002/06/05 | 319 | 319 | 311 | 311 | 4,000 |
2002/06/04 | 315 | 315 | 315 | 315 | 1,000 |
2002/06/03 | 320 | 320 | 315 | 315 | 12,000 |
2002/05/31 | 320 | 320 | 320 | 320 | 11,000 |
2002/05/30 | 310 | 310 | 310 | 310 | 1,000 |
2002/05/29 | 315 | 315 | 310 | 310 | 3,000 |
2002/05/28 | 315 | 322 | 315 | 320 | 4,000 |
2002/05/27 | 315 | 330 | 315 | 320 | 10,000 |
2002/05/24 | 315 | 315 | 315 | 315 | 1,000 |
2002/05/23 | 310 | 310 | 310 | 310 | 1,000 |
2002/05/22 | 319 | 320 | 319 | 320 | 4,000 |
2002/05/21 | 315 | 315 | 315 | 315 | 1,000 |
2002/05/20 | 320 | 320 | 315 | 320 | 7,000 |
2002/05/17 | 320 | 320 | 315 | 320 | 9,000 |
2002/05/16 | 315 | 315 | 315 | 315 | 2,000 |
2002/05/15 | 340 | 340 | 320 | 320 | 23,000 |
2002/05/14 | 315 | 315 | 310 | 315 | 9,000 |
2002/05/13 | 315 | 315 | 310 | 315 | 4,000 |
2002/05/10 | 310 | 310 | 310 | 310 | 3,000 |
2002/05/09 | 315 | 315 | 310 | 315 | 4,000 |
2002/05/08 | 315 | 315 | 310 | 310 | 7,000 |
2002/05/07 | 310 | 320 | 310 | 310 | 6,000 |
2002/05/02 | 305 | 310 | 305 | 310 | 7,000 |
2002/05/01 | 310 | 310 | 300 | 300 | 9,000 |
2002/04/30 | 305 | 310 | 305 | 310 | 3,000 |
2002/04/26 | 305 | 310 | 300 | 300 | 8,000 |
2002/04/25 | 300 | 315 | 300 | 305 | 10,000 |
2002/04/24 | 300 | 300 | 300 | 300 | 1,000 |
2002/04/23 | 300 | 300 | 300 | 300 | 1,000 |
2002/04/22 | 305 | 305 | 305 | 305 | 2,000 |
2002/04/19 | 305 | 305 | 295 | 295 | 7,000 |
2002/04/18 | 310 | 310 | 300 | 300 | 12,000 |
2002/04/17 | 305 | 305 | 305 | 305 | 9,000 |
2002/04/16 | 301 | 301 | 300 | 300 | 8,000 |
2002/04/15 | 275 | 295 | 275 | 290 | 14,000 |
2002/04/12 | 295 | 295 | 280 | 280 | 10,000 |
2002/04/11 | 305 | 305 | 300 | 305 | 5,000 |
2002/04/10 | 310 | 310 | 300 | 300 | 10,000 |
2002/04/09 | 305 | 305 | 300 | 300 | 7,000 |
2002/04/08 | 310 | 310 | 310 | 310 | 5,000 |
2002/04/05 | 310 | 315 | 305 | 305 | 9,000 |
2002/04/04 | 305 | 305 | 300 | 305 | 4,000 |
2002/04/03 | 300 | 300 | 300 | 300 | 2,000 |
2002/04/02 | 310 | 310 | 305 | 305 | 11,000 |
2002/04/01 | 295 | 300 | 295 | 300 | 3,000 |
2002/03/29 | 290 | 290 | 290 | 290 | 2,000 |
2002/03/28 | 285 | 290 | 285 | 290 | 2,000 |
2002/03/27 | 280 | 280 | 280 | 280 | 1,000 |
2002/03/26 | 310 | 310 | 310 | 310 | 1,000 |
2002/03/25 | 310 | 310 | 310 | 310 | 4,000 |
2002/03/22 | 295 | 295 | 295 | 295 | 1,000 |
2002/03/20 | 315 | 315 | 315 | 315 | 1,000 |
2002/03/19 | 315 | 315 | 315 | 315 | 1,000 |
2002/03/18 | 320 | 320 | 320 | 320 | 2,000 |
2002/03/15 | 305 | 325 | 300 | 310 | 29,000 |
2002/03/14 | 300 | 300 | 300 | 300 | 1,000 |
2002/03/13 | 300 | 300 | 300 | 300 | 1,000 |
2002/03/12 | 295 | 295 | 285 | 290 | 5,000 |
2002/03/11 | 290 | 290 | 290 | 290 | 4,000 |
2002/03/08 | 290 | 290 | 290 | 290 | 1,000 |
2002/03/07 | 290 | 290 | 290 | 290 | 1,000 |
2002/03/06 | 280 | 280 | 280 | 280 | 2,000 |
2002/03/05 | 275 | 275 | 270 | 270 | 5,000 |
2002/03/04 | 265 | 270 | 260 | 260 | 15,000 |
2002/03/01 | 260 | 268 | 260 | 268 | 3,000 |
2002/02/28 | 264 | 264 | 264 | 264 | 1,000 |
2002/02/27 | 270 | 285 | 267 | 267 | 6,000 |
2002/02/26 | 280 | 285 | 270 | 270 | 15,000 |
2002/02/25 | 273 | 283 | 270 | 283 | 38,000 |
2002/02/22 | 270 | 270 | 270 | 270 | 2,000 |
2002/02/21 | 270 | 295 | 270 | 275 | 23,000 |
2002/02/20 | 270 | 270 | 270 | 270 | 2,000 |
2002/02/19 | 270 | 270 | 270 | 270 | 3,000 |
2002/02/18 | 270 | 270 | 270 | 270 | 2,000 |
2002/02/15 | 270 | 285 | 270 | 270 | 33,000 |
2002/02/14 | 275 | 275 | 270 | 270 | 3,000 |
2002/02/13 | 270 | 270 | 270 | 270 | 1,000 |
2002/02/12 | 270 | 270 | 270 | 270 | 4,000 |
2002/02/08 | 270 | 270 | 270 | 270 | 2,000 |
2002/02/07 | 275 | 280 | 270 | 270 | 23,000 |
2002/02/06 | 280 | 280 | 275 | 280 | 7,000 |
2002/02/05 | 285 | 295 | 270 | 275 | 21,000 |
2002/02/04 | 290 | 290 | 290 | 290 | 1,000 |
2002/02/01 | 275 | 280 | 275 | 275 | 8,000 |
2002/01/31 | 280 | 285 | 280 | 280 | 15,000 |
2002/01/30 | 285 | 285 | 285 | 285 | 1,000 |
2002/01/29 | 270 | 270 | 270 | 270 | 1,000 |
2002/01/28 | 285 | 285 | 285 | 285 | 1,000 |
2002/01/25 | 285 | 285 | 280 | 285 | 5,000 |
2002/01/24 | 280 | 280 | 280 | 280 | 2,000 |
2002/01/23 | 280 | 280 | 280 | 280 | 2,000 |
2002/01/22 | 280 | 280 | 280 | 280 | 5,000 |
2002/01/21 | 280 | 280 | 280 | 280 | 3,000 |
2002/01/18 | 280 | 280 | 280 | 280 | 1,000 |
2002/01/17 | 295 | 295 | 290 | 290 | 8,000 |
2002/01/16 | 300 | 300 | 300 | 300 | 3,000 |
2002/01/15 | 320 | 320 | 300 | 300 | 12,000 |
2002/01/11 | 300 | 300 | 300 | 300 | 2,000 |
2002/01/10 | 300 | 310 | 290 | 300 | 18,000 |
2002/01/09 | 300 | 320 | 300 | 310 | 8,000 |
2002/01/08 | 290 | 290 | 290 | 290 | 5,000 |
2002/01/07 | 290 | 299 | 280 | 290 | 10,000 |
2002/01/04 | 300 | 300 | 299 | 299 | 3,000 |