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 |
|---|---|---|---|---|---|
| 2006/12/29 | 905 | 905 | 886 | 900 | 1,800 |
| 2006/12/28 | 905 | 915 | 905 | 910 | 4,100 |
| 2006/12/26 | 910 | 916 | 910 | 916 | 600 |
| 2006/12/25 | 881 | 920 | 865 | 920 | 17,300 |
| 2006/12/22 | 890 | 890 | 881 | 881 | 2,300 |
| 2006/12/21 | 890 | 899 | 889 | 889 | 5,100 |
| 2006/12/20 | 899 | 899 | 883 | 890 | 400 |
| 2006/12/19 | 886 | 886 | 880 | 886 | 2,200 |
| 2006/12/18 | 887 | 895 | 885 | 885 | 2,800 |
| 2006/12/15 | 895 | 895 | 885 | 885 | 4,200 |
| 2006/12/14 | 890 | 890 | 890 | 890 | 1,000 |
| 2006/12/13 | 890 | 890 | 890 | 890 | 200 |
| 2006/12/12 | 895 | 895 | 887 | 887 | 1,500 |
| 2006/12/11 | 880 | 890 | 875 | 890 | 1,500 |
| 2006/12/08 | 880 | 890 | 880 | 890 | 500 |
| 2006/12/07 | 894 | 895 | 880 | 880 | 1,600 |
| 2006/12/06 | 895 | 895 | 895 | 895 | 1,000 |
| 2006/12/05 | 885 | 890 | 885 | 885 | 3,000 |
| 2006/12/04 | 870 | 874 | 870 | 874 | 200 |
| 2006/12/01 | 850 | 870 | 850 | 870 | 1,800 |
| 2006/11/30 | 841 | 860 | 841 | 860 | 2,700 |
| 2006/11/29 | 840 | 850 | 840 | 850 | 1,600 |
| 2006/11/28 | 840 | 840 | 840 | 840 | 200 |
| 2006/11/27 | 840 | 850 | 840 | 840 | 2,400 |
| 2006/11/24 | 850 | 850 | 830 | 830 | 2,400 |
| 2006/11/22 | 837 | 837 | 831 | 831 | 1,100 |
| 2006/11/21 | 852 | 852 | 836 | 836 | 2,700 |
| 2006/11/20 | 860 | 860 | 858 | 859 | 2,400 |
| 2006/11/17 | 863 | 864 | 860 | 860 | 4,500 |
| 2006/11/16 | 861 | 880 | 861 | 863 | 4,500 |
| 2006/11/15 | 893 | 893 | 861 | 861 | 2,900 |
| 2006/11/14 | 870 | 894 | 850 | 894 | 700 |
| 2006/11/13 | 881 | 881 | 876 | 879 | 5,000 |
| 2006/11/10 | 881 | 881 | 881 | 881 | 700 |
| 2006/11/09 | 882 | 882 | 882 | 882 | 600 |
| 2006/11/08 | 887 | 887 | 881 | 882 | 2,200 |
| 2006/11/07 | 895 | 897 | 895 | 897 | 300 |
| 2006/11/06 | 895 | 895 | 883 | 883 | 500 |
| 2006/11/02 | 898 | 898 | 881 | 895 | 2,800 |
| 2006/11/01 | 897 | 898 | 897 | 898 | 200 |
| 2006/10/31 | 899 | 899 | 897 | 897 | 200 |
| 2006/10/30 | 890 | 890 | 885 | 885 | 700 |
| 2006/10/27 | 893 | 893 | 884 | 884 | 500 |
| 2006/10/26 | 894 | 894 | 894 | 894 | 400 |
| 2006/10/25 | 884 | 897 | 880 | 897 | 3,800 |
| 2006/10/24 | 899 | 899 | 899 | 899 | 300 |
| 2006/10/23 | 899 | 899 | 899 | 899 | 400 |
| 2006/10/19 | 899 | 900 | 892 | 898 | 1,300 |
| 2006/10/18 | 891 | 891 | 891 | 891 | 200 |
| 2006/10/17 | 900 | 900 | 890 | 890 | 1,500 |
| 2006/10/16 | 900 | 900 | 872 | 890 | 3,200 |
| 2006/10/12 | 899 | 899 | 872 | 880 | 3,600 |
| 2006/10/11 | 871 | 895 | 871 | 892 | 1,000 |
| 2006/10/10 | 899 | 899 | 871 | 873 | 3,400 |
| 2006/10/06 | 908 | 908 | 891 | 892 | 1,800 |
| 2006/10/05 | 909 | 909 | 909 | 909 | 300 |
| 2006/10/04 | 900 | 900 | 900 | 900 | 400 |
| 2006/10/03 | 909 | 910 | 909 | 910 | 200 |
| 2006/10/02 | 890 | 900 | 890 | 900 | 600 |
| 2006/09/29 | 898 | 905 | 890 | 890 | 2,300 |
| 2006/09/28 | 891 | 891 | 891 | 891 | 100 |
| 2006/09/27 | 900 | 900 | 890 | 890 | 2,000 |
| 2006/09/26 | 909 | 909 | 905 | 905 | 1,400 |
| 2006/09/25 | 913 | 913 | 894 | 895 | 2,600 |
| 2006/09/22 | 894 | 905 | 894 | 905 | 200 |
| 2006/09/21 | 894 | 895 | 894 | 894 | 800 |
| 2006/09/20 | 892 | 893 | 892 | 893 | 900 |
| 2006/09/19 | 900 | 900 | 891 | 900 | 2,600 |
| 2006/09/15 | 910 | 910 | 889 | 903 | 4,300 |
| 2006/09/14 | 901 | 905 | 880 | 890 | 4,900 |
| 2006/09/13 | 910 | 910 | 905 | 905 | 900 |
| 2006/09/12 | 920 | 920 | 901 | 901 | 6,700 |
| 2006/09/11 | 915 | 920 | 915 | 920 | 2,200 |
| 2006/09/08 | 920 | 920 | 920 | 920 | 400 |
| 2006/09/07 | 910 | 915 | 910 | 910 | 1,400 |
| 2006/09/06 | 920 | 920 | 915 | 915 | 1,400 |
| 2006/09/05 | 920 | 920 | 920 | 920 | 200 |
| 2006/09/04 | 903 | 920 | 903 | 920 | 2,600 |
| 2006/09/01 | 911 | 911 | 901 | 901 | 3,100 |
| 2006/08/31 | 912 | 915 | 911 | 915 | 1,300 |
| 2006/08/30 | 919 | 919 | 912 | 912 | 400 |
| 2006/08/29 | 915 | 915 | 912 | 912 | 1,600 |
| 2006/08/28 | 915 | 915 | 914 | 914 | 1,100 |
| 2006/08/25 | 925 | 930 | 915 | 915 | 4,500 |
| 2006/08/24 | 923 | 930 | 920 | 920 | 2,800 |
| 2006/08/23 | 925 | 930 | 920 | 923 | 2,400 |
| 2006/08/22 | 925 | 925 | 921 | 925 | 1,600 |
| 2006/08/21 | 915 | 930 | 915 | 930 | 3,800 |
| 2006/08/18 | 911 | 928 | 910 | 915 | 6,700 |
| 2006/08/17 | 928 | 928 | 910 | 911 | 4,100 |
| 2006/08/16 | 918 | 928 | 900 | 928 | 6,700 |
| 2006/08/15 | 919 | 930 | 918 | 928 | 11,100 |
| 2006/08/14 | 926 | 928 | 926 | 928 | 400 |
| 2006/08/11 | 930 | 932 | 928 | 928 | 1,800 |
| 2006/08/10 | 940 | 941 | 930 | 930 | 1,700 |
| 2006/08/09 | 948 | 948 | 912 | 940 | 2,400 |
| 2006/08/08 | 923 | 948 | 915 | 948 | 4,900 |
| 2006/08/07 | 955 | 971 | 915 | 931 | 1,700 |
| 2006/08/04 | 949 | 950 | 949 | 950 | 1,500 |
| 2006/08/03 | 928 | 945 | 920 | 930 | 4,700 |
| 2006/08/02 | 930 | 930 | 890 | 928 | 5,100 |
| 2006/08/01 | 920 | 930 | 900 | 930 | 1,700 |
| 2006/07/31 | 901 | 901 | 900 | 900 | 7,000 |
| 2006/07/28 | 881 | 885 | 881 | 885 | 2,000 |
| 2006/07/27 | 880 | 880 | 880 | 880 | 2,000 |
| 2006/07/26 | 915 | 915 | 915 | 915 | 1,000 |
| 2006/07/25 | 920 | 921 | 919 | 919 | 9,000 |
| 2006/07/24 | 900 | 900 | 897 | 897 | 5,000 |
| 2006/07/19 | 918 | 919 | 899 | 899 | 13,000 |
| 2006/07/18 | 982 | 983 | 920 | 920 | 29,000 |
| 2006/07/14 | 910 | 911 | 909 | 910 | 6,000 |
| 2006/07/13 | 915 | 920 | 910 | 920 | 5,000 |
| 2006/07/12 | 918 | 920 | 918 | 920 | 3,000 |
| 2006/07/11 | 920 | 920 | 918 | 920 | 3,000 |
| 2006/07/10 | 916 | 917 | 914 | 914 | 5,000 |
| 2006/07/07 | 929 | 930 | 921 | 921 | 12,000 |
| 2006/07/05 | 940 | 960 | 940 | 958 | 7,000 |
| 2006/07/04 | 922 | 940 | 921 | 940 | 5,000 |
| 2006/07/03 | 919 | 920 | 919 | 920 | 5,000 |
| 2006/06/30 | 915 | 915 | 915 | 915 | 6,000 |
| 2006/06/29 | 911 | 970 | 910 | 911 | 16,000 |
| 2006/06/28 | 911 | 911 | 910 | 910 | 10,000 |
| 2006/06/27 | 904 | 913 | 904 | 913 | 24,000 |
| 2006/06/26 | 910 | 911 | 900 | 910 | 76,000 |
| 2006/06/23 | 912 | 920 | 910 | 910 | 43,000 |
| 2006/06/22 | 943 | 944 | 923 | 937 | 10,000 |
| 2006/06/20 | 950 | 950 | 950 | 950 | 1,000 |
| 2006/06/16 | 1,000 | 1,000 | 969 | 969 | 5,000 |
| 2006/06/15 | 910 | 970 | 910 | 969 | 5,000 |
| 2006/06/14 | 902 | 902 | 901 | 901 | 2,000 |
| 2006/06/13 | 900 | 901 | 900 | 900 | 11,000 |
| 2006/06/12 | 900 | 900 | 898 | 900 | 4,000 |
| 2006/06/09 | 900 | 900 | 900 | 900 | 7,000 |
| 2006/06/08 | 958 | 958 | 900 | 900 | 11,000 |
| 2006/06/07 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/06/06 | 989 | 989 | 989 | 989 | 1,000 |
| 2006/06/02 | 1,001 | 1,010 | 984 | 1,010 | 8,000 |
| 2006/06/01 | 990 | 1,000 | 990 | 1,000 | 3,000 |
| 2006/05/31 | 1,000 | 1,000 | 970 | 970 | 10,000 |
| 2006/05/30 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 2006/05/29 | 1,019 | 1,020 | 1,000 | 1,000 | 12,000 |
| 2006/05/26 | 1,050 | 1,051 | 1,000 | 1,030 | 19,000 |
| 2006/05/25 | 1,105 | 1,105 | 1,100 | 1,100 | 3,000 |
| 2006/05/24 | 1,095 | 1,102 | 1,095 | 1,100 | 6,000 |
| 2006/05/23 | 1,135 | 1,140 | 1,135 | 1,135 | 6,000 |
| 2006/05/22 | 1,139 | 1,139 | 1,137 | 1,137 | 2,000 |
| 2006/05/19 | 1,130 | 1,135 | 1,130 | 1,135 | 2,000 |
| 2006/05/18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 2006/05/17 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 |
| 2006/05/16 | 1,174 | 1,175 | 1,174 | 1,175 | 3,000 |
| 2006/05/15 | 1,180 | 1,181 | 1,180 | 1,181 | 3,000 |
| 2006/05/12 | 1,179 | 1,182 | 1,179 | 1,180 | 5,000 |
| 2006/05/11 | 1,183 | 1,190 | 1,183 | 1,190 | 2,000 |
| 2006/05/10 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 |
| 2006/05/09 | 1,225 | 1,240 | 1,224 | 1,240 | 6,000 |
| 2006/05/08 | 1,202 | 1,225 | 1,200 | 1,225 | 6,000 |
| 2006/05/02 | 1,200 | 1,201 | 1,200 | 1,200 | 3,000 |
| 2006/05/01 | 1,201 | 1,201 | 1,200 | 1,200 | 3,000 |
| 2006/04/28 | 1,208 | 1,210 | 1,208 | 1,210 | 2,000 |
| 2006/04/27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 2006/04/26 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 |
| 2006/04/25 | 1,201 | 1,220 | 1,200 | 1,200 | 10,000 |
| 2006/04/24 | 1,227 | 1,229 | 1,227 | 1,229 | 2,000 |
| 2006/04/21 | 1,229 | 1,229 | 1,229 | 1,229 | 1,000 |
| 2006/04/20 | 1,235 | 1,236 | 1,234 | 1,236 | 6,000 |
| 2006/04/18 | 1,228 | 1,230 | 1,221 | 1,225 | 7,000 |
| 2006/04/17 | 1,258 | 1,259 | 1,244 | 1,245 | 8,000 |
| 2006/04/13 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 |
| 2006/04/12 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 2006/04/11 | 1,235 | 1,280 | 1,235 | 1,280 | 10,000 |
| 2006/04/10 | 1,213 | 1,235 | 1,212 | 1,235 | 12,000 |
| 2006/04/07 | 1,210 | 1,215 | 1,210 | 1,215 | 2,000 |
| 2006/04/06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 2006/04/05 | 1,220 | 1,221 | 1,199 | 1,200 | 8,000 |
| 2006/04/04 | 1,223 | 1,225 | 1,223 | 1,224 | 4,000 |
| 2006/04/03 | 1,199 | 1,222 | 1,199 | 1,222 | 11,000 |
| 2006/03/31 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 2006/03/30 | 1,169 | 1,185 | 1,169 | 1,185 | 7,000 |
| 2006/03/29 | 1,173 | 1,173 | 1,163 | 1,170 | 9,000 |
| 2006/03/28 | 1,202 | 1,202 | 1,162 | 1,163 | 3,000 |
| 2006/03/27 | 1,200 | 1,214 | 1,200 | 1,202 | 25,000 |
| 2006/03/24 | 1,199 | 1,201 | 1,199 | 1,200 | 5,000 |
| 2006/03/23 | 1,244 | 1,245 | 1,150 | 1,210 | 15,000 |
| 2006/03/22 | 1,250 | 1,251 | 1,244 | 1,245 | 8,000 |
| 2006/03/20 | 1,250 | 1,251 | 1,250 | 1,251 | 10,000 |
| 2006/03/17 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 2006/03/16 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 2006/03/15 | 1,250 | 1,251 | 1,250 | 1,251 | 2,000 |
| 2006/03/14 | 1,230 | 1,230 | 1,228 | 1,230 | 7,000 |
| 2006/03/13 | 1,221 | 1,221 | 1,219 | 1,219 | 3,000 |
| 2006/03/10 | 1,198 | 1,200 | 1,198 | 1,200 | 6,000 |
| 2006/03/09 | 1,169 | 1,171 | 1,169 | 1,171 | 8,000 |
| 2006/03/08 | 1,169 | 1,170 | 1,169 | 1,170 | 3,000 |
| 2006/03/07 | 1,190 | 1,190 | 1,131 | 1,155 | 9,000 |
| 2006/03/06 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 |
| 2006/03/03 | 1,219 | 1,220 | 1,200 | 1,200 | 7,000 |
| 2006/03/02 | 1,220 | 1,221 | 1,219 | 1,219 | 3,000 |
| 2006/03/01 | 1,190 | 1,201 | 1,170 | 1,200 | 16,000 |
| 2006/02/28 | 1,172 | 1,190 | 1,170 | 1,190 | 4,000 |
| 2006/02/27 | 1,168 | 1,177 | 1,160 | 1,167 | 8,000 |
| 2006/02/24 | 1,163 | 1,164 | 1,148 | 1,160 | 8,000 |
| 2006/02/23 | 1,164 | 1,167 | 1,164 | 1,165 | 4,000 |
| 2006/02/22 | 1,111 | 1,169 | 1,102 | 1,165 | 14,000 |
| 2006/02/21 | 1,049 | 1,090 | 1,030 | 1,090 | 16,000 |
| 2006/02/20 | 1,149 | 1,150 | 1,080 | 1,085 | 9,000 |
| 2006/02/17 | 1,161 | 1,179 | 1,160 | 1,170 | 10,000 |
| 2006/02/16 | 1,169 | 1,181 | 1,169 | 1,180 | 8,000 |
| 2006/02/15 | 1,149 | 1,190 | 1,149 | 1,170 | 21,000 |
| 2006/02/14 | 1,182 | 1,183 | 1,130 | 1,150 | 23,000 |
| 2006/02/13 | 1,248 | 1,250 | 1,174 | 1,178 | 13,000 |
| 2006/02/10 | 1,300 | 1,300 | 1,245 | 1,256 | 11,000 |
| 2006/02/09 | 1,308 | 1,310 | 1,308 | 1,310 | 2,000 |
| 2006/02/08 | 1,325 | 1,325 | 1,298 | 1,300 | 11,000 |
| 2006/02/07 | 1,324 | 1,325 | 1,324 | 1,324 | 3,000 |
| 2006/02/06 | 1,324 | 1,330 | 1,319 | 1,320 | 10,000 |
| 2006/02/03 | 1,309 | 1,336 | 1,309 | 1,320 | 27,000 |
| 2006/02/02 | 1,321 | 1,321 | 1,299 | 1,310 | 19,000 |
| 2006/02/01 | 1,278 | 1,291 | 1,271 | 1,291 | 10,000 |
| 2006/01/31 | 1,280 | 1,320 | 1,271 | 1,271 | 14,000 |
| 2006/01/30 | 1,268 | 1,276 | 1,265 | 1,265 | 10,000 |
| 2006/01/27 | 1,280 | 1,280 | 1,264 | 1,265 | 9,000 |
| 2006/01/26 | 1,250 | 1,251 | 1,250 | 1,250 | 12,000 |
| 2006/01/25 | 1,219 | 1,241 | 1,219 | 1,241 | 8,000 |
| 2006/01/24 | 1,210 | 1,230 | 1,200 | 1,230 | 12,000 |
| 2006/01/23 | 1,242 | 1,243 | 1,209 | 1,210 | 15,000 |
| 2006/01/20 | 1,235 | 1,260 | 1,235 | 1,243 | 22,000 |
| 2006/01/19 | 1,106 | 1,230 | 1,106 | 1,225 | 32,000 |
| 2006/01/18 | 1,290 | 1,290 | 1,100 | 1,145 | 52,000 |
| 2006/01/17 | 1,290 | 1,315 | 1,289 | 1,313 | 16,000 |
| 2006/01/16 | 1,270 | 1,309 | 1,270 | 1,290 | 16,000 |
| 2006/01/13 | 1,249 | 1,250 | 1,249 | 1,250 | 6,000 |
| 2006/01/12 | 1,229 | 1,250 | 1,229 | 1,250 | 13,000 |
| 2006/01/11 | 1,229 | 1,235 | 1,229 | 1,230 | 8,000 |
| 2006/01/10 | 1,230 | 1,235 | 1,228 | 1,230 | 17,000 |
| 2006/01/06 | 1,220 | 1,220 | 1,209 | 1,210 | 15,000 |
| 2006/01/05 | 1,239 | 1,240 | 1,219 | 1,220 | 30,000 |
| 2006/01/04 | 1,214 | 1,240 | 1,212 | 1,240 | 6,000 |