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 |
---|---|---|---|---|---|
2008/12/30 | 518 | 518 | 518 | 518 | 100 |
2008/12/26 | 525 | 525 | 502 | 502 | 800 |
2008/12/25 | 516 | 525 | 516 | 525 | 1,100 |
2008/12/24 | 515 | 515 | 500 | 515 | 1,500 |
2008/12/22 | 515 | 515 | 515 | 515 | 1,200 |
2008/12/18 | 525 | 525 | 520 | 525 | 1,200 |
2008/12/17 | 525 | 525 | 525 | 525 | 1,100 |
2008/12/15 | 515 | 520 | 515 | 520 | 3,900 |
2008/12/12 | 509 | 509 | 509 | 509 | 2,000 |
2008/12/11 | 505 | 509 | 505 | 509 | 600 |
2008/12/10 | 510 | 510 | 502 | 503 | 2,400 |
2008/12/09 | 509 | 509 | 502 | 502 | 1,200 |
2008/12/05 | 525 | 525 | 509 | 509 | 3,500 |
2008/12/04 | 550 | 550 | 521 | 521 | 1,500 |
2008/12/03 | 550 | 550 | 550 | 550 | 1,400 |
2008/12/02 | 560 | 560 | 560 | 560 | 1,000 |
2008/12/01 | 570 | 580 | 565 | 565 | 1,900 |
2008/11/28 | 580 | 580 | 580 | 580 | 300 |
2008/11/27 | 580 | 580 | 580 | 580 | 100 |
2008/11/26 | 603 | 603 | 603 | 603 | 100 |
2008/11/25 | 603 | 603 | 603 | 603 | 600 |
2008/11/20 | 600 | 600 | 600 | 600 | 100 |
2008/11/18 | 610 | 610 | 600 | 600 | 1,000 |
2008/11/17 | 620 | 620 | 619 | 619 | 2,500 |
2008/11/14 | 611 | 611 | 611 | 611 | 200 |
2008/11/13 | 630 | 630 | 630 | 630 | 2,300 |
2008/11/12 | 640 | 640 | 630 | 630 | 2,100 |
2008/11/07 | 620 | 630 | 620 | 625 | 3,700 |
2008/11/05 | 610 | 610 | 610 | 610 | 600 |
2008/11/04 | 600 | 600 | 600 | 600 | 2,700 |
2008/10/31 | 566 | 576 | 566 | 576 | 2,200 |
2008/10/30 | 530 | 530 | 530 | 530 | 100 |
2008/10/29 | 610 | 610 | 610 | 610 | 2,000 |
2008/10/28 | 511 | 511 | 510 | 510 | 200 |
2008/10/27 | 520 | 520 | 520 | 520 | 300 |
2008/10/24 | 570 | 570 | 530 | 530 | 1,300 |
2008/10/23 | 550 | 550 | 530 | 530 | 200 |
2008/10/22 | 565 | 565 | 560 | 560 | 300 |
2008/10/21 | 580 | 580 | 565 | 565 | 2,200 |
2008/10/20 | 560 | 560 | 560 | 560 | 200 |
2008/10/17 | 530 | 530 | 530 | 530 | 200 |
2008/10/16 | 540 | 540 | 530 | 530 | 400 |
2008/10/15 | 600 | 600 | 600 | 600 | 4,300 |
2008/10/14 | 540 | 570 | 540 | 570 | 700 |
2008/10/10 | 503 | 503 | 500 | 500 | 3,900 |
2008/10/09 | 560 | 560 | 550 | 560 | 5,000 |
2008/10/08 | 565 | 565 | 490 | 490 | 6,200 |
2008/10/07 | 555 | 560 | 555 | 555 | 800 |
2008/10/06 | 610 | 610 | 580 | 605 | 6,000 |
2008/10/03 | 640 | 640 | 605 | 605 | 900 |
2008/10/02 | 650 | 650 | 630 | 630 | 1,000 |
2008/10/01 | 648 | 648 | 630 | 630 | 1,500 |
2008/09/29 | 630 | 640 | 630 | 640 | 1,500 |
2008/09/25 | 630 | 630 | 630 | 630 | 1,100 |
2008/09/24 | 630 | 630 | 630 | 630 | 2,900 |
2008/09/22 | 630 | 630 | 630 | 630 | 700 |
2008/09/19 | 601 | 621 | 601 | 621 | 300 |
2008/09/18 | 586 | 586 | 586 | 586 | 1,200 |
2008/09/17 | 600 | 600 | 590 | 590 | 200 |
2008/09/16 | 627 | 648 | 617 | 648 | 2,800 |
2008/09/12 | 632 | 632 | 631 | 631 | 600 |
2008/09/11 | 641 | 641 | 631 | 631 | 2,600 |
2008/09/10 | 640 | 640 | 640 | 640 | 300 |
2008/09/09 | 665 | 665 | 660 | 660 | 200 |
2008/09/08 | 660 | 660 | 660 | 660 | 200 |
2008/09/05 | 670 | 670 | 650 | 650 | 1,800 |
2008/09/03 | 672 | 672 | 670 | 670 | 900 |
2008/09/02 | 684 | 685 | 684 | 685 | 900 |
2008/09/01 | 677 | 685 | 677 | 685 | 3,000 |
2008/08/29 | 680 | 680 | 680 | 680 | 1,000 |
2008/08/28 | 671 | 671 | 671 | 671 | 400 |
2008/08/27 | 670 | 671 | 661 | 671 | 1,700 |
2008/08/26 | 690 | 690 | 670 | 670 | 500 |
2008/08/25 | 690 | 690 | 690 | 690 | 600 |
2008/08/22 | 681 | 681 | 681 | 681 | 200 |
2008/08/21 | 661 | 661 | 661 | 661 | 500 |
2008/08/20 | 681 | 681 | 681 | 681 | 200 |
2008/08/19 | 700 | 700 | 665 | 665 | 6,100 |
2008/08/18 | 710 | 710 | 710 | 710 | 200 |
2008/08/15 | 708 | 710 | 708 | 710 | 2,400 |
2008/08/14 | 705 | 705 | 705 | 705 | 1,500 |
2008/08/13 | 695 | 696 | 690 | 690 | 2,300 |
2008/08/12 | 701 | 712 | 701 | 712 | 300 |
2008/08/08 | 710 | 710 | 700 | 700 | 3,000 |
2008/08/05 | 715 | 715 | 705 | 710 | 1,500 |
2008/08/04 | 698 | 700 | 695 | 700 | 600 |
2008/08/01 | 700 | 708 | 698 | 708 | 1,300 |
2008/07/31 | 710 | 715 | 710 | 710 | 600 |
2008/07/30 | 700 | 700 | 700 | 700 | 1,000 |
2008/07/28 | 712 | 715 | 705 | 705 | 2,300 |
2008/07/25 | 742 | 742 | 742 | 742 | 6,500 |
2008/07/24 | 712 | 712 | 712 | 712 | 300 |
2008/07/23 | 730 | 731 | 710 | 710 | 4,000 |
2008/07/22 | 730 | 730 | 730 | 730 | 800 |
2008/07/18 | 765 | 765 | 730 | 730 | 1,500 |
2008/07/17 | 768 | 768 | 768 | 768 | 300 |
2008/07/16 | 730 | 730 | 710 | 710 | 1,100 |
2008/07/15 | 755 | 780 | 750 | 774 | 21,800 |
2008/07/14 | 740 | 750 | 726 | 736 | 5,400 |
2008/07/11 | 725 | 739 | 725 | 739 | 3,200 |
2008/07/10 | 708 | 730 | 708 | 725 | 2,100 |
2008/07/09 | 730 | 730 | 718 | 718 | 1,600 |
2008/07/08 | 730 | 730 | 721 | 730 | 2,600 |
2008/07/07 | 725 | 729 | 725 | 729 | 4,800 |
2008/07/04 | 718 | 718 | 715 | 715 | 2,200 |
2008/07/03 | 710 | 710 | 688 | 688 | 1,700 |
2008/07/02 | 720 | 720 | 712 | 712 | 500 |
2008/07/01 | 728 | 728 | 728 | 728 | 1,100 |
2008/06/30 | 720 | 720 | 720 | 720 | 400 |
2008/06/27 | 711 | 720 | 710 | 720 | 300 |
2008/06/26 | 709 | 710 | 709 | 710 | 200 |
2008/06/25 | 722 | 722 | 705 | 722 | 1,400 |
2008/06/24 | 727 | 727 | 727 | 727 | 100 |
2008/06/23 | 707 | 710 | 707 | 710 | 300 |
2008/06/20 | 715 | 715 | 705 | 705 | 400 |
2008/06/18 | 725 | 725 | 720 | 720 | 900 |
2008/06/16 | 725 | 728 | 720 | 724 | 2,500 |
2008/06/13 | 706 | 715 | 705 | 715 | 700 |
2008/06/12 | 708 | 710 | 705 | 705 | 3,000 |
2008/06/10 | 720 | 720 | 720 | 720 | 300 |
2008/06/09 | 720 | 720 | 717 | 717 | 400 |
2008/06/06 | 722 | 722 | 720 | 720 | 500 |
2008/06/05 | 720 | 720 | 710 | 715 | 700 |
2008/06/03 | 732 | 732 | 721 | 725 | 1,000 |
2008/06/02 | 714 | 731 | 705 | 731 | 1,700 |
2008/05/30 | 720 | 720 | 715 | 715 | 1,600 |
2008/05/26 | 726 | 730 | 710 | 730 | 1,800 |
2008/05/23 | 715 | 715 | 702 | 710 | 800 |
2008/05/22 | 701 | 710 | 698 | 705 | 3,100 |
2008/05/21 | 730 | 735 | 716 | 726 | 2,600 |
2008/05/20 | 730 | 731 | 730 | 730 | 2,700 |
2008/05/19 | 730 | 730 | 730 | 730 | 600 |
2008/05/16 | 732 | 732 | 732 | 732 | 100 |
2008/05/15 | 713 | 732 | 713 | 730 | 7,100 |
2008/05/14 | 732 | 733 | 720 | 733 | 2,900 |
2008/05/13 | 735 | 735 | 732 | 732 | 2,700 |
2008/05/12 | 730 | 731 | 730 | 730 | 1,500 |
2008/05/09 | 720 | 720 | 720 | 720 | 300 |
2008/05/08 | 727 | 730 | 720 | 720 | 700 |
2008/05/02 | 700 | 727 | 700 | 727 | 3,500 |
2008/05/01 | 730 | 730 | 730 | 730 | 500 |
2008/04/30 | 731 | 731 | 730 | 730 | 500 |
2008/04/28 | 730 | 730 | 730 | 730 | 200 |
2008/04/25 | 734 | 734 | 733 | 733 | 700 |
2008/04/24 | 704 | 720 | 704 | 712 | 1,300 |
2008/04/23 | 720 | 730 | 720 | 730 | 500 |
2008/04/22 | 738 | 739 | 738 | 738 | 500 |
2008/04/21 | 738 | 738 | 738 | 738 | 100 |
2008/04/18 | 735 | 735 | 735 | 735 | 100 |
2008/04/16 | 740 | 740 | 740 | 740 | 1,000 |
2008/04/15 | 740 | 740 | 740 | 740 | 2,200 |
2008/04/14 | 738 | 738 | 731 | 731 | 600 |
2008/04/11 | 726 | 731 | 723 | 730 | 1,000 |
2008/04/10 | 732 | 732 | 730 | 730 | 200 |
2008/04/09 | 744 | 744 | 735 | 735 | 200 |
2008/04/08 | 744 | 744 | 744 | 744 | 1,400 |
2008/04/07 | 748 | 748 | 748 | 748 | 100 |
2008/04/04 | 748 | 748 | 730 | 730 | 1,100 |
2008/04/03 | 725 | 725 | 725 | 725 | 200 |
2008/04/02 | 748 | 749 | 720 | 725 | 1,400 |
2008/03/28 | 730 | 731 | 729 | 731 | 600 |
2008/03/27 | 734 | 734 | 728 | 728 | 300 |
2008/03/26 | 765 | 765 | 725 | 735 | 1,000 |
2008/03/25 | 805 | 809 | 800 | 800 | 700 |
2008/03/24 | 760 | 770 | 759 | 761 | 1,100 |
2008/03/21 | 760 | 760 | 756 | 756 | 700 |
2008/03/19 | 770 | 770 | 760 | 760 | 600 |
2008/03/18 | 770 | 770 | 770 | 770 | 100 |
2008/03/17 | 788 | 788 | 753 | 753 | 2,100 |
2008/03/14 | 780 | 780 | 778 | 778 | 400 |
2008/03/13 | 788 | 788 | 780 | 780 | 500 |
2008/03/12 | 775 | 778 | 775 | 778 | 200 |
2008/03/11 | 750 | 770 | 750 | 770 | 2,200 |
2008/03/10 | 767 | 767 | 767 | 767 | 1,000 |
2008/03/07 | 770 | 770 | 765 | 765 | 600 |
2008/03/06 | 770 | 770 | 731 | 731 | 1,800 |
2008/03/05 | 770 | 770 | 770 | 770 | 600 |
2008/03/04 | 770 | 770 | 770 | 770 | 100 |
2008/03/03 | 770 | 777 | 770 | 777 | 1,600 |
2008/02/29 | 773 | 773 | 770 | 770 | 1,000 |
2008/02/28 | 774 | 774 | 770 | 770 | 1,100 |
2008/02/27 | 775 | 780 | 775 | 780 | 200 |
2008/02/26 | 785 | 785 | 785 | 785 | 400 |
2008/02/25 | 790 | 790 | 753 | 765 | 1,700 |
2008/02/22 | 751 | 774 | 745 | 774 | 2,900 |
2008/02/21 | 750 | 755 | 750 | 751 | 1,500 |
2008/02/20 | 761 | 761 | 759 | 760 | 1,200 |
2008/02/19 | 760 | 760 | 760 | 760 | 100 |
2008/02/18 | 737 | 750 | 737 | 750 | 500 |
2008/02/15 | 774 | 775 | 747 | 747 | 3,100 |
2008/02/14 | 755 | 755 | 754 | 754 | 500 |
2008/02/13 | 751 | 751 | 751 | 751 | 200 |
2008/02/12 | 750 | 750 | 749 | 749 | 1,200 |
2008/02/08 | 760 | 760 | 760 | 760 | 1,000 |
2008/02/07 | 758 | 768 | 748 | 768 | 2,200 |
2008/02/06 | 768 | 775 | 767 | 767 | 3,200 |
2008/02/05 | 789 | 789 | 770 | 778 | 1,400 |
2008/02/04 | 770 | 789 | 770 | 780 | 2,600 |
2008/02/01 | 771 | 771 | 770 | 770 | 600 |
2008/01/31 | 767 | 770 | 767 | 770 | 500 |
2008/01/30 | 770 | 770 | 770 | 770 | 600 |
2008/01/29 | 763 | 763 | 763 | 763 | 300 |
2008/01/28 | 763 | 763 | 763 | 763 | 100 |
2008/01/25 | 750 | 790 | 750 | 780 | 2,100 |
2008/01/23 | 756 | 800 | 756 | 760 | 2,500 |
2008/01/22 | 777 | 777 | 756 | 756 | 2,100 |
2008/01/21 | 770 | 785 | 770 | 777 | 2,700 |
2008/01/18 | 798 | 810 | 780 | 810 | 1,300 |
2008/01/17 | 800 | 800 | 800 | 800 | 1,300 |
2008/01/16 | 748 | 777 | 748 | 777 | 2,400 |
2008/01/15 | 819 | 820 | 801 | 810 | 3,700 |
2008/01/11 | 820 | 823 | 820 | 820 | 2,500 |
2008/01/10 | 827 | 827 | 827 | 827 | 100 |
2008/01/09 | 802 | 817 | 802 | 817 | 4,000 |
2008/01/08 | 856 | 856 | 842 | 842 | 800 |
2008/01/07 | 875 | 875 | 866 | 866 | 400 |
2008/01/04 | 879 | 879 | 879 | 879 | 300 |