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 |
---|---|---|---|---|---|
2013/12/30 | 692 | 692 | 669 | 684 | 3,200 |
2013/12/27 | 674 | 675 | 673 | 675 | 1,800 |
2013/12/26 | 649 | 675 | 649 | 675 | 1,300 |
2013/12/25 | 660 | 660 | 647 | 652 | 2,800 |
2013/12/24 | 662 | 665 | 648 | 649 | 6,700 |
2013/12/20 | 651 | 651 | 650 | 650 | 7,900 |
2013/12/19 | 674 | 675 | 650 | 651 | 3,700 |
2013/12/18 | 666 | 670 | 665 | 670 | 3,800 |
2013/12/17 | 684 | 684 | 665 | 665 | 4,800 |
2013/12/16 | 691 | 691 | 685 | 685 | 4,400 |
2013/12/13 | 697 | 697 | 690 | 695 | 900 |
2013/12/12 | 695 | 697 | 695 | 697 | 400 |
2013/12/11 | 691 | 692 | 691 | 692 | 1,800 |
2013/12/10 | 699 | 699 | 691 | 691 | 1,200 |
2013/12/09 | 697 | 697 | 697 | 697 | 200 |
2013/12/06 | 691 | 691 | 691 | 691 | 400 |
2013/12/05 | 700 | 700 | 700 | 700 | 2,200 |
2013/12/04 | 699 | 699 | 694 | 699 | 4,800 |
2013/12/03 | 700 | 700 | 700 | 700 | 400 |
2013/12/02 | 701 | 704 | 699 | 699 | 4,800 |
2013/11/29 | 700 | 700 | 699 | 700 | 3,500 |
2013/11/28 | 700 | 700 | 700 | 700 | 1,100 |
2013/11/27 | 701 | 701 | 700 | 700 | 1,700 |
2013/11/26 | 700 | 700 | 699 | 699 | 700 |
2013/11/25 | 699 | 699 | 692 | 699 | 2,300 |
2013/11/22 | 695 | 698 | 694 | 698 | 2,600 |
2013/11/21 | 692 | 699 | 692 | 695 | 1,300 |
2013/11/20 | 693 | 700 | 693 | 700 | 700 |
2013/11/19 | 708 | 708 | 697 | 697 | 300 |
2013/11/18 | 701 | 708 | 700 | 700 | 9,200 |
2013/11/15 | 699 | 700 | 699 | 700 | 2,500 |
2013/11/14 | 699 | 699 | 695 | 698 | 1,100 |
2013/11/13 | 701 | 701 | 696 | 696 | 500 |
2013/11/12 | 703 | 703 | 703 | 703 | 100 |
2013/11/11 | 683 | 703 | 683 | 703 | 2,300 |
2013/11/08 | 681 | 681 | 680 | 680 | 700 |
2013/11/07 | 690 | 690 | 683 | 683 | 900 |
2013/11/06 | 690 | 690 | 686 | 686 | 1,600 |
2013/11/05 | 713 | 713 | 690 | 690 | 2,100 |
2013/11/01 | 701 | 701 | 696 | 696 | 4,000 |
2013/10/31 | 714 | 714 | 704 | 704 | 400 |
2013/10/30 | 714 | 714 | 707 | 707 | 500 |
2013/10/29 | 724 | 724 | 708 | 708 | 2,500 |
2013/10/28 | 738 | 738 | 723 | 723 | 2,500 |
2013/10/25 | 741 | 741 | 723 | 723 | 1,300 |
2013/10/24 | 735 | 735 | 735 | 735 | 100 |
2013/10/23 | 724 | 724 | 724 | 724 | 300 |
2013/10/22 | 728 | 728 | 728 | 728 | 100 |
2013/10/21 | 733 | 734 | 720 | 720 | 800 |
2013/10/18 | 735 | 735 | 735 | 735 | 100 |
2013/10/16 | 733 | 733 | 720 | 720 | 1,300 |
2013/10/15 | 744 | 744 | 733 | 733 | 2,600 |
2013/10/11 | 739 | 739 | 731 | 731 | 500 |
2013/10/10 | 736 | 736 | 735 | 735 | 400 |
2013/10/09 | 739 | 739 | 730 | 735 | 800 |
2013/10/07 | 740 | 740 | 737 | 740 | 800 |
2013/10/04 | 744 | 744 | 725 | 725 | 1,000 |
2013/10/03 | 724 | 724 | 724 | 724 | 100 |
2013/10/02 | 744 | 744 | 724 | 724 | 1,000 |
2013/10/01 | 734 | 744 | 732 | 742 | 700 |
2013/09/30 | 715 | 735 | 715 | 734 | 700 |
2013/09/26 | 711 | 715 | 711 | 715 | 300 |
2013/09/25 | 739 | 739 | 713 | 713 | 4,400 |
2013/09/24 | 695 | 730 | 695 | 730 | 5,800 |
2013/09/20 | 690 | 695 | 689 | 695 | 3,000 |
2013/09/19 | 686 | 690 | 686 | 688 | 1,600 |
2013/09/18 | 688 | 690 | 680 | 688 | 1,700 |
2013/09/17 | 685 | 686 | 679 | 680 | 11,000 |
2013/09/13 | 698 | 707 | 685 | 686 | 12,200 |
2013/09/12 | 710 | 711 | 710 | 711 | 700 |
2013/09/11 | 710 | 712 | 710 | 710 | 1,800 |
2013/09/10 | 710 | 710 | 710 | 710 | 200 |
2013/09/09 | 726 | 726 | 712 | 712 | 2,400 |
2013/09/05 | 740 | 740 | 722 | 725 | 2,700 |
2013/09/04 | 745 | 745 | 745 | 745 | 700 |
2013/09/03 | 740 | 745 | 740 | 745 | 2,200 |
2013/08/30 | 745 | 745 | 745 | 745 | 100 |
2013/08/26 | 755 | 755 | 755 | 755 | 600 |
2013/08/23 | 755 | 755 | 742 | 744 | 600 |
2013/08/22 | 769 | 769 | 769 | 769 | 100 |
2013/08/21 | 755 | 755 | 744 | 744 | 1,000 |
2013/08/20 | 800 | 800 | 764 | 764 | 3,000 |
2013/08/19 | 785 | 802 | 771 | 771 | 3,500 |
2013/08/16 | 780 | 785 | 780 | 785 | 4,800 |
2013/08/15 | 775 | 780 | 770 | 780 | 7,600 |
2013/08/14 | 771 | 780 | 771 | 779 | 700 |
2013/08/13 | 770 | 788 | 760 | 784 | 2,800 |
2013/08/12 | 800 | 800 | 761 | 800 | 3,000 |
2013/08/08 | 800 | 835 | 800 | 835 | 5,800 |
2013/08/06 | 800 | 800 | 786 | 800 | 400 |
2013/08/05 | 814 | 814 | 790 | 791 | 1,900 |
2013/08/02 | 818 | 818 | 790 | 814 | 900 |
2013/07/31 | 797 | 814 | 791 | 799 | 800 |
2013/07/30 | 805 | 815 | 792 | 795 | 1,900 |
2013/07/29 | 820 | 820 | 820 | 820 | 100 |
2013/07/25 | 858 | 865 | 830 | 860 | 8,200 |
2013/07/24 | 812 | 828 | 812 | 828 | 7,900 |
2013/07/23 | 792 | 812 | 792 | 812 | 7,200 |
2013/07/22 | 779 | 810 | 779 | 791 | 7,300 |
2013/07/19 | 788 | 799 | 776 | 776 | 5,200 |
2013/07/18 | 772 | 805 | 772 | 787 | 5,500 |
2013/07/17 | 808 | 808 | 771 | 771 | 6,100 |
2013/07/16 | 799 | 815 | 798 | 805 | 21,400 |
2013/07/12 | 790 | 799 | 785 | 799 | 8,200 |
2013/07/11 | 785 | 790 | 785 | 790 | 3,500 |
2013/07/10 | 779 | 785 | 772 | 785 | 6,100 |
2013/07/09 | 771 | 779 | 771 | 779 | 3,300 |
2013/07/08 | 760 | 770 | 760 | 770 | 6,000 |
2013/07/05 | 754 | 760 | 754 | 760 | 2,400 |
2013/07/04 | 753 | 755 | 741 | 750 | 4,500 |
2013/07/03 | 748 | 750 | 740 | 750 | 5,000 |
2013/07/02 | 739 | 748 | 733 | 747 | 3,500 |
2013/07/01 | 725 | 739 | 725 | 739 | 2,300 |
2013/06/28 | 714 | 730 | 696 | 725 | 4,000 |
2013/06/27 | 689 | 689 | 685 | 689 | 1,800 |
2013/06/26 | 696 | 697 | 688 | 688 | 4,200 |
2013/06/25 | 703 | 715 | 696 | 696 | 2,400 |
2013/06/24 | 705 | 705 | 705 | 705 | 100 |
2013/06/21 | 685 | 685 | 685 | 685 | 1,100 |
2013/06/20 | 685 | 685 | 685 | 685 | 200 |
2013/06/19 | 700 | 700 | 700 | 700 | 1,200 |
2013/06/18 | 707 | 707 | 707 | 707 | 100 |
2013/06/17 | 700 | 700 | 676 | 700 | 4,700 |
2013/06/14 | 679 | 715 | 668 | 715 | 2,900 |
2013/06/13 | 671 | 679 | 670 | 679 | 600 |
2013/06/12 | 677 | 680 | 670 | 671 | 3,100 |
2013/06/11 | 690 | 690 | 675 | 675 | 500 |
2013/06/07 | 679 | 679 | 662 | 662 | 2,100 |
2013/06/06 | 686 | 686 | 685 | 685 | 400 |
2013/06/05 | 700 | 700 | 700 | 700 | 600 |
2013/06/04 | 675 | 680 | 675 | 680 | 1,600 |
2013/06/03 | 686 | 686 | 685 | 685 | 1,100 |
2013/05/31 | 685 | 685 | 685 | 685 | 200 |
2013/05/30 | 685 | 685 | 685 | 685 | 200 |
2013/05/29 | 690 | 690 | 690 | 690 | 100 |
2013/05/28 | 680 | 685 | 680 | 685 | 1,500 |
2013/05/27 | 709 | 709 | 668 | 680 | 5,600 |
2013/05/24 | 718 | 718 | 716 | 716 | 1,100 |
2013/05/23 | 740 | 740 | 716 | 718 | 3,200 |
2013/05/22 | 739 | 740 | 739 | 740 | 1,100 |
2013/05/21 | 745 | 745 | 707 | 735 | 6,300 |
2013/05/20 | 754 | 755 | 705 | 739 | 7,400 |
2013/05/17 | 735 | 755 | 733 | 736 | 3,200 |
2013/05/16 | 745 | 745 | 735 | 735 | 1,600 |
2013/05/15 | 755 | 770 | 740 | 765 | 5,700 |
2013/05/14 | 781 | 781 | 731 | 750 | 12,200 |
2013/05/13 | 695 | 698 | 695 | 696 | 700 |
2013/05/10 | 727 | 727 | 690 | 690 | 2,000 |
2013/05/09 | 711 | 740 | 711 | 727 | 3,800 |
2013/05/08 | 709 | 719 | 709 | 716 | 2,900 |
2013/05/07 | 706 | 710 | 706 | 707 | 1,400 |
2013/05/02 | 740 | 740 | 700 | 700 | 1,800 |
2013/05/01 | 694 | 695 | 694 | 695 | 400 |
2013/04/30 | 710 | 710 | 701 | 701 | 1,300 |
2013/04/26 | 710 | 710 | 700 | 700 | 1,200 |
2013/04/25 | 690 | 710 | 690 | 710 | 900 |
2013/04/24 | 683 | 683 | 683 | 683 | 200 |
2013/04/23 | 690 | 699 | 690 | 691 | 2,500 |
2013/04/22 | 683 | 683 | 680 | 680 | 500 |
2013/04/19 | 671 | 673 | 671 | 673 | 200 |
2013/04/18 | 689 | 689 | 680 | 680 | 700 |
2013/04/17 | 686 | 686 | 670 | 670 | 500 |
2013/04/15 | 686 | 686 | 686 | 686 | 2,200 |
2013/04/12 | 666 | 690 | 666 | 690 | 1,100 |
2013/04/11 | 662 | 681 | 661 | 665 | 3,100 |
2013/04/10 | 692 | 692 | 662 | 662 | 1,000 |
2013/04/09 | 672 | 682 | 662 | 662 | 1,800 |
2013/04/08 | 682 | 682 | 682 | 682 | 1,200 |
2013/04/05 | 719 | 719 | 669 | 680 | 2,000 |
2013/04/04 | 694 | 694 | 694 | 694 | 200 |
2013/04/03 | 694 | 694 | 694 | 694 | 100 |
2013/04/02 | 694 | 694 | 671 | 690 | 500 |
2013/04/01 | 694 | 694 | 694 | 694 | 200 |
2013/03/28 | 694 | 694 | 694 | 694 | 300 |
2013/03/26 | 715 | 715 | 714 | 714 | 200 |
2013/03/25 | 709 | 724 | 709 | 716 | 3,000 |
2013/03/22 | 751 | 752 | 751 | 752 | 1,600 |
2013/03/21 | 731 | 731 | 731 | 731 | 200 |
2013/03/19 | 741 | 750 | 741 | 750 | 2,000 |
2013/03/18 | 741 | 741 | 741 | 741 | 2,400 |
2013/03/15 | 741 | 741 | 741 | 741 | 5,000 |
2013/03/14 | 737 | 737 | 737 | 737 | 2,800 |
2013/03/13 | 737 | 737 | 735 | 737 | 3,000 |
2013/03/12 | 716 | 730 | 716 | 730 | 1,300 |
2013/03/11 | 700 | 720 | 700 | 713 | 2,700 |
2013/03/08 | 700 | 700 | 700 | 700 | 1,500 |
2013/03/07 | 700 | 700 | 700 | 700 | 2,300 |
2013/03/06 | 686 | 715 | 686 | 700 | 3,600 |
2013/03/05 | 699 | 699 | 685 | 685 | 3,800 |
2013/03/04 | 694 | 698 | 694 | 698 | 2,600 |
2013/03/01 | 679 | 681 | 679 | 681 | 2,000 |
2013/02/28 | 669 | 679 | 669 | 679 | 500 |
2013/02/27 | 669 | 679 | 669 | 669 | 600 |
2013/02/26 | 685 | 685 | 685 | 685 | 200 |
2013/02/25 | 697 | 719 | 685 | 685 | 2,900 |
2013/02/22 | 681 | 692 | 661 | 665 | 4,300 |
2013/02/21 | 663 | 680 | 663 | 680 | 1,500 |
2013/02/20 | 660 | 668 | 660 | 667 | 4,000 |
2013/02/19 | 659 | 660 | 659 | 660 | 700 |
2013/02/18 | 640 | 640 | 640 | 640 | 500 |
2013/02/15 | 650 | 650 | 650 | 650 | 4,500 |
2013/02/14 | 650 | 650 | 643 | 643 | 3,200 |
2013/02/13 | 644 | 650 | 644 | 650 | 400 |
2013/02/12 | 650 | 650 | 650 | 650 | 5,400 |
2013/02/08 | 645 | 649 | 645 | 649 | 2,000 |
2013/02/07 | 642 | 645 | 642 | 645 | 2,300 |
2013/02/06 | 638 | 642 | 638 | 642 | 1,200 |
2013/02/05 | 650 | 650 | 637 | 637 | 2,800 |
2013/02/04 | 640 | 652 | 636 | 650 | 6,400 |
2013/02/01 | 649 | 649 | 637 | 640 | 3,000 |
2013/01/31 | 645 | 649 | 628 | 649 | 3,600 |
2013/01/30 | 635 | 645 | 635 | 645 | 700 |
2013/01/29 | 640 | 640 | 640 | 640 | 2,000 |
2013/01/28 | 640 | 640 | 631 | 631 | 600 |
2013/01/25 | 649 | 649 | 649 | 649 | 600 |
2013/01/24 | 649 | 649 | 648 | 648 | 600 |
2013/01/23 | 648 | 648 | 648 | 648 | 200 |
2013/01/22 | 648 | 649 | 648 | 648 | 1,200 |
2013/01/21 | 637 | 638 | 637 | 638 | 2,200 |
2013/01/18 | 636 | 640 | 636 | 640 | 700 |
2013/01/17 | 650 | 650 | 646 | 646 | 2,300 |
2013/01/16 | 650 | 650 | 650 | 650 | 1,700 |
2013/01/15 | 653 | 653 | 650 | 650 | 5,800 |
2013/01/11 | 653 | 653 | 650 | 650 | 3,300 |
2013/01/10 | 637 | 647 | 637 | 647 | 2,300 |
2013/01/09 | 635 | 650 | 635 | 650 | 4,200 |
2013/01/08 | 635 | 635 | 635 | 635 | 1,800 |
2013/01/07 | 629 | 635 | 629 | 635 | 1,000 |
2013/01/04 | 637 | 637 | 620 | 620 | 900 |