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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,226 | 1,227 | 1,224 | 1,226 | 800 |
| 2017/12/28 | 1,224 | 1,226 | 1,222 | 1,226 | 2,100 |
| 2017/12/27 | 1,225 | 1,225 | 1,215 | 1,221 | 1,600 |
| 2017/12/26 | 1,222 | 1,223 | 1,219 | 1,222 | 1,900 |
| 2017/12/25 | 1,226 | 1,249 | 1,220 | 1,222 | 6,500 |
| 2017/12/22 | 1,230 | 1,239 | 1,225 | 1,225 | 2,800 |
| 2017/12/21 | 1,215 | 1,240 | 1,215 | 1,229 | 3,300 |
| 2017/12/20 | 1,242 | 1,242 | 1,216 | 1,216 | 4,400 |
| 2017/12/19 | 1,245 | 1,248 | 1,240 | 1,247 | 3,200 |
| 2017/12/18 | 1,231 | 1,257 | 1,231 | 1,236 | 2,900 |
| 2017/12/15 | 1,253 | 1,253 | 1,228 | 1,230 | 6,900 |
| 2017/12/14 | 1,228 | 1,255 | 1,227 | 1,254 | 1,600 |
| 2017/12/13 | 1,258 | 1,258 | 1,200 | 1,232 | 7,200 |
| 2017/12/12 | 1,240 | 1,258 | 1,231 | 1,258 | 9,300 |
| 2017/12/11 | 1,228 | 1,247 | 1,227 | 1,242 | 14,600 |
| 2017/12/08 | 1,210 | 1,224 | 1,195 | 1,201 | 15,600 |
| 2017/12/07 | 1,175 | 1,205 | 1,175 | 1,201 | 2,100 |
| 2017/12/06 | 1,200 | 1,200 | 1,172 | 1,172 | 2,100 |
| 2017/12/05 | 1,204 | 1,207 | 1,180 | 1,207 | 2,800 |
| 2017/12/04 | 1,210 | 1,230 | 1,191 | 1,215 | 8,000 |
| 2017/12/01 | 1,174 | 1,208 | 1,174 | 1,206 | 39,800 |
| 2017/11/30 | 1,178 | 1,179 | 1,165 | 1,165 | 3,300 |
| 2017/11/29 | 1,137 | 1,165 | 1,137 | 1,165 | 2,600 |
| 2017/11/28 | 1,181 | 1,181 | 1,136 | 1,145 | 3,900 |
| 2017/11/27 | 1,183 | 1,183 | 1,156 | 1,162 | 1,800 |
| 2017/11/24 | 1,193 | 1,193 | 1,161 | 1,171 | 4,000 |
| 2017/11/22 | 1,130 | 1,200 | 1,130 | 1,199 | 6,600 |
| 2017/11/21 | 1,136 | 1,141 | 1,121 | 1,130 | 1,300 |
| 2017/11/20 | 1,108 | 1,145 | 1,108 | 1,138 | 3,300 |
| 2017/11/17 | 1,101 | 1,110 | 1,101 | 1,101 | 4,200 |
| 2017/11/16 | 1,109 | 1,124 | 1,101 | 1,110 | 3,100 |
| 2017/11/15 | 1,153 | 1,153 | 1,116 | 1,125 | 6,900 |
| 2017/11/14 | 1,146 | 1,148 | 1,132 | 1,132 | 1,600 |
| 2017/11/13 | 1,139 | 1,146 | 1,138 | 1,142 | 1,400 |
| 2017/11/10 | 1,137 | 1,138 | 1,132 | 1,132 | 1,400 |
| 2017/11/09 | 1,145 | 1,154 | 1,134 | 1,134 | 3,500 |
| 2017/11/08 | 1,134 | 1,137 | 1,132 | 1,132 | 2,500 |
| 2017/11/07 | 1,136 | 1,149 | 1,132 | 1,133 | 8,800 |
| 2017/11/06 | 1,141 | 1,153 | 1,136 | 1,138 | 7,200 |
| 2017/11/02 | 1,156 | 1,161 | 1,120 | 1,140 | 12,000 |
| 2017/11/01 | 1,140 | 1,166 | 1,128 | 1,154 | 23,700 |
| 2017/10/31 | 1,216 | 1,219 | 1,191 | 1,219 | 7,600 |
| 2017/10/30 | 1,196 | 1,234 | 1,183 | 1,228 | 13,200 |
| 2017/10/27 | 1,190 | 1,198 | 1,188 | 1,188 | 6,500 |
| 2017/10/26 | 1,160 | 1,190 | 1,158 | 1,190 | 6,300 |
| 2017/10/25 | 1,175 | 1,186 | 1,115 | 1,158 | 13,200 |
| 2017/10/24 | 1,139 | 1,171 | 1,131 | 1,165 | 12,800 |
| 2017/10/23 | 1,083 | 1,120 | 1,083 | 1,120 | 6,700 |
| 2017/10/20 | 1,071 | 1,083 | 1,071 | 1,077 | 1,900 |
| 2017/10/19 | 1,072 | 1,075 | 1,070 | 1,071 | 2,700 |
| 2017/10/18 | 1,075 | 1,081 | 1,073 | 1,073 | 2,800 |
| 2017/10/17 | 1,064 | 1,070 | 1,064 | 1,070 | 800 |
| 2017/10/16 | 1,065 | 1,065 | 1,060 | 1,060 | 4,000 |
| 2017/10/13 | 1,073 | 1,073 | 1,060 | 1,069 | 3,500 |
| 2017/10/12 | 1,065 | 1,071 | 1,060 | 1,061 | 4,100 |
| 2017/10/11 | 1,068 | 1,070 | 1,054 | 1,062 | 3,300 |
| 2017/10/10 | 1,070 | 1,073 | 1,052 | 1,069 | 4,100 |
| 2017/10/06 | 1,070 | 1,070 | 1,069 | 1,069 | 1,900 |
| 2017/10/05 | 1,061 | 1,070 | 1,061 | 1,069 | 3,300 |
| 2017/10/04 | 1,052 | 1,072 | 1,050 | 1,061 | 7,000 |
| 2017/10/03 | 1,047 | 1,052 | 1,047 | 1,050 | 7,600 |
| 2017/10/02 | 1,046 | 1,047 | 1,035 | 1,042 | 3,800 |
| 2017/09/29 | 1,043 | 1,043 | 1,030 | 1,032 | 1,900 |
| 2017/09/28 | 1,045 | 1,045 | 1,045 | 1,045 | 200 |
| 2017/09/27 | 1,021 | 1,085 | 1,020 | 1,030 | 4,900 |
| 2017/09/26 | 1,033 | 1,036 | 1,020 | 1,024 | 2,600 |
| 2017/09/25 | 1,024 | 1,031 | 1,024 | 1,031 | 1,100 |
| 2017/09/22 | 1,033 | 1,033 | 1,022 | 1,022 | 1,500 |
| 2017/09/21 | 1,022 | 1,030 | 1,022 | 1,027 | 4,500 |
| 2017/09/20 | 1,034 | 1,034 | 1,022 | 1,022 | 1,400 |
| 2017/09/19 | 1,044 | 1,044 | 1,025 | 1,025 | 1,700 |
| 2017/09/15 | 1,037 | 1,037 | 1,014 | 1,020 | 4,700 |
| 2017/09/14 | 1,025 | 1,030 | 1,015 | 1,021 | 2,000 |
| 2017/09/13 | 1,014 | 1,027 | 1,012 | 1,012 | 1,700 |
| 2017/09/12 | 1,014 | 1,014 | 1,005 | 1,013 | 1,800 |
| 2017/09/11 | 1,010 | 1,011 | 1,004 | 1,005 | 3,000 |
| 2017/09/08 | 1,004 | 1,005 | 1,004 | 1,005 | 1,000 |
| 2017/09/07 | 1,004 | 1,004 | 1,000 | 1,000 | 200 |
| 2017/09/06 | 1,000 | 1,007 | 995 | 1,000 | 3,200 |
| 2017/09/05 | 1,018 | 1,018 | 997 | 1,007 | 7,800 |
| 2017/09/04 | 1,049 | 1,049 | 1,025 | 1,028 | 5,500 |
| 2017/09/01 | 1,043 | 1,050 | 1,020 | 1,023 | 5,300 |
| 2017/08/31 | 1,035 | 1,042 | 1,035 | 1,038 | 1,600 |
| 2017/08/30 | 1,002 | 1,029 | 1,002 | 1,028 | 4,800 |
| 2017/08/29 | 995 | 1,013 | 995 | 1,013 | 1,600 |
| 2017/08/28 | 1,008 | 1,010 | 1,006 | 1,007 | 900 |
| 2017/08/25 | 996 | 1,008 | 996 | 1,008 | 400 |
| 2017/08/24 | 995 | 998 | 995 | 995 | 1,300 |
| 2017/08/23 | 996 | 1,002 | 996 | 1,002 | 500 |
| 2017/08/22 | 1,004 | 1,004 | 995 | 996 | 600 |
| 2017/08/21 | 1,008 | 1,008 | 978 | 1,004 | 3,700 |
| 2017/08/18 | 1,025 | 1,025 | 1,005 | 1,008 | 1,500 |
| 2017/08/17 | 1,000 | 1,033 | 1,000 | 1,025 | 6,600 |
| 2017/08/16 | 995 | 999 | 990 | 998 | 3,400 |
| 2017/08/15 | 992 | 995 | 984 | 994 | 3,500 |
| 2017/08/14 | 989 | 989 | 977 | 988 | 4,700 |
| 2017/08/10 | 1,004 | 1,005 | 1,000 | 1,000 | 2,800 |
| 2017/08/09 | 1,022 | 1,022 | 1,004 | 1,010 | 2,700 |
| 2017/08/08 | 1,006 | 1,029 | 1,006 | 1,024 | 2,200 |
| 2017/08/07 | 1,023 | 1,025 | 1,000 | 1,005 | 10,300 |
| 2017/08/04 | 1,041 | 1,041 | 1,020 | 1,029 | 3,700 |
| 2017/08/03 | 1,053 | 1,054 | 1,003 | 1,032 | 6,400 |
| 2017/08/02 | 1,048 | 1,064 | 1,048 | 1,057 | 4,300 |
| 2017/08/01 | 1,087 | 1,087 | 1,035 | 1,057 | 9,400 |
| 2017/07/31 | 1,085 | 1,087 | 1,060 | 1,085 | 3,900 |
| 2017/07/28 | 1,060 | 1,097 | 1,057 | 1,063 | 17,500 |
| 2017/07/27 | 1,039 | 1,060 | 1,036 | 1,058 | 5,100 |
| 2017/07/26 | 1,038 | 1,044 | 1,038 | 1,044 | 800 |
| 2017/07/25 | 1,044 | 1,045 | 1,038 | 1,044 | 6,300 |
| 2017/07/24 | 1,039 | 1,039 | 1,023 | 1,037 | 4,600 |
| 2017/07/21 | 1,046 | 1,047 | 1,044 | 1,047 | 800 |
| 2017/07/20 | 1,049 | 1,049 | 1,044 | 1,048 | 3,800 |
| 2017/07/19 | 1,050 | 1,050 | 1,035 | 1,050 | 2,300 |
| 2017/07/18 | 1,080 | 1,080 | 1,021 | 1,054 | 18,100 |
| 2017/07/14 | 1,035 | 1,042 | 1,024 | 1,042 | 6,800 |
| 2017/07/13 | 1,017 | 1,044 | 1,017 | 1,035 | 12,900 |
| 2017/07/12 | 1,010 | 1,017 | 1,007 | 1,017 | 3,900 |
| 2017/07/11 | 1,008 | 1,010 | 1,007 | 1,010 | 7,000 |
| 2017/07/10 | 999 | 1,009 | 999 | 1,008 | 2,700 |
| 2017/07/07 | 995 | 1,004 | 994 | 994 | 2,500 |
| 2017/07/06 | 1,006 | 1,006 | 996 | 998 | 2,000 |
| 2017/07/05 | 1,007 | 1,010 | 1,000 | 1,010 | 3,100 |
| 2017/07/04 | 1,009 | 1,009 | 1,006 | 1,006 | 7,000 |
| 2017/07/03 | 1,009 | 1,009 | 995 | 1,006 | 7,800 |
| 2017/06/30 | 999 | 1,008 | 995 | 1,008 | 8,200 |
| 2017/06/29 | 1,003 | 1,004 | 999 | 999 | 2,100 |
| 2017/06/28 | 1,009 | 1,009 | 988 | 994 | 5,000 |
| 2017/06/27 | 973 | 998 | 969 | 998 | 6,300 |
| 2017/06/26 | 995 | 995 | 981 | 982 | 4,300 |
| 2017/06/23 | 1,009 | 1,009 | 993 | 995 | 3,800 |
| 2017/06/22 | 996 | 1,018 | 987 | 1,010 | 5,200 |
| 2017/06/21 | 993 | 1,000 | 990 | 990 | 7,200 |
| 2017/06/20 | 995 | 1,000 | 989 | 992 | 6,800 |
| 2017/06/19 | 969 | 990 | 963 | 989 | 17,200 |
| 2017/06/16 | 956 | 964 | 955 | 964 | 3,900 |
| 2017/06/15 | 946 | 950 | 946 | 946 | 2,800 |
| 2017/06/14 | 959 | 959 | 950 | 950 | 2,700 |
| 2017/06/13 | 954 | 960 | 951 | 956 | 8,100 |
| 2017/06/12 | 949 | 958 | 942 | 953 | 10,500 |
| 2017/06/09 | 941 | 950 | 941 | 950 | 8,500 |
| 2017/06/08 | 939 | 941 | 935 | 935 | 1,500 |
| 2017/06/07 | 937 | 937 | 927 | 935 | 4,400 |
| 2017/06/06 | 957 | 957 | 942 | 942 | 1,900 |
| 2017/06/05 | 961 | 963 | 935 | 957 | 7,200 |
| 2017/06/02 | 946 | 951 | 942 | 950 | 2,800 |
| 2017/06/01 | 940 | 965 | 940 | 946 | 9,900 |
| 2017/05/31 | 931 | 948 | 918 | 946 | 7,200 |
| 2017/05/30 | 926 | 926 | 913 | 916 | 5,800 |
| 2017/05/29 | 934 | 935 | 930 | 930 | 6,200 |
| 2017/05/26 | 937 | 941 | 933 | 934 | 4,500 |
| 2017/05/25 | 948 | 950 | 935 | 940 | 6,000 |
| 2017/05/24 | 933 | 948 | 933 | 948 | 7,900 |
| 2017/05/23 | 955 | 960 | 934 | 934 | 15,800 |
| 2017/05/22 | 925 | 974 | 925 | 943 | 52,700 |
| 2017/05/19 | 893 | 900 | 886 | 899 | 15,300 |
| 2017/05/18 | 875 | 878 | 870 | 878 | 4,000 |
| 2017/05/17 | 890 | 899 | 870 | 886 | 15,100 |
| 2017/05/16 | 876 | 891 | 868 | 891 | 16,600 |
| 2017/05/15 | 824 | 898 | 824 | 861 | 25,200 |
| 2017/05/12 | 842 | 848 | 822 | 838 | 2,700 |
| 2017/05/11 | 826 | 849 | 825 | 849 | 8,000 |
| 2017/05/10 | 821 | 840 | 821 | 836 | 4,500 |
| 2017/05/09 | 812 | 821 | 812 | 820 | 3,000 |
| 2017/05/08 | 805 | 819 | 805 | 812 | 3,300 |
| 2017/05/02 | 807 | 809 | 788 | 809 | 5,600 |
| 2017/05/01 | 777 | 800 | 777 | 799 | 4,300 |
| 2017/04/28 | 797 | 804 | 783 | 788 | 1,600 |
| 2017/04/27 | 800 | 800 | 787 | 796 | 2,200 |
| 2017/04/26 | 797 | 800 | 797 | 800 | 1,500 |
| 2017/04/25 | 788 | 811 | 787 | 800 | 5,300 |
| 2017/04/24 | 771 | 789 | 771 | 776 | 4,400 |
| 2017/04/21 | 766 | 768 | 766 | 768 | 300 |
| 2017/04/20 | 767 | 767 | 765 | 766 | 2,200 |
| 2017/04/19 | 770 | 778 | 765 | 778 | 1,300 |
| 2017/04/18 | 774 | 775 | 762 | 770 | 1,100 |
| 2017/04/17 | 781 | 781 | 766 | 777 | 1,900 |
| 2017/04/14 | 756 | 765 | 756 | 765 | 600 |
| 2017/04/13 | 752 | 760 | 751 | 760 | 2,700 |
| 2017/04/12 | 750 | 771 | 750 | 760 | 10,000 |
| 2017/04/11 | 778 | 787 | 773 | 780 | 1,900 |
| 2017/04/10 | 771 | 779 | 770 | 778 | 1,400 |
| 2017/04/07 | 771 | 784 | 770 | 770 | 3,000 |
| 2017/04/06 | 787 | 790 | 767 | 770 | 4,300 |
| 2017/04/05 | 783 | 819 | 783 | 812 | 5,600 |
| 2017/04/04 | 794 | 794 | 788 | 788 | 800 |
| 2017/04/03 | 789 | 789 | 788 | 788 | 1,200 |
| 2017/03/31 | 805 | 807 | 790 | 790 | 4,200 |
| 2017/03/30 | 803 | 817 | 802 | 810 | 3,800 |
| 2017/03/29 | 811 | 827 | 810 | 811 | 1,700 |
| 2017/03/28 | 831 | 836 | 831 | 835 | 2,500 |
| 2017/03/27 | 830 | 832 | 822 | 831 | 1,500 |
| 2017/03/24 | 826 | 852 | 817 | 830 | 6,500 |
| 2017/03/23 | 825 | 850 | 817 | 818 | 8,000 |
| 2017/03/22 | 832 | 836 | 825 | 825 | 3,700 |
| 2017/03/21 | 816 | 838 | 816 | 835 | 5,900 |
| 2017/03/17 | 837 | 840 | 813 | 817 | 7,800 |
| 2017/03/16 | 815 | 853 | 815 | 838 | 14,300 |
| 2017/03/15 | 813 | 813 | 804 | 809 | 3,100 |
| 2017/03/14 | 811 | 815 | 811 | 815 | 1,500 |
| 2017/03/13 | 824 | 824 | 811 | 811 | 4,000 |
| 2017/03/10 | 793 | 821 | 793 | 820 | 15,200 |
| 2017/03/09 | 789 | 792 | 781 | 789 | 6,800 |
| 2017/03/08 | 787 | 789 | 787 | 788 | 1,200 |
| 2017/03/07 | 790 | 790 | 786 | 787 | 2,600 |
| 2017/03/06 | 790 | 793 | 789 | 793 | 900 |
| 2017/03/03 | 805 | 805 | 790 | 790 | 6,400 |
| 2017/03/02 | 803 | 803 | 790 | 798 | 3,900 |
| 2017/03/01 | 801 | 801 | 788 | 788 | 2,700 |
| 2017/02/28 | 786 | 791 | 786 | 786 | 5,600 |
| 2017/02/27 | 803 | 814 | 794 | 794 | 5,600 |
| 2017/02/24 | 807 | 810 | 802 | 807 | 4,600 |
| 2017/02/23 | 804 | 804 | 783 | 793 | 5,400 |
| 2017/02/22 | 808 | 808 | 801 | 804 | 1,500 |
| 2017/02/21 | 811 | 811 | 800 | 800 | 800 |
| 2017/02/20 | 783 | 820 | 783 | 799 | 24,300 |
| 2017/02/17 | 785 | 786 | 773 | 783 | 3,200 |
| 2017/02/16 | 780 | 786 | 763 | 783 | 6,800 |
| 2017/02/15 | 782 | 783 | 777 | 777 | 3,400 |
| 2017/02/14 | 784 | 788 | 775 | 777 | 2,600 |
| 2017/02/13 | 777 | 782 | 765 | 780 | 4,600 |
| 2017/02/10 | 760 | 770 | 760 | 770 | 900 |
| 2017/02/09 | 775 | 779 | 745 | 759 | 12,400 |
| 2017/02/08 | 784 | 784 | 774 | 774 | 1,000 |
| 2017/02/07 | 772 | 778 | 764 | 770 | 4,100 |
| 2017/02/06 | 761 | 777 | 761 | 772 | 3,400 |
| 2017/02/03 | 760 | 760 | 760 | 760 | 3,000 |
| 2017/02/02 | 755 | 759 | 755 | 758 | 2,800 |
| 2017/02/01 | 745 | 752 | 745 | 752 | 2,200 |
| 2017/01/31 | 748 | 749 | 745 | 745 | 2,300 |
| 2017/01/30 | 749 | 749 | 742 | 742 | 1,500 |
| 2017/01/27 | 750 | 750 | 740 | 740 | 7,100 |
| 2017/01/26 | 748 | 750 | 740 | 740 | 3,200 |
| 2017/01/25 | 750 | 750 | 748 | 748 | 1,800 |
| 2017/01/24 | 750 | 750 | 740 | 748 | 2,600 |
| 2017/01/23 | 750 | 750 | 748 | 748 | 1,200 |
| 2017/01/20 | 750 | 750 | 750 | 750 | 200 |
| 2017/01/19 | 743 | 748 | 742 | 748 | 300 |
| 2017/01/18 | 740 | 746 | 740 | 745 | 2,900 |
| 2017/01/17 | 744 | 753 | 740 | 740 | 3,200 |
| 2017/01/16 | 746 | 748 | 745 | 745 | 3,100 |
| 2017/01/13 | 750 | 750 | 745 | 746 | 2,500 |
| 2017/01/12 | 750 | 753 | 744 | 750 | 6,700 |
| 2017/01/11 | 745 | 749 | 745 | 749 | 3,100 |
| 2017/01/10 | 746 | 747 | 743 | 743 | 2,300 |
| 2017/01/06 | 736 | 744 | 736 | 744 | 1,900 |
| 2017/01/05 | 748 | 748 | 740 | 740 | 2,500 |
| 2017/01/04 | 738 | 738 | 733 | 733 | 3,000 |