6488 (株)ヨシタケ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-18539540539540400540
2021-10-155405405405402,500540
2021-10-145405435385431,000543
2021-10-13540541540541800541
2021-10-12538542538540500540
2021-10-11---543-543
2021-10-08543543538543300543
2021-10-07---543-543
2021-10-06543543543543300543
2021-10-055435435435431,200543
2021-10-04542542534540900540
2021-10-01543543539539600539
2021-09-305445445445445,200544
2021-09-29544544544544200544
2021-09-28538542538542200542
2021-09-27538538537537700537
2021-09-245405405395401,200540
2021-09-22535535529532500532
2021-09-215225405225275,400527
2021-09-17543543541541600541
2021-09-16542542541541900541
2021-09-155485485405402,600540
2021-09-145445485395481,000548
2021-09-13542542542542900542
2021-09-105455455415432,100543
2021-09-095435455415451,000545
2021-09-085375435355423,700542
2021-09-075525525415411,100541
2021-09-06550550542542600542
2021-09-035455455425441,900544
2021-09-02540542540540700540
2021-09-015465465375371,300537
2021-08-315495495365361,100536
2021-08-305415455415451,200545
2021-08-275355405335401,300540
2021-08-26---536-536
2021-08-255375405365361,900536
2021-08-245405435345398,300539
2021-08-235505525505504,000550
2021-08-20540540540540300540
2021-08-19542542542542300542
2021-08-18550550550550100550
2021-08-17---551-551
2021-08-165545545515512,200551
2021-08-13548550548550700550
2021-08-12548548548548100548
2021-08-11550550545545600545
2021-08-10541545541545400545
2021-08-06549549549549100549
2021-08-055525525525521,100552
2021-08-04545550545550500550
2021-08-03545545539545500545
2021-08-02545546540546400546
2021-07-30551551540540400540
2021-07-29547547547547100547
2021-07-28549550544549700549
2021-07-27545548541541700541
2021-07-26553553553553600553
2021-07-215475485465463,000546
2021-07-20550550550550100550
2021-07-19550550550550800550
2021-07-16555555551555900555
2021-07-1556156155555522,200555
2021-07-145565595555595,100559
2021-07-135595615555564,500556
2021-07-125445595445573,800557
2021-07-095515515415436,600543
2021-07-085445445405401,300540
2021-07-075455455445441,600544
2021-07-065455455425441,400544
2021-07-055505505485501,900550
2021-07-0254955054755011,700550
2021-07-015495495495491,200549
2021-06-30542548542548300548
2021-06-29549549549549100549
2021-06-28540547540547400547
2021-06-255505505345401,200540
2021-06-245445445345362,600536
2021-06-23547547547547200547
2021-06-225495505315474,000547
2021-06-215425425365401,500540
2021-06-185505505445501,200550
2021-06-1755055054555011,000550
2021-06-165545555505501,500550
2021-06-155555555485482,300548
2021-06-145465545465542,900554
2021-06-115435485425461,200546
2021-06-10---550-550
2021-06-09547550543550900550
2021-06-08546546546546100546
2021-06-07550550550550100550
2021-06-045555555505502,000550
2021-06-03546547542545800545
2021-06-02556556545545600545
2021-06-01550550547547400547
2021-05-31548548542547400547
2021-05-28536541536540700540
2021-05-27534543534539800539
2021-05-265455455305301,400530
2021-05-255345435345383,800538
2021-05-245555555425522,100552
2021-05-21553553552552400552
2021-05-20543544543543800543
2021-05-195505505425422,500542
2021-05-185685685485494,000549
2021-05-1757357355457015,800570
2021-05-145415445405441,200544
2021-05-135405405305403,700540
2021-05-1254054053854016,500540
2021-05-115445445215406,600540
2021-05-1054054553854021,300540
2021-05-075485485385384,000538
2021-05-0654554554054512,900545
2021-04-30545545545545800545
2021-04-285375405305384,700538
2021-04-27540540537537200537
2021-04-265485485315371,500537
2021-04-235405405405403,000540
2021-04-22545545539540900540
2021-04-215405405325381,400538
2021-04-205435435385403,700540
2021-04-195405405405403,000540
2021-04-165405415315402,000540
2021-04-155555555205406,400540
2021-04-145445445355357,400535
2021-04-135465525445447,800544
2021-04-125465535465531,800553
2021-04-09550550546546600546
2021-04-085515515505502,300550
2021-04-075575575505572,600557
2021-04-06568568566566400566
2021-04-055715715615617,800561
2021-04-02562562551561900561
2021-04-015775775625626,700562
2021-03-315505675405675,700567
2021-03-305825825535702,400570
2021-03-291,1301,1491,1301,1461,700573
2021-03-261,1471,1471,1271,1271,300563.50
2021-03-251,1411,1411,1291,1413,300570.50
2021-03-241,1421,1421,1331,1352,500567.50
2021-03-231,1631,1631,1421,1582,100579
2021-03-221,1411,1691,1371,1464,300573
2021-03-191,1331,1421,1331,1411,900570.50
2021-03-181,1501,1601,1351,1423,000571
2021-03-171,1321,1391,1321,1373,400568.50
2021-03-161,1351,1351,1251,132500566
2021-03-151,1491,1491,1261,1392,800569.50
2021-03-121,1301,1351,1221,1352,300567.50
2021-03-111,1281,1301,1231,1302,000565
2021-03-101,1301,1351,1291,1291,200564.50
2021-03-091,1251,1281,1211,1282,300564
2021-03-081,1221,1251,1211,1232,300561.50
2021-03-051,1601,1601,1201,1215,500560.50
2021-03-041,1851,1851,1651,1701,600585
2021-03-031,1671,1851,1661,1792,100589.50
2021-03-021,2051,2051,1561,1796,800589.50
2021-03-011,2391,2391,1891,1976,500598.50
2021-02-261,2151,2271,1861,21918,700609.50
2021-02-251,2801,2901,1911,24066,100620
2021-02-249941,0109941,010900505
2021-02-22992992992992200496
2021-02-199951,0019929921,100496
2021-02-181,0251,0251,0251,025200512.50
2021-02-171,0251,0251,0251,025100512.50
2021-02-161,0121,0289951,02615,600513
2021-02-151,0101,0271,0011,0252,100512.50
2021-02-121,0041,0081,0001,0042,700502
2021-02-101,0001,0039981,003500501.50
2021-02-091,0041,0059991,003800501.50
2021-02-081,0001,0011,0001,001200500.50
2021-02-051,0001,0001,0001,000600500
2021-02-04998998997997300498.50
2021-02-039931,000991998900499
2021-02-021,0001,0009821,0002,500500
2021-02-019951,0009951,000400500
2021-01-291,0001,0039991,0002,300500
2021-01-28996996996996100498
2021-01-27992996992996200498
2021-01-269911,000991991500495.50
2021-01-259991,0009909991,300499.50
2021-01-22999999999999500499.50
2021-01-219819999819991,800499.50
2021-01-209861,000986996600498
2021-01-199991,0009991,0001,600500
2021-01-18996997989996800498
2021-01-151,0011,0019829822,100491
2021-01-149991,0019961,0011,800500.50
2021-01-13999999997999300499.50
2021-01-12999999997997500498.50
2021-01-08990999990999500499.50
2021-01-071,0001,000985985500492.50
2021-01-069791,0009791,000400500
2021-01-051,0081,0081,0081,008600504
2021-01-041,0001,0079991,007600503.50

分割・併合履歴 : [2021-03-30]1株→2株 [1991-03-26]1株→1.2株