6488 (株)ヨシタケ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 586 | 586 | 563 | 563 | 1,800 | 563 |
| 2022-05-24 | 589 | 591 | 576 | 576 | 3,100 | 576 |
| 2022-05-23 | 569 | 588 | 568 | 587 | 8,000 | 587 |
| 2022-05-20 | 560 | 569 | 560 | 568 | 1,300 | 568 |
| 2022-05-19 | 568 | 570 | 560 | 560 | 7,800 | 560 |
| 2022-05-18 | 567 | 570 | 564 | 566 | 4,400 | 566 |
| 2022-05-17 | 565 | 574 | 564 | 565 | 6,300 | 565 |
| 2022-05-16 | 559 | 559 | 547 | 559 | 8,500 | 559 |
| 2022-05-13 | 548 | 553 | 548 | 553 | 800 | 553 |
| 2022-05-12 | 539 | 548 | 539 | 548 | 1,100 | 548 |
| 2022-05-11 | 542 | 542 | 540 | 540 | 600 | 540 |
| 2022-05-10 | 548 | 548 | 531 | 538 | 9,400 | 538 |
| 2022-05-09 | 550 | 556 | 550 | 551 | 1,100 | 551 |
| 2022-05-06 | 558 | 558 | 557 | 557 | 1,100 | 557 |
| 2022-05-02 | 558 | 558 | 540 | 557 | 5,700 | 557 |
| 2022-04-28 | 556 | 556 | 556 | 556 | 100 | 556 |
| 2022-04-27 | 551 | 552 | 551 | 551 | 3,200 | 551 |
| 2022-04-26 | 551 | 551 | 551 | 551 | 300 | 551 |
| 2022-04-25 | 557 | 558 | 549 | 552 | 1,500 | 552 |
| 2022-04-22 | 556 | 556 | 556 | 556 | 200 | 556 |
| 2022-04-21 | 551 | 557 | 551 | 557 | 3,700 | 557 |
| 2022-04-20 | 553 | 554 | 553 | 554 | 300 | 554 |
| 2022-04-19 | 556 | 556 | 554 | 555 | 300 | 555 |
| 2022-04-18 | 549 | 549 | 549 | 549 | 100 | 549 |
| 2022-04-15 | 557 | 559 | 557 | 559 | 2,100 | 559 |
| 2022-04-14 | 555 | 555 | 551 | 555 | 900 | 555 |
| 2022-04-13 | - | - | - | 550 | - | 550 |
| 2022-04-12 | 554 | 554 | 550 | 550 | 800 | 550 |
| 2022-04-11 | 547 | 547 | 547 | 547 | 100 | 547 |
| 2022-04-08 | 550 | 552 | 548 | 550 | 1,200 | 550 |
| 2022-04-07 | 557 | 559 | 557 | 557 | 3,600 | 557 |
| 2022-04-06 | 553 | 556 | 553 | 556 | 300 | 556 |
| 2022-04-05 | 558 | 558 | 555 | 558 | 1,400 | 558 |
| 2022-04-04 | 558 | 558 | 557 | 557 | 700 | 557 |
| 2022-04-01 | 556 | 557 | 556 | 557 | 400 | 557 |
| 2022-03-31 | 548 | 553 | 548 | 553 | 2,500 | 553 |
| 2022-03-30 | 558 | 558 | 552 | 552 | 5,600 | 552 |
| 2022-03-29 | 571 | 574 | 571 | 571 | 4,600 | 571 |
| 2022-03-28 | 568 | 570 | 567 | 569 | 1,600 | 569 |
| 2022-03-25 | 573 | 573 | 565 | 565 | 7,900 | 565 |
| 2022-03-24 | 571 | 571 | 563 | 570 | 2,900 | 570 |
| 2022-03-23 | 572 | 572 | 570 | 571 | 1,500 | 571 |
| 2022-03-22 | 567 | 570 | 565 | 570 | 1,300 | 570 |
| 2022-03-18 | 570 | 570 | 568 | 569 | 4,700 | 569 |
| 2022-03-17 | 562 | 562 | 556 | 556 | 400 | 556 |
| 2022-03-16 | 560 | 562 | 560 | 562 | 500 | 562 |
| 2022-03-15 | 570 | 570 | 560 | 560 | 2,300 | 560 |
| 2022-03-14 | 555 | 559 | 550 | 559 | 1,800 | 559 |
| 2022-03-11 | 554 | 554 | 548 | 548 | 300 | 548 |
| 2022-03-10 | 550 | 556 | 550 | 555 | 900 | 555 |
| 2022-03-09 | 552 | 559 | 550 | 550 | 600 | 550 |
| 2022-03-08 | 552 | 552 | 552 | 552 | 1,200 | 552 |
| 2022-03-07 | 565 | 565 | 556 | 557 | 1,100 | 557 |
| 2022-03-04 | 567 | 567 | 556 | 566 | 2,000 | 566 |
| 2022-03-03 | 560 | 563 | 560 | 562 | 1,100 | 562 |
| 2022-03-02 | 561 | 562 | 561 | 562 | 400 | 562 |
| 2022-03-01 | 554 | 561 | 554 | 561 | 1,500 | 561 |
| 2022-02-28 | 558 | 558 | 555 | 555 | 1,200 | 555 |
| 2022-02-25 | 550 | 552 | 549 | 552 | 1,500 | 552 |
| 2022-02-24 | 555 | 560 | 547 | 560 | 3,000 | 560 |
| 2022-02-22 | 555 | 555 | 553 | 553 | 700 | 553 |
| 2022-02-21 | 557 | 560 | 556 | 558 | 1,700 | 558 |
| 2022-02-18 | 562 | 562 | 562 | 562 | 2,500 | 562 |
| 2022-02-17 | 560 | 563 | 558 | 562 | 1,500 | 562 |
| 2022-02-16 | 566 | 566 | 550 | 554 | 5,300 | 554 |
| 2022-02-15 | 566 | 566 | 555 | 561 | 3,600 | 561 |
| 2022-02-14 | 560 | 569 | 560 | 568 | 2,000 | 568 |
| 2022-02-10 | 561 | 561 | 561 | 561 | 300 | 561 |
| 2022-02-09 | 565 | 565 | 560 | 561 | 1,800 | 561 |
| 2022-02-08 | 556 | 560 | 556 | 558 | 800 | 558 |
| 2022-02-07 | 558 | 560 | 553 | 558 | 3,500 | 558 |
| 2022-02-04 | 557 | 560 | 556 | 560 | 2,400 | 560 |
| 2022-02-03 | 554 | 555 | 552 | 552 | 2,800 | 552 |
| 2022-02-02 | 553 | 553 | 551 | 552 | 800 | 552 |
| 2022-02-01 | 555 | 555 | 541 | 553 | 3,300 | 553 |
| 2022-01-31 | 554 | 554 | 540 | 550 | 9,500 | 550 |
| 2022-01-28 | 546 | 552 | 545 | 552 | 4,400 | 552 |
| 2022-01-27 | 552 | 552 | 534 | 540 | 9,200 | 540 |
| 2022-01-26 | 542 | 545 | 542 | 545 | 900 | 545 |
| 2022-01-25 | 552 | 552 | 544 | 545 | 3,800 | 545 |
| 2022-01-24 | 556 | 556 | 550 | 552 | 300 | 552 |
| 2022-01-21 | 550 | 550 | 550 | 550 | 400 | 550 |
| 2022-01-20 | 550 | 551 | 550 | 551 | 600 | 551 |
| 2022-01-19 | 559 | 559 | 553 | 553 | 2,200 | 553 |
| 2022-01-18 | 560 | 560 | 558 | 559 | 1,200 | 559 |
| 2022-01-17 | 560 | 562 | 558 | 558 | 5,100 | 558 |
| 2022-01-14 | 554 | 564 | 554 | 562 | 1,300 | 562 |
| 2022-01-13 | 563 | 563 | 553 | 553 | 5,100 | 553 |
| 2022-01-12 | 569 | 569 | 551 | 560 | 4,600 | 560 |
| 2022-01-11 | 575 | 575 | 564 | 566 | 4,400 | 566 |
| 2022-01-07 | 560 | 570 | 548 | 566 | 11,300 | 566 |
| 2022-01-06 | 559 | 559 | 553 | 559 | 2,700 | 559 |
| 2022-01-05 | 553 | 554 | 549 | 554 | 6,500 | 554 |
| 2022-01-04 | 551 | 551 | 542 | 549 | 4,800 | 549 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株
