6488 (株)ヨシタケ の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-286396396396391,000319.50
1992-12-256506506506502,000325
1992-12-167007007007003,000350
1992-12-157007007007005,000350
1992-12-117007007007001,000350
1992-12-107007007007005,000350
1992-12-045876005876002,000300
1992-12-035745745745742,000287
1992-12-015745745745741,000287
1992-11-275745745745742,000287
1992-11-255405405405401,000270
1992-11-245405405405403,000270
1992-11-205405405405402,000270
1992-11-195405405405401,000270
1992-11-115405405405404,000270
1992-11-105505505505504,000275
1992-10-2972075072075021,000375
1992-10-287007007007002,000350
1992-10-237507507507501,000375
1992-10-227507507507501,000375
1992-10-217307507307502,000375
1992-10-207017017007004,000350
1992-10-197017017017011,000350.50
1992-10-137007007007002,000350
1992-10-127007007007002,000350
1992-09-297007007007002,000350
1992-09-287007007007001,000350
1992-09-247057057057052,000352.50
1992-09-227007007007001,000350
1992-09-216996996996991,000349.50
1992-09-107007007007001,000350
1992-09-097007007007001,000350
1992-09-037507507507501,000375
1992-08-256006006006004,000300
1992-08-246006006006001,000300
1992-08-195555555555551,000277.50
1992-08-107807807807802,000390
1992-08-058008008008001,000400
1992-07-318008008008003,000400
1992-07-288708708708703,000435
1992-07-238008008008004,000400
1992-07-227707707707701,000385
1992-07-208308308308308,000415
1992-07-158308308308301,000415
1992-07-108308308308303,000415
1992-07-098308308308302,000415
1992-07-068318318318311,000415.50
1992-07-029709709709701,000485
1992-07-018309308309306,000465
1992-06-308308308308301,000415
1992-06-298308308308302,000415
1992-06-268308308308302,000415
1992-06-2583083083083010,000415
1992-06-248318318318311,000415.50
1992-06-238358358358351,000417.50
1992-06-198509008509005,000450
1992-06-188308308308303,000415
1992-06-128508508308303,000415
1992-06-1083088082082020,000410
1992-06-088208208108104,000405
1992-06-058108108008004,000400
1992-06-037707707707701,000385
1992-05-297717717717711,000385.50
1992-05-288208207707705,000385
1992-05-278208308208303,000415
1992-05-268108308108305,000415
1992-05-258028118028113,000405.50
1992-05-227617617607602,000380
1992-05-217717717707704,000385
1992-05-187607607607601,000380
1992-05-157907907907901,000395
1992-05-148518518518511,000425.50
1992-05-137807807787783,000389
1992-05-127787787787782,000389
1992-05-087807807757752,000387.50
1992-05-067917917807809,000390
1992-05-017757757757753,000387.50
1992-04-307757757757751,000387.50
1992-04-247747747747742,000387
1992-04-177997997707702,000385
1992-04-167997997997992,000399.50
1992-04-157057057057051,000352.50
1992-04-097537537537531,000376.50
1992-04-087537537537531,000376.50
1992-04-078418418418411,000420.50
1992-04-028618618618611,000430.50
1992-04-018608608608601,000430
1992-03-318508508508501,000425
1992-03-258648658648652,000432.50
1992-03-238608608608601,000430
1992-03-188808808708703,000435
1992-03-169309309009002,000450
1992-03-139309309309301,000465
1992-03-061,0401,0401,0401,0402,000520
1992-03-051,0401,0401,0401,0401,000520
1992-03-029559559559551,000477.50
1992-02-261,1501,1501,1501,1501,000575
1992-02-251,2001,2001,2001,2003,000600
1992-02-241,1001,2001,1001,20014,000600
1992-02-211,0101,1001,0101,10012,000550
1992-02-201,0101,0101,0101,0101,000505
1992-02-141,1101,1101,1101,1103,000555
1992-02-121,2201,2201,2201,2201,000610
1992-02-101,2301,2301,2301,2302,000615
1992-02-071,0101,0901,0101,0904,000545
1992-02-069859859859851,000492.50
1992-02-059619619619611,000480.50
1992-02-049539539539531,000476.50
1992-02-039509509309303,000465
1992-01-319009209009203,000460
1992-01-308508508508501,000425
1992-01-298508508508501,000425
1992-01-248808808808802,000440
1992-01-238808808808801,000440
1992-01-219009009009002,000450
1992-01-149309309209202,000460
1992-01-109309309309301,000465
1992-01-089519519519512,000475.50

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