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 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 639 | 639 | 639 | 639 | 1,000 | 319.50 |
| 1992-12-25 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 1992-12-16 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1992-12-15 | 700 | 700 | 700 | 700 | 5,000 | 350 |
| 1992-12-11 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1992-12-10 | 700 | 700 | 700 | 700 | 5,000 | 350 |
| 1992-12-04 | 587 | 600 | 587 | 600 | 2,000 | 300 |
| 1992-12-03 | 574 | 574 | 574 | 574 | 2,000 | 287 |
| 1992-12-01 | 574 | 574 | 574 | 574 | 1,000 | 287 |
| 1992-11-27 | 574 | 574 | 574 | 574 | 2,000 | 287 |
| 1992-11-25 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 1992-11-24 | 540 | 540 | 540 | 540 | 3,000 | 270 |
| 1992-11-20 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 1992-11-19 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 1992-11-11 | 540 | 540 | 540 | 540 | 4,000 | 270 |
| 1992-11-10 | 550 | 550 | 550 | 550 | 4,000 | 275 |
| 1992-10-29 | 720 | 750 | 720 | 750 | 21,000 | 375 |
| 1992-10-28 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1992-10-23 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1992-10-22 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1992-10-21 | 730 | 750 | 730 | 750 | 2,000 | 375 |
| 1992-10-20 | 701 | 701 | 700 | 700 | 4,000 | 350 |
| 1992-10-19 | 701 | 701 | 701 | 701 | 1,000 | 350.50 |
| 1992-10-13 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1992-10-12 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1992-09-29 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1992-09-28 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1992-09-24 | 705 | 705 | 705 | 705 | 2,000 | 352.50 |
| 1992-09-22 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1992-09-21 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 1992-09-10 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1992-09-09 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1992-09-03 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1992-08-25 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 1992-08-24 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1992-08-19 | 555 | 555 | 555 | 555 | 1,000 | 277.50 |
| 1992-08-10 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 1992-08-05 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1992-07-31 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1992-07-28 | 870 | 870 | 870 | 870 | 3,000 | 435 |
| 1992-07-23 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 1992-07-22 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1992-07-20 | 830 | 830 | 830 | 830 | 8,000 | 415 |
| 1992-07-15 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1992-07-10 | 830 | 830 | 830 | 830 | 3,000 | 415 |
| 1992-07-09 | 830 | 830 | 830 | 830 | 2,000 | 415 |
| 1992-07-06 | 831 | 831 | 831 | 831 | 1,000 | 415.50 |
| 1992-07-02 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1992-07-01 | 830 | 930 | 830 | 930 | 6,000 | 465 |
| 1992-06-30 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1992-06-29 | 830 | 830 | 830 | 830 | 2,000 | 415 |
| 1992-06-26 | 830 | 830 | 830 | 830 | 2,000 | 415 |
| 1992-06-25 | 830 | 830 | 830 | 830 | 10,000 | 415 |
| 1992-06-24 | 831 | 831 | 831 | 831 | 1,000 | 415.50 |
| 1992-06-23 | 835 | 835 | 835 | 835 | 1,000 | 417.50 |
| 1992-06-19 | 850 | 900 | 850 | 900 | 5,000 | 450 |
| 1992-06-18 | 830 | 830 | 830 | 830 | 3,000 | 415 |
| 1992-06-12 | 850 | 850 | 830 | 830 | 3,000 | 415 |
| 1992-06-10 | 830 | 880 | 820 | 820 | 20,000 | 410 |
| 1992-06-08 | 820 | 820 | 810 | 810 | 4,000 | 405 |
| 1992-06-05 | 810 | 810 | 800 | 800 | 4,000 | 400 |
| 1992-06-03 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1992-05-29 | 771 | 771 | 771 | 771 | 1,000 | 385.50 |
| 1992-05-28 | 820 | 820 | 770 | 770 | 5,000 | 385 |
| 1992-05-27 | 820 | 830 | 820 | 830 | 3,000 | 415 |
| 1992-05-26 | 810 | 830 | 810 | 830 | 5,000 | 415 |
| 1992-05-25 | 802 | 811 | 802 | 811 | 3,000 | 405.50 |
| 1992-05-22 | 761 | 761 | 760 | 760 | 2,000 | 380 |
| 1992-05-21 | 771 | 771 | 770 | 770 | 4,000 | 385 |
| 1992-05-18 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1992-05-15 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1992-05-14 | 851 | 851 | 851 | 851 | 1,000 | 425.50 |
| 1992-05-13 | 780 | 780 | 778 | 778 | 3,000 | 389 |
| 1992-05-12 | 778 | 778 | 778 | 778 | 2,000 | 389 |
| 1992-05-08 | 780 | 780 | 775 | 775 | 2,000 | 387.50 |
| 1992-05-06 | 791 | 791 | 780 | 780 | 9,000 | 390 |
| 1992-05-01 | 775 | 775 | 775 | 775 | 3,000 | 387.50 |
| 1992-04-30 | 775 | 775 | 775 | 775 | 1,000 | 387.50 |
| 1992-04-24 | 774 | 774 | 774 | 774 | 2,000 | 387 |
| 1992-04-17 | 799 | 799 | 770 | 770 | 2,000 | 385 |
| 1992-04-16 | 799 | 799 | 799 | 799 | 2,000 | 399.50 |
| 1992-04-15 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
| 1992-04-09 | 753 | 753 | 753 | 753 | 1,000 | 376.50 |
| 1992-04-08 | 753 | 753 | 753 | 753 | 1,000 | 376.50 |
| 1992-04-07 | 841 | 841 | 841 | 841 | 1,000 | 420.50 |
| 1992-04-02 | 861 | 861 | 861 | 861 | 1,000 | 430.50 |
| 1992-04-01 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1992-03-31 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1992-03-25 | 864 | 865 | 864 | 865 | 2,000 | 432.50 |
| 1992-03-23 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1992-03-18 | 880 | 880 | 870 | 870 | 3,000 | 435 |
| 1992-03-16 | 930 | 930 | 900 | 900 | 2,000 | 450 |
| 1992-03-13 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1992-03-06 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 520 |
| 1992-03-05 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1992-03-02 | 955 | 955 | 955 | 955 | 1,000 | 477.50 |
| 1992-02-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1992-02-25 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1992-02-24 | 1,100 | 1,200 | 1,100 | 1,200 | 14,000 | 600 |
| 1992-02-21 | 1,010 | 1,100 | 1,010 | 1,100 | 12,000 | 550 |
| 1992-02-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1992-02-14 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 555 |
| 1992-02-12 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 1992-02-10 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 615 |
| 1992-02-07 | 1,010 | 1,090 | 1,010 | 1,090 | 4,000 | 545 |
| 1992-02-06 | 985 | 985 | 985 | 985 | 1,000 | 492.50 |
| 1992-02-05 | 961 | 961 | 961 | 961 | 1,000 | 480.50 |
| 1992-02-04 | 953 | 953 | 953 | 953 | 1,000 | 476.50 |
| 1992-02-03 | 950 | 950 | 930 | 930 | 3,000 | 465 |
| 1992-01-31 | 900 | 920 | 900 | 920 | 3,000 | 460 |
| 1992-01-30 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1992-01-29 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1992-01-24 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 1992-01-23 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1992-01-21 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1992-01-14 | 930 | 930 | 920 | 920 | 2,000 | 460 |
| 1992-01-10 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1992-01-08 | 951 | 951 | 951 | 951 | 2,000 | 475.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株