6488 (株)ヨシタケ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 599 | 599 | 599 | 599 | 1,000 | 299.50 |
| 1993-12-29 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1993-12-28 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1993-12-27 | 600 | 600 | 599 | 599 | 3,000 | 299.50 |
| 1993-12-24 | 609 | 609 | 602 | 602 | 3,000 | 301 |
| 1993-12-21 | 610 | 610 | 605 | 605 | 2,000 | 302.50 |
| 1993-12-13 | 603 | 603 | 603 | 603 | 1,000 | 301.50 |
| 1993-12-10 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 1993-12-03 | 715 | 715 | 700 | 700 | 6,000 | 350 |
| 1993-12-01 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 1993-11-30 | 570 | 570 | 570 | 570 | 3,000 | 285 |
| 1993-11-29 | 560 | 570 | 560 | 570 | 3,000 | 285 |
| 1993-11-26 | 601 | 601 | 600 | 600 | 3,000 | 300 |
| 1993-11-25 | 610 | 610 | 600 | 600 | 6,000 | 300 |
| 1993-11-24 | 650 | 650 | 650 | 650 | 16,000 | 325 |
| 1993-11-19 | 645 | 650 | 645 | 650 | 18,000 | 325 |
| 1993-11-18 | 630 | 650 | 620 | 650 | 22,000 | 325 |
| 1993-11-17 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1993-11-16 | 660 | 660 | 650 | 650 | 3,000 | 325 |
| 1993-11-15 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 1993-11-11 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1993-11-10 | 674 | 674 | 674 | 674 | 1,000 | 337 |
| 1993-11-09 | 690 | 690 | 675 | 675 | 8,000 | 337.50 |
| 1993-11-05 | 700 | 700 | 690 | 690 | 4,000 | 345 |
| 1993-11-04 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1993-11-02 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1993-10-27 | 682 | 691 | 682 | 691 | 13,000 | 345.50 |
| 1993-10-25 | 671 | 690 | 671 | 690 | 2,000 | 345 |
| 1993-10-22 | 690 | 690 | 690 | 690 | 3,000 | 345 |
| 1993-10-21 | 694 | 694 | 670 | 690 | 7,000 | 345 |
| 1993-10-20 | 711 | 711 | 695 | 695 | 9,000 | 347.50 |
| 1993-10-19 | 715 | 715 | 715 | 715 | 1,000 | 357.50 |
| 1993-10-14 | 720 | 720 | 715 | 715 | 3,000 | 357.50 |
| 1993-10-12 | 750 | 760 | 720 | 720 | 10,000 | 360 |
| 1993-10-08 | 731 | 740 | 730 | 730 | 31,000 | 365 |
| 1993-10-07 | 745 | 745 | 745 | 745 | 2,000 | 372.50 |
| 1993-10-06 | 745 | 745 | 745 | 745 | 1,000 | 372.50 |
| 1993-10-05 | 742 | 750 | 742 | 750 | 2,000 | 375 |
| 1993-10-04 | 731 | 742 | 731 | 742 | 5,000 | 371 |
| 1993-10-01 | 740 | 740 | 730 | 730 | 2,000 | 365 |
| 1993-09-28 | 743 | 743 | 743 | 743 | 2,000 | 371.50 |
| 1993-09-24 | 740 | 740 | 740 | 740 | 5,000 | 370 |
| 1993-09-17 | 741 | 741 | 741 | 741 | 1,000 | 370.50 |
| 1993-09-14 | 740 | 740 | 740 | 740 | 3,000 | 370 |
| 1993-09-13 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 1993-09-09 | 740 | 740 | 740 | 740 | 15,000 | 370 |
| 1993-09-08 | 741 | 741 | 741 | 741 | 2,000 | 370.50 |
| 1993-09-06 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1993-09-03 | 749 | 749 | 749 | 749 | 1,000 | 374.50 |
| 1993-09-02 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1993-09-01 | 740 | 740 | 740 | 740 | 4,000 | 370 |
| 1993-08-31 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 1993-08-26 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1993-08-25 | 740 | 760 | 740 | 760 | 2,000 | 380 |
| 1993-08-24 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 1993-08-23 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1993-08-18 | 770 | 770 | 770 | 770 | 4,000 | 385 |
| 1993-08-13 | 770 | 775 | 770 | 775 | 2,000 | 387.50 |
| 1993-08-11 | 770 | 775 | 770 | 770 | 4,000 | 385 |
| 1993-08-10 | 770 | 770 | 770 | 770 | 3,000 | 385 |
| 1993-08-09 | 765 | 765 | 765 | 765 | 1,000 | 382.50 |
| 1993-08-06 | 775 | 775 | 775 | 775 | 5,000 | 387.50 |
| 1993-08-05 | 775 | 775 | 775 | 775 | 1,000 | 387.50 |
| 1993-08-02 | 755 | 755 | 755 | 755 | 1,000 | 377.50 |
| 1993-07-30 | 755 | 755 | 755 | 755 | 1,000 | 377.50 |
| 1993-07-28 | 751 | 751 | 751 | 751 | 1,000 | 375.50 |
| 1993-07-23 | 810 | 810 | 810 | 810 | 3,000 | 405 |
| 1993-07-21 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1993-07-09 | 780 | 800 | 780 | 800 | 2,000 | 400 |
| 1993-07-07 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1993-07-05 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1993-07-02 | 780 | 821 | 780 | 820 | 5,000 | 410 |
| 1993-07-01 | 755 | 780 | 755 | 780 | 4,000 | 390 |
| 1993-06-29 | 750 | 760 | 750 | 750 | 5,000 | 375 |
| 1993-06-25 | 785 | 785 | 750 | 750 | 2,000 | 375 |
| 1993-06-22 | 799 | 799 | 750 | 750 | 22,000 | 375 |
| 1993-06-18 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1993-06-17 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1993-06-16 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1993-06-11 | 850 | 860 | 850 | 860 | 5,000 | 430 |
| 1993-06-08 | 860 | 860 | 850 | 850 | 10,000 | 425 |
| 1993-06-03 | 879 | 900 | 879 | 900 | 2,000 | 450 |
| 1993-06-02 | 875 | 879 | 865 | 865 | 18,000 | 432.50 |
| 1993-06-01 | 869 | 869 | 865 | 865 | 12,000 | 432.50 |
| 1993-05-31 | 839 | 879 | 839 | 879 | 5,000 | 439.50 |
| 1993-05-28 | 839 | 839 | 839 | 839 | 3,000 | 419.50 |
| 1993-05-27 | 860 | 860 | 845 | 855 | 7,000 | 427.50 |
| 1993-05-26 | 869 | 869 | 868 | 868 | 4,000 | 434 |
| 1993-05-25 | 894 | 895 | 890 | 895 | 12,000 | 447.50 |
| 1993-05-24 | 897 | 897 | 897 | 897 | 1,000 | 448.50 |
| 1993-05-21 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1993-05-20 | 871 | 909 | 870 | 870 | 9,000 | 435 |
| 1993-05-19 | 870 | 870 | 870 | 870 | 4,000 | 435 |
| 1993-05-18 | 900 | 940 | 900 | 905 | 31,000 | 452.50 |
| 1993-05-17 | 929 | 930 | 919 | 920 | 8,000 | 460 |
| 1993-05-14 | 901 | 960 | 900 | 930 | 114,000 | 465 |
| 1993-05-13 | 800 | 900 | 800 | 900 | 114,000 | 450 |
| 1993-05-12 | 800 | 809 | 800 | 800 | 38,000 | 400 |
| 1993-05-11 | 790 | 800 | 790 | 800 | 24,000 | 400 |
| 1993-05-10 | 800 | 800 | 790 | 790 | 13,000 | 395 |
| 1993-05-07 | 756 | 800 | 750 | 800 | 33,000 | 400 |
| 1993-05-06 | 740 | 760 | 733 | 741 | 29,000 | 370.50 |
| 1993-04-30 | 739 | 740 | 722 | 722 | 7,000 | 361 |
| 1993-04-28 | 740 | 740 | 740 | 740 | 12,000 | 370 |
| 1993-04-23 | 739 | 739 | 721 | 721 | 2,000 | 360.50 |
| 1993-04-22 | 740 | 740 | 740 | 740 | 5,000 | 370 |
| 1993-04-21 | 750 | 750 | 750 | 750 | 10,000 | 375 |
| 1993-04-20 | 770 | 770 | 770 | 770 | 20,000 | 385 |
| 1993-04-19 | 780 | 780 | 780 | 780 | 12,000 | 390 |
| 1993-04-16 | 787 | 787 | 770 | 770 | 7,000 | 385 |
| 1993-04-15 | 790 | 800 | 790 | 790 | 9,000 | 395 |
| 1993-04-14 | 780 | 800 | 780 | 800 | 5,000 | 400 |
| 1993-04-13 | 791 | 800 | 780 | 780 | 15,000 | 390 |
| 1993-04-12 | 801 | 820 | 780 | 780 | 34,000 | 390 |
| 1993-04-09 | 712 | 800 | 712 | 781 | 85,000 | 390.50 |
| 1993-04-08 | 685 | 700 | 680 | 700 | 13,000 | 350 |
| 1993-04-07 | 670 | 680 | 670 | 680 | 6,000 | 340 |
| 1993-04-06 | 670 | 670 | 661 | 661 | 15,000 | 330.50 |
| 1993-04-05 | 660 | 670 | 660 | 670 | 14,000 | 335 |
| 1993-04-02 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 1993-04-01 | 670 | 670 | 670 | 670 | 8,000 | 335 |
| 1993-03-31 | 651 | 675 | 650 | 670 | 16,000 | 335 |
| 1993-03-30 | 650 | 650 | 640 | 650 | 10,000 | 325 |
| 1993-03-29 | 650 | 650 | 630 | 635 | 4,000 | 317.50 |
| 1993-03-26 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 1993-03-25 | 600 | 640 | 600 | 640 | 8,000 | 320 |
| 1993-03-24 | 610 | 610 | 601 | 601 | 2,000 | 300.50 |
| 1993-03-23 | 639 | 639 | 620 | 620 | 4,000 | 310 |
| 1993-03-19 | 640 | 640 | 640 | 640 | 7,000 | 320 |
| 1993-03-18 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1993-03-17 | 591 | 591 | 591 | 591 | 1,000 | 295.50 |
| 1993-03-16 | 592 | 592 | 590 | 590 | 4,000 | 295 |
| 1993-03-15 | 591 | 591 | 590 | 590 | 5,000 | 295 |
| 1993-03-12 | 590 | 590 | 590 | 590 | 4,000 | 295 |
| 1993-03-11 | 600 | 600 | 590 | 590 | 5,000 | 295 |
| 1993-03-10 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1993-03-09 | 616 | 616 | 600 | 600 | 17,000 | 300 |
| 1993-03-08 | 616 | 616 | 616 | 616 | 1,000 | 308 |
| 1993-03-05 | 651 | 651 | 600 | 600 | 16,000 | 300 |
| 1993-03-04 | 600 | 600 | 600 | 600 | 10,000 | 300 |
| 1993-03-03 | 600 | 600 | 591 | 591 | 8,000 | 295.50 |
| 1993-03-02 | 599 | 600 | 599 | 600 | 10,000 | 300 |
| 1993-02-25 | 599 | 599 | 599 | 599 | 2,000 | 299.50 |
| 1993-02-24 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1993-02-23 | 601 | 601 | 600 | 600 | 4,000 | 300 |
| 1993-02-22 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1993-02-16 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 1993-02-12 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1993-02-10 | 680 | 680 | 670 | 670 | 3,000 | 335 |
| 1993-02-09 | 690 | 690 | 690 | 690 | 6,000 | 345 |
| 1993-02-08 | 680 | 700 | 670 | 700 | 9,000 | 350 |
| 1993-02-05 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1993-02-04 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1993-02-02 | 700 | 700 | 700 | 700 | 5,000 | 350 |
| 1993-01-26 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 1993-01-25 | 695 | 695 | 660 | 660 | 4,000 | 330 |
| 1993-01-20 | 720 | 721 | 720 | 720 | 6,000 | 360 |
| 1993-01-19 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 1993-01-18 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 1993-01-14 | 700 | 710 | 700 | 710 | 4,000 | 355 |
| 1993-01-08 | 640 | 640 | 625 | 625 | 2,000 | 312.50 |
| 1993-01-06 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1993-01-05 | 649 | 649 | 649 | 649 | 1,000 | 324.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株