6488 (株)ヨシタケ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,050 | 1,050 | 1,020 | 1,020 | 15,000 | 510 |
| 1994-12-29 | 1,080 | 1,080 | 1,020 | 1,040 | 19,000 | 520 |
| 1994-12-28 | 1,050 | 1,070 | 1,050 | 1,070 | 4,000 | 535 |
| 1994-12-27 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 515 |
| 1994-12-26 | 1,020 | 1,060 | 1,020 | 1,060 | 12,000 | 530 |
| 1994-12-22 | 1,060 | 1,100 | 1,020 | 1,020 | 23,000 | 510 |
| 1994-12-21 | 1,060 | 1,060 | 1,050 | 1,050 | 6,000 | 525 |
| 1994-12-20 | 1,100 | 1,100 | 1,060 | 1,060 | 8,000 | 530 |
| 1994-12-19 | 1,120 | 1,120 | 1,110 | 1,120 | 4,000 | 560 |
| 1994-12-16 | 1,100 | 1,130 | 1,100 | 1,100 | 24,000 | 550 |
| 1994-12-15 | 1,120 | 1,120 | 1,060 | 1,080 | 20,000 | 540 |
| 1994-12-14 | 1,090 | 1,090 | 1,070 | 1,080 | 6,000 | 540 |
| 1994-12-13 | 1,130 | 1,130 | 1,070 | 1,070 | 13,000 | 535 |
| 1994-12-12 | 1,200 | 1,200 | 1,060 | 1,130 | 25,000 | 565 |
| 1994-12-09 | 1,260 | 1,270 | 1,200 | 1,200 | 13,000 | 600 |
| 1994-12-08 | 1,280 | 1,300 | 1,240 | 1,280 | 38,000 | 640 |
| 1994-12-07 | 1,200 | 1,330 | 1,200 | 1,300 | 110,000 | 650 |
| 1994-12-06 | 1,270 | 1,380 | 1,240 | 1,260 | 438,000 | 630 |
| 1994-12-05 | 1,090 | 1,250 | 1,090 | 1,250 | 252,000 | 625 |
| 1994-12-02 | 1,070 | 1,070 | 1,040 | 1,050 | 23,000 | 525 |
| 1994-12-01 | 1,080 | 1,080 | 1,010 | 1,080 | 25,000 | 540 |
| 1994-11-30 | 1,100 | 1,100 | 1,040 | 1,040 | 18,000 | 520 |
| 1994-11-29 | 1,050 | 1,100 | 1,050 | 1,060 | 31,000 | 530 |
| 1994-11-28 | 1,050 | 1,060 | 1,040 | 1,060 | 13,000 | 530 |
| 1994-11-25 | 991 | 1,060 | 991 | 1,060 | 9,000 | 530 |
| 1994-11-24 | 1,020 | 1,020 | 1,000 | 1,000 | 22,000 | 500 |
| 1994-11-22 | 1,060 | 1,060 | 1,000 | 1,000 | 15,000 | 500 |
| 1994-11-21 | 1,140 | 1,140 | 1,080 | 1,080 | 17,000 | 540 |
| 1994-11-18 | 1,060 | 1,140 | 1,050 | 1,140 | 46,000 | 570 |
| 1994-11-17 | 1,100 | 1,120 | 1,050 | 1,050 | 85,000 | 525 |
| 1994-11-16 | 1,150 | 1,170 | 1,090 | 1,100 | 73,000 | 550 |
| 1994-11-15 | 1,110 | 1,190 | 1,090 | 1,130 | 323,000 | 565 |
| 1994-11-14 | 989 | 1,090 | 989 | 1,090 | 177,000 | 545 |
| 1994-11-11 | 925 | 990 | 925 | 990 | 9,000 | 495 |
| 1994-11-10 | 930 | 930 | 920 | 920 | 9,000 | 460 |
| 1994-11-09 | 920 | 930 | 920 | 930 | 5,000 | 465 |
| 1994-11-08 | 930 | 930 | 929 | 930 | 9,000 | 465 |
| 1994-11-07 | 920 | 930 | 920 | 930 | 5,000 | 465 |
| 1994-11-04 | 928 | 928 | 920 | 925 | 6,000 | 462.50 |
| 1994-11-02 | 925 | 930 | 925 | 929 | 3,000 | 464.50 |
| 1994-11-01 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 1994-10-31 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1994-10-27 | 930 | 940 | 930 | 940 | 9,000 | 470 |
| 1994-10-26 | 920 | 920 | 920 | 920 | 3,000 | 460 |
| 1994-10-25 | 920 | 935 | 920 | 935 | 5,000 | 467.50 |
| 1994-10-21 | 970 | 970 | 920 | 920 | 7,000 | 460 |
| 1994-10-20 | 976 | 976 | 961 | 961 | 8,000 | 480.50 |
| 1994-10-19 | 985 | 988 | 971 | 971 | 23,000 | 485.50 |
| 1994-10-18 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 1994-10-17 | 978 | 982 | 977 | 982 | 11,000 | 491 |
| 1994-10-14 | 988 | 988 | 950 | 950 | 18,000 | 475 |
| 1994-10-13 | 950 | 954 | 930 | 950 | 4,000 | 475 |
| 1994-10-12 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1994-10-11 | 1,000 | 1,000 | 948 | 950 | 8,000 | 475 |
| 1994-10-07 | 960 | 1,010 | 955 | 1,000 | 24,000 | 500 |
| 1994-10-06 | 941 | 955 | 941 | 955 | 4,000 | 477.50 |
| 1994-10-05 | 903 | 911 | 903 | 911 | 6,000 | 455.50 |
| 1994-10-04 | 908 | 910 | 900 | 900 | 8,000 | 450 |
| 1994-10-03 | 910 | 910 | 900 | 900 | 4,000 | 450 |
| 1994-09-30 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1994-09-29 | 930 | 930 | 910 | 910 | 2,000 | 455 |
| 1994-09-28 | 925 | 925 | 925 | 925 | 8,000 | 462.50 |
| 1994-09-27 | 920 | 920 | 920 | 920 | 4,000 | 460 |
| 1994-09-26 | 912 | 920 | 912 | 919 | 27,000 | 459.50 |
| 1994-09-22 | 920 | 920 | 916 | 916 | 8,000 | 458 |
| 1994-09-21 | 920 | 920 | 911 | 920 | 15,000 | 460 |
| 1994-09-20 | 920 | 920 | 920 | 920 | 4,000 | 460 |
| 1994-09-19 | 890 | 890 | 890 | 890 | 6,000 | 445 |
| 1994-09-16 | 906 | 906 | 890 | 890 | 10,000 | 445 |
| 1994-09-14 | 949 | 949 | 910 | 912 | 12,000 | 456 |
| 1994-09-13 | 978 | 979 | 929 | 929 | 4,000 | 464.50 |
| 1994-09-12 | 990 | 990 | 980 | 980 | 3,000 | 490 |
| 1994-09-09 | 999 | 1,010 | 990 | 990 | 20,000 | 495 |
| 1994-09-08 | 1,000 | 1,000 | 999 | 999 | 11,000 | 499.50 |
| 1994-09-07 | 1,000 | 1,020 | 980 | 1,000 | 25,000 | 500 |
| 1994-09-06 | 1,050 | 1,050 | 980 | 980 | 33,000 | 490 |
| 1994-09-05 | 994 | 1,060 | 990 | 1,030 | 77,000 | 515 |
| 1994-09-02 | 971 | 990 | 970 | 980 | 20,000 | 490 |
| 1994-09-01 | 937 | 939 | 937 | 939 | 2,000 | 469.50 |
| 1994-08-31 | 970 | 970 | 930 | 930 | 7,000 | 465 |
| 1994-08-30 | 959 | 1,020 | 959 | 965 | 108,000 | 482.50 |
| 1994-08-29 | 900 | 950 | 900 | 950 | 11,000 | 475 |
| 1994-08-26 | 909 | 909 | 895 | 895 | 2,000 | 447.50 |
| 1994-08-25 | 910 | 920 | 910 | 920 | 3,000 | 460 |
| 1994-08-24 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1994-08-23 | 891 | 891 | 890 | 890 | 4,000 | 445 |
| 1994-08-22 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 1994-08-19 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1994-08-18 | 920 | 920 | 920 | 920 | 4,000 | 460 |
| 1994-08-16 | 957 | 965 | 920 | 940 | 17,000 | 470 |
| 1994-08-15 | 884 | 884 | 884 | 884 | 1,000 | 442 |
| 1994-08-12 | 857 | 857 | 857 | 857 | 3,000 | 428.50 |
| 1994-08-10 | 852 | 852 | 852 | 852 | 2,000 | 426 |
| 1994-08-09 | 851 | 851 | 850 | 850 | 2,000 | 425 |
| 1994-08-08 | 855 | 855 | 850 | 850 | 2,000 | 425 |
| 1994-08-05 | 855 | 860 | 855 | 860 | 2,000 | 430 |
| 1994-08-04 | 850 | 861 | 850 | 860 | 8,000 | 430 |
| 1994-08-03 | 860 | 860 | 860 | 860 | 3,000 | 430 |
| 1994-08-02 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1994-07-29 | 860 | 870 | 860 | 870 | 3,000 | 435 |
| 1994-07-28 | 860 | 860 | 860 | 860 | 4,000 | 430 |
| 1994-07-27 | 870 | 870 | 860 | 860 | 3,000 | 430 |
| 1994-07-26 | 880 | 880 | 870 | 870 | 2,000 | 435 |
| 1994-07-25 | 900 | 900 | 890 | 890 | 5,000 | 445 |
| 1994-07-22 | 901 | 911 | 900 | 900 | 5,000 | 450 |
| 1994-07-21 | 901 | 901 | 901 | 901 | 1,000 | 450.50 |
| 1994-07-20 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1994-07-15 | 975 | 980 | 960 | 960 | 10,000 | 480 |
| 1994-07-14 | 964 | 965 | 964 | 965 | 2,000 | 482.50 |
| 1994-07-13 | 960 | 965 | 960 | 965 | 4,000 | 482.50 |
| 1994-07-12 | 960 | 970 | 950 | 960 | 12,000 | 480 |
| 1994-07-11 | 960 | 971 | 950 | 960 | 8,000 | 480 |
| 1994-07-08 | 980 | 980 | 960 | 960 | 6,000 | 480 |
| 1994-07-07 | 960 | 990 | 960 | 980 | 10,000 | 490 |
| 1994-07-06 | 1,010 | 1,010 | 950 | 950 | 9,000 | 475 |
| 1994-07-05 | 940 | 1,000 | 940 | 1,000 | 30,000 | 500 |
| 1994-07-04 | 901 | 910 | 900 | 910 | 9,000 | 455 |
| 1994-07-01 | 899 | 899 | 880 | 899 | 5,000 | 449.50 |
| 1994-06-30 | 910 | 910 | 900 | 900 | 4,000 | 450 |
| 1994-06-29 | 900 | 900 | 880 | 880 | 7,000 | 440 |
| 1994-06-28 | 910 | 910 | 900 | 900 | 6,000 | 450 |
| 1994-06-27 | 900 | 900 | 900 | 900 | 5,000 | 450 |
| 1994-06-24 | 910 | 920 | 910 | 920 | 5,000 | 460 |
| 1994-06-23 | 900 | 909 | 900 | 909 | 8,000 | 454.50 |
| 1994-06-22 | 900 | 910 | 900 | 910 | 5,000 | 455 |
| 1994-06-21 | 940 | 942 | 940 | 940 | 5,000 | 470 |
| 1994-06-20 | 950 | 955 | 930 | 940 | 18,000 | 470 |
| 1994-06-17 | 931 | 950 | 930 | 950 | 17,000 | 475 |
| 1994-06-16 | 939 | 947 | 930 | 930 | 5,000 | 465 |
| 1994-06-15 | 951 | 960 | 940 | 950 | 8,000 | 475 |
| 1994-06-14 | 900 | 951 | 900 | 951 | 29,000 | 475.50 |
| 1994-06-13 | 924 | 924 | 900 | 900 | 10,000 | 450 |
| 1994-06-10 | 900 | 925 | 900 | 925 | 10,000 | 462.50 |
| 1994-06-09 | 920 | 928 | 890 | 900 | 21,000 | 450 |
| 1994-06-08 | 900 | 932 | 900 | 930 | 65,000 | 465 |
| 1994-06-07 | 860 | 900 | 860 | 880 | 56,000 | 440 |
| 1994-06-06 | 842 | 861 | 842 | 850 | 33,000 | 425 |
| 1994-06-03 | 800 | 825 | 800 | 820 | 21,000 | 410 |
| 1994-06-02 | 800 | 801 | 800 | 800 | 4,000 | 400 |
| 1994-05-31 | 800 | 810 | 800 | 810 | 4,000 | 405 |
| 1994-05-30 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1994-05-26 | 803 | 829 | 803 | 829 | 9,000 | 414.50 |
| 1994-05-25 | 799 | 799 | 799 | 799 | 1,000 | 399.50 |
| 1994-05-24 | 810 | 810 | 810 | 810 | 3,000 | 405 |
| 1994-05-23 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1994-05-18 | 849 | 850 | 835 | 850 | 4,000 | 425 |
| 1994-05-17 | 840 | 850 | 830 | 850 | 12,000 | 425 |
| 1994-05-16 | 849 | 849 | 830 | 830 | 5,000 | 415 |
| 1994-05-11 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1994-05-10 | 849 | 850 | 849 | 850 | 9,000 | 425 |
| 1994-05-09 | 850 | 850 | 849 | 849 | 4,000 | 424.50 |
| 1994-05-06 | 846 | 850 | 846 | 850 | 12,000 | 425 |
| 1994-04-28 | 800 | 801 | 800 | 801 | 5,000 | 400.50 |
| 1994-04-27 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 1994-04-26 | 805 | 805 | 805 | 805 | 2,000 | 402.50 |
| 1994-04-25 | 801 | 810 | 800 | 800 | 3,000 | 400 |
| 1994-04-22 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1994-04-21 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1994-04-20 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1994-04-19 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 1994-04-18 | 830 | 830 | 824 | 825 | 4,000 | 412.50 |
| 1994-04-15 | 813 | 813 | 813 | 813 | 1,000 | 406.50 |
| 1994-04-14 | 806 | 806 | 806 | 806 | 1,000 | 403 |
| 1994-04-13 | 806 | 806 | 806 | 806 | 4,000 | 403 |
| 1994-04-11 | 800 | 840 | 800 | 840 | 14,000 | 420 |
| 1994-04-08 | 810 | 810 | 800 | 800 | 9,000 | 400 |
| 1994-04-07 | 780 | 805 | 780 | 800 | 15,000 | 400 |
| 1994-04-06 | 773 | 780 | 773 | 780 | 6,000 | 390 |
| 1994-04-05 | 780 | 780 | 762 | 762 | 5,000 | 381 |
| 1994-04-04 | 782 | 782 | 782 | 782 | 1,000 | 391 |
| 1994-04-01 | 762 | 762 | 762 | 762 | 8,000 | 381 |
| 1994-03-31 | 762 | 762 | 762 | 762 | 2,000 | 381 |
| 1994-03-30 | 762 | 762 | 762 | 762 | 7,000 | 381 |
| 1994-03-29 | 725 | 740 | 725 | 740 | 4,000 | 370 |
| 1994-03-28 | 729 | 730 | 725 | 725 | 5,000 | 362.50 |
| 1994-03-25 | 731 | 731 | 731 | 731 | 3,000 | 365.50 |
| 1994-03-24 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1994-03-22 | 721 | 721 | 721 | 721 | 2,000 | 360.50 |
| 1994-03-18 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 1994-03-17 | 750 | 750 | 720 | 720 | 4,000 | 360 |
| 1994-03-16 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 1994-03-15 | 775 | 775 | 760 | 760 | 6,000 | 380 |
| 1994-03-14 | 775 | 775 | 775 | 775 | 1,000 | 387.50 |
| 1994-03-10 | 779 | 779 | 750 | 750 | 2,000 | 375 |
| 1994-03-09 | 780 | 797 | 780 | 789 | 3,000 | 394.50 |
| 1994-03-07 | 779 | 779 | 779 | 779 | 2,000 | 389.50 |
| 1994-03-04 | 800 | 800 | 750 | 750 | 7,000 | 375 |
| 1994-03-03 | 809 | 809 | 795 | 800 | 6,000 | 400 |
| 1994-03-02 | 811 | 825 | 799 | 810 | 51,000 | 405 |
| 1994-03-01 | 730 | 809 | 730 | 809 | 62,000 | 404.50 |
| 1994-02-28 | 720 | 720 | 716 | 716 | 4,000 | 358 |
| 1994-02-25 | 700 | 720 | 700 | 720 | 10,000 | 360 |
| 1994-02-23 | 698 | 698 | 670 | 670 | 3,000 | 335 |
| 1994-02-21 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 1994-02-18 | 659 | 659 | 659 | 659 | 1,000 | 329.50 |
| 1994-02-17 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1994-02-15 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1994-02-14 | 690 | 690 | 689 | 689 | 3,000 | 344.50 |
| 1994-02-08 | 699 | 699 | 689 | 689 | 6,000 | 344.50 |
| 1994-02-04 | 690 | 690 | 690 | 690 | 5,000 | 345 |
| 1994-02-03 | 675 | 680 | 670 | 670 | 4,000 | 335 |
| 1994-02-02 | 660 | 665 | 660 | 664 | 5,000 | 332 |
| 1994-02-01 | 650 | 650 | 630 | 630 | 6,000 | 315 |
| 1994-01-31 | 622 | 622 | 622 | 622 | 1,000 | 311 |
| 1994-01-28 | 610 | 610 | 600 | 600 | 5,000 | 300 |
| 1994-01-26 | 659 | 659 | 659 | 659 | 1,000 | 329.50 |
| 1994-01-25 | 659 | 659 | 659 | 659 | 1,000 | 329.50 |
| 1994-01-24 | 649 | 649 | 649 | 649 | 1,000 | 324.50 |
| 1994-01-20 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1994-01-17 | 650 | 654 | 650 | 654 | 2,000 | 327 |
| 1994-01-14 | 600 | 645 | 600 | 645 | 12,000 | 322.50 |
| 1994-01-13 | 585 | 585 | 585 | 585 | 10,000 | 292.50 |
| 1994-01-12 | 585 | 585 | 585 | 585 | 10,000 | 292.50 |
| 1994-01-11 | 585 | 585 | 585 | 585 | 10,000 | 292.50 |
| 1994-01-05 | 612 | 612 | 612 | 612 | 1,000 | 306 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株