6488 (株)ヨシタケ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 780 | 780 | 770 | 770 | 7,000 | 385 |
| 1995-12-28 | 753 | 753 | 752 | 752 | 2,000 | 376 |
| 1995-12-27 | 732 | 732 | 732 | 732 | 2,000 | 366 |
| 1995-12-26 | 737 | 737 | 725 | 725 | 8,000 | 362.50 |
| 1995-12-25 | 751 | 756 | 740 | 740 | 11,000 | 370 |
| 1995-12-22 | 750 | 750 | 750 | 750 | 3,000 | 375 |
| 1995-12-21 | 760 | 760 | 750 | 750 | 3,000 | 375 |
| 1995-12-19 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 1995-12-18 | 770 | 770 | 770 | 770 | 4,000 | 385 |
| 1995-12-15 | 771 | 771 | 770 | 770 | 9,000 | 385 |
| 1995-12-14 | 770 | 770 | 750 | 750 | 4,000 | 375 |
| 1995-12-12 | 759 | 759 | 750 | 750 | 5,000 | 375 |
| 1995-12-08 | 751 | 751 | 751 | 751 | 4,000 | 375.50 |
| 1995-12-07 | 770 | 770 | 740 | 740 | 3,000 | 370 |
| 1995-12-06 | 780 | 780 | 780 | 780 | 9,000 | 390 |
| 1995-12-05 | 779 | 779 | 778 | 778 | 4,000 | 389 |
| 1995-12-04 | 750 | 750 | 740 | 740 | 2,000 | 370 |
| 1995-11-29 | 745 | 745 | 726 | 745 | 4,000 | 372.50 |
| 1995-11-27 | 752 | 752 | 752 | 752 | 2,000 | 376 |
| 1995-11-24 | 800 | 800 | 790 | 790 | 6,000 | 395 |
| 1995-11-22 | 752 | 800 | 752 | 800 | 22,000 | 400 |
| 1995-11-21 | 752 | 800 | 752 | 752 | 36,000 | 376 |
| 1995-11-16 | 789 | 795 | 789 | 790 | 3,000 | 395 |
| 1995-11-15 | 805 | 805 | 775 | 799 | 24,000 | 399.50 |
| 1995-11-14 | 815 | 827 | 808 | 827 | 20,000 | 413.50 |
| 1995-11-13 | 839 | 839 | 815 | 830 | 7,000 | 415 |
| 1995-11-10 | 785 | 820 | 785 | 820 | 40,000 | 410 |
| 1995-11-09 | 780 | 790 | 780 | 785 | 15,000 | 392.50 |
| 1995-11-08 | 786 | 788 | 760 | 780 | 17,000 | 390 |
| 1995-11-07 | 790 | 790 | 780 | 787 | 33,000 | 393.50 |
| 1995-11-06 | 741 | 750 | 740 | 750 | 11,000 | 375 |
| 1995-11-02 | 708 | 740 | 708 | 740 | 12,000 | 370 |
| 1995-11-01 | 720 | 720 | 718 | 718 | 3,000 | 359 |
| 1995-10-31 | 704 | 718 | 704 | 718 | 6,000 | 359 |
| 1995-10-30 | 709 | 710 | 709 | 710 | 2,000 | 355 |
| 1995-10-27 | 730 | 730 | 710 | 710 | 8,000 | 355 |
| 1995-10-26 | 690 | 740 | 690 | 740 | 15,000 | 370 |
| 1995-10-25 | 687 | 723 | 686 | 723 | 8,000 | 361.50 |
| 1995-10-23 | 716 | 716 | 685 | 685 | 9,000 | 342.50 |
| 1995-10-20 | 710 | 711 | 710 | 710 | 9,000 | 355 |
| 1995-10-19 | 698 | 710 | 698 | 710 | 9,000 | 355 |
| 1995-10-18 | 700 | 700 | 692 | 692 | 2,000 | 346 |
| 1995-10-17 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1995-10-16 | 715 | 715 | 710 | 710 | 8,000 | 355 |
| 1995-10-13 | 700 | 700 | 685 | 685 | 11,000 | 342.50 |
| 1995-10-11 | 705 | 705 | 700 | 704 | 4,000 | 352 |
| 1995-10-09 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
| 1995-10-06 | 718 | 718 | 702 | 702 | 3,000 | 351 |
| 1995-10-05 | 720 | 730 | 720 | 728 | 3,000 | 364 |
| 1995-10-04 | 701 | 710 | 700 | 710 | 4,000 | 355 |
| 1995-10-03 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1995-10-02 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 1995-09-29 | 708 | 708 | 700 | 700 | 6,000 | 350 |
| 1995-09-28 | 700 | 710 | 700 | 710 | 3,000 | 355 |
| 1995-09-27 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1995-09-26 | 700 | 700 | 682 | 682 | 9,000 | 341 |
| 1995-09-25 | 700 | 701 | 700 | 700 | 4,000 | 350 |
| 1995-09-22 | 704 | 704 | 704 | 704 | 3,000 | 352 |
| 1995-09-21 | 710 | 723 | 710 | 710 | 14,000 | 355 |
| 1995-09-20 | 730 | 730 | 715 | 715 | 6,000 | 357.50 |
| 1995-09-19 | 731 | 731 | 731 | 731 | 2,000 | 365.50 |
| 1995-09-18 | 723 | 735 | 723 | 730 | 8,000 | 365 |
| 1995-09-14 | 714 | 733 | 714 | 733 | 7,000 | 366.50 |
| 1995-09-13 | 713 | 713 | 713 | 713 | 2,000 | 356.50 |
| 1995-09-12 | 733 | 733 | 733 | 733 | 2,000 | 366.50 |
| 1995-09-11 | 702 | 703 | 702 | 703 | 3,000 | 351.50 |
| 1995-09-08 | 695 | 701 | 695 | 701 | 3,000 | 350.50 |
| 1995-09-07 | 690 | 691 | 690 | 691 | 5,000 | 345.50 |
| 1995-09-06 | 701 | 701 | 691 | 691 | 5,000 | 345.50 |
| 1995-09-05 | 726 | 726 | 722 | 722 | 5,000 | 361 |
| 1995-09-01 | 745 | 745 | 726 | 726 | 3,000 | 363 |
| 1995-08-30 | 750 | 750 | 750 | 750 | 4,000 | 375 |
| 1995-08-29 | 762 | 762 | 750 | 750 | 2,000 | 375 |
| 1995-08-25 | 779 | 779 | 778 | 778 | 2,000 | 389 |
| 1995-08-24 | 781 | 781 | 780 | 780 | 2,000 | 390 |
| 1995-08-22 | 789 | 790 | 771 | 771 | 7,000 | 385.50 |
| 1995-08-21 | 800 | 800 | 790 | 790 | 3,000 | 395 |
| 1995-08-18 | 820 | 820 | 800 | 800 | 8,000 | 400 |
| 1995-08-17 | 800 | 828 | 800 | 820 | 14,000 | 410 |
| 1995-08-16 | 796 | 806 | 786 | 800 | 16,000 | 400 |
| 1995-08-15 | 770 | 795 | 770 | 795 | 11,000 | 397.50 |
| 1995-08-14 | 710 | 715 | 700 | 715 | 14,000 | 357.50 |
| 1995-08-11 | 700 | 715 | 700 | 715 | 10,000 | 357.50 |
| 1995-08-10 | 700 | 710 | 700 | 710 | 7,000 | 355 |
| 1995-08-09 | 700 | 715 | 700 | 700 | 3,000 | 350 |
| 1995-08-08 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1995-08-07 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1995-08-04 | 690 | 690 | 690 | 690 | 4,000 | 345 |
| 1995-08-03 | 700 | 716 | 700 | 701 | 8,000 | 350.50 |
| 1995-08-02 | 700 | 716 | 700 | 716 | 9,000 | 358 |
| 1995-08-01 | 716 | 716 | 700 | 700 | 5,000 | 350 |
| 1995-07-31 | 700 | 716 | 700 | 716 | 5,000 | 358 |
| 1995-07-28 | 716 | 716 | 700 | 700 | 13,000 | 350 |
| 1995-07-27 | 717 | 717 | 716 | 716 | 4,000 | 358 |
| 1995-07-26 | 717 | 717 | 717 | 717 | 1,000 | 358.50 |
| 1995-07-25 | 731 | 731 | 731 | 731 | 5,000 | 365.50 |
| 1995-07-24 | 731 | 731 | 731 | 731 | 3,000 | 365.50 |
| 1995-07-21 | 731 | 731 | 731 | 731 | 1,000 | 365.50 |
| 1995-07-20 | 711 | 720 | 711 | 720 | 5,000 | 360 |
| 1995-07-19 | 750 | 750 | 700 | 700 | 3,000 | 350 |
| 1995-07-18 | 769 | 769 | 750 | 750 | 2,000 | 375 |
| 1995-07-17 | 770 | 770 | 770 | 770 | 3,000 | 385 |
| 1995-07-14 | 780 | 798 | 770 | 776 | 19,000 | 388 |
| 1995-07-13 | 752 | 752 | 750 | 750 | 6,000 | 375 |
| 1995-07-12 | 745 | 770 | 745 | 752 | 5,000 | 376 |
| 1995-07-11 | 745 | 745 | 735 | 745 | 8,000 | 372.50 |
| 1995-07-10 | 730 | 744 | 730 | 735 | 14,000 | 367.50 |
| 1995-07-07 | 665 | 700 | 665 | 700 | 8,000 | 350 |
| 1995-07-06 | 660 | 660 | 640 | 660 | 9,000 | 330 |
| 1995-07-05 | 669 | 669 | 647 | 669 | 9,000 | 334.50 |
| 1995-07-04 | 651 | 670 | 650 | 670 | 5,000 | 335 |
| 1995-07-03 | 686 | 686 | 685 | 685 | 3,000 | 342.50 |
| 1995-06-29 | 660 | 695 | 660 | 695 | 2,000 | 347.50 |
| 1995-06-28 | 700 | 700 | 670 | 690 | 4,000 | 345 |
| 1995-06-26 | 734 | 734 | 730 | 730 | 2,000 | 365 |
| 1995-06-23 | 730 | 740 | 730 | 740 | 4,000 | 370 |
| 1995-06-22 | 699 | 730 | 699 | 730 | 5,000 | 365 |
| 1995-06-21 | 654 | 699 | 654 | 699 | 6,000 | 349.50 |
| 1995-06-19 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1995-06-16 | 686 | 686 | 680 | 680 | 6,000 | 340 |
| 1995-06-15 | 650 | 666 | 626 | 666 | 6,000 | 333 |
| 1995-06-14 | 650 | 660 | 650 | 660 | 4,000 | 330 |
| 1995-06-12 | 690 | 690 | 650 | 670 | 12,000 | 335 |
| 1995-06-09 | 710 | 710 | 701 | 701 | 5,000 | 350.50 |
| 1995-06-08 | 722 | 730 | 711 | 721 | 5,000 | 360.50 |
| 1995-06-07 | 711 | 721 | 705 | 705 | 5,000 | 352.50 |
| 1995-06-02 | 770 | 770 | 741 | 741 | 4,000 | 370.50 |
| 1995-06-01 | 760 | 770 | 760 | 760 | 6,000 | 380 |
| 1995-05-31 | 799 | 799 | 760 | 760 | 7,000 | 380 |
| 1995-05-30 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 1995-05-25 | 829 | 830 | 800 | 830 | 5,000 | 415 |
| 1995-05-23 | 828 | 850 | 828 | 850 | 3,000 | 425 |
| 1995-05-18 | 899 | 899 | 860 | 887 | 6,000 | 443.50 |
| 1995-05-17 | 880 | 900 | 850 | 900 | 15,000 | 450 |
| 1995-05-16 | 895 | 895 | 880 | 880 | 6,000 | 440 |
| 1995-05-15 | 909 | 919 | 895 | 895 | 8,000 | 447.50 |
| 1995-05-12 | 850 | 927 | 850 | 899 | 47,000 | 449.50 |
| 1995-05-11 | 870 | 870 | 850 | 850 | 3,000 | 425 |
| 1995-05-10 | 870 | 885 | 870 | 885 | 4,000 | 442.50 |
| 1995-05-09 | 830 | 869 | 820 | 869 | 10,000 | 434.50 |
| 1995-05-08 | 858 | 858 | 820 | 850 | 7,000 | 425 |
| 1995-05-02 | 890 | 899 | 861 | 870 | 55,000 | 435 |
| 1995-05-01 | 802 | 851 | 802 | 851 | 41,000 | 425.50 |
| 1995-04-28 | 722 | 780 | 722 | 751 | 43,000 | 375.50 |
| 1995-04-27 | 732 | 732 | 730 | 732 | 20,000 | 366 |
| 1995-04-26 | 760 | 760 | 740 | 740 | 3,000 | 370 |
| 1995-04-25 | 768 | 780 | 768 | 780 | 2,000 | 390 |
| 1995-04-24 | 768 | 768 | 768 | 768 | 2,000 | 384 |
| 1995-04-21 | 757 | 757 | 757 | 757 | 1,000 | 378.50 |
| 1995-04-18 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1995-04-14 | 790 | 790 | 790 | 790 | 4,000 | 395 |
| 1995-04-13 | 720 | 720 | 720 | 720 | 3,000 | 360 |
| 1995-04-12 | 721 | 721 | 720 | 720 | 3,000 | 360 |
| 1995-04-11 | 711 | 711 | 711 | 711 | 1,000 | 355.50 |
| 1995-04-10 | 740 | 740 | 701 | 701 | 4,000 | 350.50 |
| 1995-04-07 | 750 | 750 | 740 | 740 | 2,000 | 370 |
| 1995-04-06 | 759 | 759 | 759 | 759 | 2,000 | 379.50 |
| 1995-04-05 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1995-04-04 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1995-04-03 | 760 | 760 | 760 | 760 | 4,000 | 380 |
| 1995-03-31 | 820 | 820 | 820 | 820 | 3,000 | 410 |
| 1995-03-30 | 820 | 820 | 820 | 820 | 3,000 | 410 |
| 1995-03-29 | 830 | 830 | 820 | 820 | 5,000 | 410 |
| 1995-03-28 | 790 | 825 | 790 | 825 | 10,000 | 412.50 |
| 1995-03-27 | 700 | 760 | 700 | 760 | 7,000 | 380 |
| 1995-03-24 | 740 | 740 | 690 | 700 | 7,000 | 350 |
| 1995-03-23 | 745 | 745 | 701 | 702 | 8,000 | 351 |
| 1995-03-22 | 750 | 750 | 725 | 745 | 6,000 | 372.50 |
| 1995-03-20 | 761 | 761 | 740 | 740 | 6,000 | 370 |
| 1995-03-17 | 800 | 800 | 795 | 795 | 4,000 | 397.50 |
| 1995-03-16 | 830 | 830 | 795 | 797 | 13,000 | 398.50 |
| 1995-03-15 | 811 | 840 | 800 | 840 | 18,000 | 420 |
| 1995-03-14 | 825 | 825 | 800 | 801 | 9,000 | 400.50 |
| 1995-03-13 | 835 | 836 | 825 | 826 | 7,000 | 413 |
| 1995-03-10 | 840 | 840 | 820 | 835 | 5,000 | 417.50 |
| 1995-03-09 | 854 | 854 | 854 | 854 | 2,000 | 427 |
| 1995-03-07 | 900 | 900 | 898 | 898 | 2,000 | 449 |
| 1995-03-06 | 907 | 907 | 907 | 907 | 1,000 | 453.50 |
| 1995-03-03 | 916 | 916 | 906 | 906 | 6,000 | 453 |
| 1995-03-02 | 910 | 910 | 900 | 906 | 6,000 | 453 |
| 1995-03-01 | 900 | 910 | 900 | 910 | 2,000 | 455 |
| 1995-02-28 | 900 | 900 | 882 | 890 | 7,000 | 445 |
| 1995-02-27 | 911 | 911 | 850 | 851 | 15,000 | 425.50 |
| 1995-02-24 | 970 | 970 | 941 | 941 | 4,000 | 470.50 |
| 1995-02-23 | 1,000 | 1,000 | 980 | 980 | 4,000 | 490 |
| 1995-02-22 | 970 | 1,050 | 960 | 1,000 | 50,000 | 500 |
| 1995-02-21 | 905 | 970 | 901 | 968 | 65,000 | 484 |
| 1995-02-20 | 910 | 910 | 901 | 907 | 17,000 | 453.50 |
| 1995-02-17 | 905 | 921 | 891 | 900 | 20,000 | 450 |
| 1995-02-16 | 939 | 940 | 901 | 901 | 9,000 | 450.50 |
| 1995-02-15 | 946 | 946 | 940 | 940 | 6,000 | 470 |
| 1995-02-13 | 931 | 931 | 900 | 901 | 8,000 | 450.50 |
| 1995-02-10 | 935 | 935 | 920 | 920 | 13,000 | 460 |
| 1995-02-09 | 951 | 951 | 935 | 935 | 10,000 | 467.50 |
| 1995-02-08 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1995-02-07 | 1,000 | 1,000 | 970 | 970 | 9,000 | 485 |
| 1995-02-06 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1995-02-03 | 1,040 | 1,050 | 1,000 | 1,000 | 27,000 | 500 |
| 1995-02-02 | 893 | 970 | 893 | 970 | 6,000 | 485 |
| 1995-02-01 | 880 | 890 | 841 | 890 | 15,000 | 445 |
| 1995-01-31 | 989 | 989 | 890 | 890 | 7,000 | 445 |
| 1995-01-30 | 1,010 | 1,020 | 981 | 990 | 12,000 | 495 |
| 1995-01-27 | 1,060 | 1,060 | 1,000 | 1,000 | 26,000 | 500 |
| 1995-01-26 | 1,080 | 1,080 | 1,060 | 1,080 | 28,000 | 540 |
| 1995-01-25 | 1,070 | 1,080 | 1,040 | 1,060 | 37,000 | 530 |
| 1995-01-24 | 989 | 1,080 | 989 | 1,020 | 34,000 | 510 |
| 1995-01-23 | 1,080 | 1,080 | 1,000 | 1,000 | 18,000 | 500 |
| 1995-01-20 | 1,110 | 1,110 | 1,050 | 1,080 | 18,000 | 540 |
| 1995-01-19 | 1,150 | 1,150 | 1,100 | 1,110 | 12,000 | 555 |
| 1995-01-18 | 1,240 | 1,240 | 1,150 | 1,150 | 5,000 | 575 |
| 1995-01-17 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 645 |
| 1995-01-13 | 1,280 | 1,290 | 1,250 | 1,290 | 26,000 | 645 |
| 1995-01-12 | 1,310 | 1,370 | 1,300 | 1,300 | 138,000 | 650 |
| 1995-01-11 | 1,320 | 1,330 | 1,270 | 1,310 | 71,000 | 655 |
| 1995-01-10 | 1,280 | 1,340 | 1,250 | 1,330 | 111,000 | 665 |
| 1995-01-09 | 1,300 | 1,310 | 1,270 | 1,290 | 26,000 | 645 |
| 1995-01-06 | 1,280 | 1,380 | 1,280 | 1,320 | 493,000 | 660 |
| 1995-01-05 | 1,100 | 1,280 | 1,090 | 1,280 | 120,000 | 640 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株