6488 (株)ヨシタケ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1996-12-27 | 653 | 663 | 653 | 660 | 4,000 | 330 |
| 1996-12-26 | 709 | 729 | 709 | 729 | 4,000 | 364.50 |
| 1996-12-25 | 729 | 729 | 729 | 729 | 1,000 | 364.50 |
| 1996-12-24 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1996-12-19 | 711 | 711 | 690 | 690 | 5,000 | 345 |
| 1996-12-18 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 1996-12-17 | 700 | 701 | 700 | 700 | 3,000 | 350 |
| 1996-12-16 | 700 | 700 | 699 | 700 | 6,000 | 350 |
| 1996-12-13 | 720 | 720 | 720 | 720 | 4,000 | 360 |
| 1996-12-12 | 732 | 732 | 710 | 710 | 13,000 | 355 |
| 1996-12-10 | 748 | 748 | 748 | 748 | 1,000 | 374 |
| 1996-12-05 | 790 | 790 | 784 | 790 | 5,000 | 395 |
| 1996-12-03 | 778 | 778 | 778 | 778 | 1,000 | 389 |
| 1996-11-29 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 1996-11-28 | 779 | 779 | 779 | 779 | 1,000 | 389.50 |
| 1996-11-27 | 779 | 779 | 779 | 779 | 1,000 | 389.50 |
| 1996-11-22 | 732 | 732 | 732 | 732 | 1,000 | 366 |
| 1996-11-21 | 732 | 732 | 732 | 732 | 1,000 | 366 |
| 1996-11-19 | 750 | 750 | 742 | 742 | 6,000 | 371 |
| 1996-11-13 | 730 | 731 | 730 | 731 | 5,000 | 365.50 |
| 1996-11-11 | 740 | 740 | 730 | 740 | 4,000 | 370 |
| 1996-11-08 | 740 | 740 | 731 | 740 | 7,000 | 370 |
| 1996-11-07 | 761 | 762 | 755 | 755 | 3,000 | 377.50 |
| 1996-11-05 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 1996-11-01 | 780 | 780 | 770 | 770 | 6,000 | 385 |
| 1996-10-30 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 1996-10-29 | 770 | 770 | 770 | 770 | 2,000 | 385 |
| 1996-10-25 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1996-10-24 | 780 | 800 | 780 | 800 | 5,000 | 400 |
| 1996-10-23 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1996-10-21 | 824 | 824 | 810 | 810 | 3,000 | 405 |
| 1996-10-17 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 1996-10-16 | 810 | 810 | 810 | 810 | 3,000 | 405 |
| 1996-10-15 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1996-10-09 | 800 | 800 | 782 | 782 | 3,000 | 391 |
| 1996-10-08 | 800 | 806 | 800 | 806 | 2,000 | 403 |
| 1996-10-02 | 801 | 801 | 800 | 800 | 4,000 | 400 |
| 1996-09-30 | 805 | 849 | 805 | 849 | 5,000 | 424.50 |
| 1996-09-26 | 800 | 810 | 800 | 810 | 2,000 | 405 |
| 1996-09-25 | 807 | 807 | 805 | 805 | 2,000 | 402.50 |
| 1996-09-24 | 807 | 807 | 807 | 807 | 2,000 | 403.50 |
| 1996-09-20 | 805 | 807 | 805 | 807 | 2,000 | 403.50 |
| 1996-09-19 | 828 | 829 | 828 | 829 | 12,000 | 414.50 |
| 1996-09-18 | 829 | 830 | 829 | 829 | 10,000 | 414.50 |
| 1996-09-17 | 829 | 829 | 820 | 829 | 8,000 | 414.50 |
| 1996-09-13 | 839 | 839 | 830 | 830 | 4,000 | 415 |
| 1996-09-06 | 852 | 852 | 850 | 850 | 2,000 | 425 |
| 1996-09-05 | 853 | 854 | 853 | 854 | 3,000 | 427 |
| 1996-09-04 | 853 | 853 | 853 | 853 | 2,000 | 426.50 |
| 1996-09-03 | 854 | 854 | 854 | 854 | 1,000 | 427 |
| 1996-08-27 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1996-08-26 | 851 | 851 | 851 | 851 | 2,000 | 425.50 |
| 1996-08-23 | 859 | 859 | 851 | 851 | 2,000 | 425.50 |
| 1996-08-22 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1996-08-21 | 882 | 882 | 860 | 860 | 2,000 | 430 |
| 1996-08-16 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1996-08-15 | 873 | 873 | 873 | 873 | 5,000 | 436.50 |
| 1996-08-14 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1996-08-12 | 873 | 873 | 873 | 873 | 3,000 | 436.50 |
| 1996-08-06 | 900 | 900 | 900 | 900 | 4,000 | 450 |
| 1996-08-05 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1996-08-02 | 890 | 899 | 890 | 899 | 3,000 | 449.50 |
| 1996-08-01 | 887 | 887 | 870 | 870 | 8,000 | 435 |
| 1996-07-31 | 888 | 888 | 888 | 888 | 1,000 | 444 |
| 1996-07-30 | 900 | 900 | 890 | 890 | 5,000 | 445 |
| 1996-07-29 | 901 | 901 | 900 | 900 | 4,000 | 450 |
| 1996-07-26 | 910 | 910 | 901 | 901 | 3,000 | 450.50 |
| 1996-07-25 | 911 | 911 | 910 | 910 | 5,000 | 455 |
| 1996-07-24 | 920 | 920 | 910 | 910 | 5,000 | 455 |
| 1996-07-23 | 924 | 930 | 914 | 930 | 4,000 | 465 |
| 1996-07-19 | 949 | 950 | 949 | 950 | 2,000 | 475 |
| 1996-07-18 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1996-07-17 | 950 | 950 | 950 | 950 | 4,000 | 475 |
| 1996-07-16 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1996-07-15 | 970 | 970 | 970 | 970 | 4,000 | 485 |
| 1996-07-12 | 951 | 970 | 951 | 970 | 2,000 | 485 |
| 1996-07-11 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1996-07-10 | 985 | 990 | 970 | 970 | 12,000 | 485 |
| 1996-07-09 | 970 | 980 | 969 | 980 | 13,000 | 490 |
| 1996-07-08 | 979 | 979 | 959 | 970 | 8,000 | 485 |
| 1996-07-05 | 979 | 980 | 979 | 979 | 14,000 | 489.50 |
| 1996-07-04 | 950 | 980 | 940 | 980 | 10,000 | 490 |
| 1996-07-03 | 970 | 970 | 960 | 960 | 6,000 | 480 |
| 1996-07-02 | 961 | 970 | 960 | 970 | 12,000 | 485 |
| 1996-07-01 | 960 | 960 | 960 | 960 | 6,000 | 480 |
| 1996-06-28 | 935 | 950 | 935 | 950 | 11,000 | 475 |
| 1996-06-27 | 930 | 931 | 930 | 930 | 7,000 | 465 |
| 1996-06-26 | 935 | 945 | 930 | 930 | 19,000 | 465 |
| 1996-06-25 | 933 | 933 | 930 | 930 | 2,000 | 465 |
| 1996-06-24 | 934 | 935 | 934 | 935 | 6,000 | 467.50 |
| 1996-06-21 | 920 | 934 | 920 | 934 | 4,000 | 467 |
| 1996-06-20 | 920 | 920 | 920 | 920 | 3,000 | 460 |
| 1996-06-18 | 925 | 935 | 925 | 935 | 8,000 | 467.50 |
| 1996-06-17 | 934 | 934 | 920 | 925 | 6,000 | 462.50 |
| 1996-06-14 | 900 | 950 | 900 | 950 | 36,000 | 475 |
| 1996-06-13 | 900 | 907 | 900 | 900 | 9,000 | 450 |
| 1996-06-12 | 899 | 900 | 899 | 900 | 2,000 | 450 |
| 1996-06-11 | 880 | 900 | 880 | 900 | 13,000 | 450 |
| 1996-06-10 | 900 | 910 | 880 | 880 | 9,000 | 440 |
| 1996-06-07 | 891 | 891 | 890 | 890 | 7,000 | 445 |
| 1996-06-06 | 900 | 900 | 890 | 890 | 4,000 | 445 |
| 1996-06-05 | 901 | 901 | 900 | 900 | 8,000 | 450 |
| 1996-06-04 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1996-06-03 | 911 | 920 | 880 | 880 | 12,000 | 440 |
| 1996-05-31 | 910 | 920 | 910 | 910 | 18,000 | 455 |
| 1996-05-30 | 919 | 919 | 902 | 903 | 21,000 | 451.50 |
| 1996-05-29 | 881 | 929 | 875 | 920 | 48,000 | 460 |
| 1996-05-28 | 842 | 842 | 842 | 842 | 1,000 | 421 |
| 1996-05-27 | 860 | 860 | 845 | 845 | 2,000 | 422.50 |
| 1996-05-24 | 860 | 860 | 845 | 845 | 7,000 | 422.50 |
| 1996-05-23 | 880 | 880 | 860 | 860 | 4,000 | 430 |
| 1996-05-22 | 865 | 870 | 865 | 870 | 8,000 | 435 |
| 1996-05-21 | 870 | 870 | 870 | 870 | 4,000 | 435 |
| 1996-05-20 | 871 | 871 | 870 | 870 | 5,000 | 435 |
| 1996-05-17 | 871 | 871 | 871 | 871 | 1,000 | 435.50 |
| 1996-05-16 | 879 | 881 | 871 | 871 | 16,000 | 435.50 |
| 1996-05-15 | 880 | 881 | 879 | 879 | 5,000 | 439.50 |
| 1996-05-14 | 881 | 881 | 871 | 871 | 5,000 | 435.50 |
| 1996-05-13 | 885 | 890 | 885 | 890 | 7,000 | 445 |
| 1996-05-09 | 885 | 885 | 885 | 885 | 10,000 | 442.50 |
| 1996-05-08 | 898 | 898 | 880 | 880 | 18,000 | 440 |
| 1996-05-07 | 899 | 899 | 898 | 898 | 3,000 | 449 |
| 1996-05-02 | 895 | 901 | 880 | 901 | 23,000 | 450.50 |
| 1996-05-01 | 876 | 895 | 876 | 895 | 10,000 | 447.50 |
| 1996-04-30 | 867 | 870 | 861 | 868 | 19,000 | 434 |
| 1996-04-26 | 845 | 870 | 845 | 868 | 13,000 | 434 |
| 1996-04-25 | 841 | 845 | 835 | 835 | 15,000 | 417.50 |
| 1996-04-24 | 840 | 840 | 840 | 840 | 2,000 | 420 |
| 1996-04-23 | 848 | 850 | 840 | 840 | 13,000 | 420 |
| 1996-04-22 | 835 | 849 | 835 | 835 | 7,000 | 417.50 |
| 1996-04-19 | 831 | 834 | 830 | 830 | 5,000 | 415 |
| 1996-04-18 | 831 | 835 | 831 | 831 | 7,000 | 415.50 |
| 1996-04-17 | 831 | 831 | 831 | 831 | 3,000 | 415.50 |
| 1996-04-16 | 835 | 835 | 830 | 830 | 6,000 | 415 |
| 1996-04-15 | 832 | 835 | 830 | 830 | 7,000 | 415 |
| 1996-04-12 | 826 | 830 | 825 | 830 | 5,000 | 415 |
| 1996-04-11 | 845 | 845 | 826 | 826 | 5,000 | 413 |
| 1996-04-10 | 840 | 845 | 838 | 845 | 11,000 | 422.50 |
| 1996-04-09 | 838 | 840 | 838 | 839 | 8,000 | 419.50 |
| 1996-04-08 | 843 | 843 | 839 | 839 | 4,000 | 419.50 |
| 1996-04-05 | 840 | 844 | 840 | 844 | 2,000 | 422 |
| 1996-04-04 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1996-04-03 | 840 | 840 | 826 | 826 | 11,000 | 413 |
| 1996-04-02 | 830 | 850 | 825 | 826 | 11,000 | 413 |
| 1996-04-01 | 811 | 820 | 811 | 820 | 19,000 | 410 |
| 1996-03-29 | 790 | 791 | 790 | 791 | 2,000 | 395.50 |
| 1996-03-28 | 779 | 781 | 779 | 781 | 5,000 | 390.50 |
| 1996-03-27 | 779 | 779 | 779 | 779 | 1,000 | 389.50 |
| 1996-03-26 | 779 | 779 | 779 | 779 | 7,000 | 389.50 |
| 1996-03-25 | 785 | 791 | 785 | 791 | 9,000 | 395.50 |
| 1996-03-21 | 770 | 775 | 770 | 771 | 5,000 | 385.50 |
| 1996-03-19 | 765 | 770 | 765 | 770 | 5,000 | 385 |
| 1996-03-18 | 770 | 780 | 755 | 755 | 16,000 | 377.50 |
| 1996-03-15 | 760 | 760 | 760 | 760 | 4,000 | 380 |
| 1996-03-14 | 770 | 770 | 760 | 760 | 5,000 | 380 |
| 1996-03-13 | 761 | 770 | 761 | 770 | 4,000 | 385 |
| 1996-03-12 | 770 | 770 | 770 | 770 | 3,000 | 385 |
| 1996-03-11 | 751 | 760 | 751 | 760 | 3,000 | 380 |
| 1996-03-08 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1996-03-07 | 780 | 780 | 771 | 771 | 3,000 | 385.50 |
| 1996-03-06 | 778 | 780 | 772 | 780 | 10,000 | 390 |
| 1996-03-05 | 776 | 776 | 776 | 776 | 2,000 | 388 |
| 1996-03-04 | 779 | 779 | 771 | 779 | 5,000 | 389.50 |
| 1996-03-01 | 770 | 770 | 770 | 770 | 10,000 | 385 |
| 1996-02-29 | 771 | 771 | 770 | 770 | 2,000 | 385 |
| 1996-02-28 | 770 | 770 | 770 | 770 | 3,000 | 385 |
| 1996-02-27 | 772 | 772 | 770 | 770 | 3,000 | 385 |
| 1996-02-26 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1996-02-23 | 770 | 790 | 770 | 790 | 2,000 | 395 |
| 1996-02-22 | 772 | 773 | 770 | 770 | 5,000 | 385 |
| 1996-02-21 | 773 | 773 | 773 | 773 | 1,000 | 386.50 |
| 1996-02-20 | 790 | 790 | 760 | 760 | 2,000 | 380 |
| 1996-02-19 | 799 | 799 | 790 | 790 | 4,000 | 395 |
| 1996-02-16 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 1996-02-15 | 790 | 800 | 790 | 790 | 9,000 | 395 |
| 1996-02-14 | 790 | 800 | 790 | 800 | 9,000 | 400 |
| 1996-02-13 | 801 | 801 | 799 | 800 | 10,000 | 400 |
| 1996-02-09 | 800 | 801 | 800 | 800 | 15,000 | 400 |
| 1996-02-08 | 815 | 815 | 800 | 800 | 4,000 | 400 |
| 1996-02-05 | 840 | 850 | 840 | 840 | 8,000 | 420 |
| 1996-01-31 | 802 | 802 | 801 | 801 | 3,000 | 400.50 |
| 1996-01-29 | 831 | 831 | 817 | 817 | 2,000 | 408.50 |
| 1996-01-26 | 832 | 832 | 831 | 831 | 2,000 | 415.50 |
| 1996-01-25 | 831 | 840 | 831 | 831 | 7,000 | 415.50 |
| 1996-01-24 | 878 | 878 | 851 | 851 | 9,000 | 425.50 |
| 1996-01-23 | 879 | 879 | 866 | 866 | 4,000 | 433 |
| 1996-01-22 | 850 | 885 | 850 | 880 | 22,000 | 440 |
| 1996-01-19 | 840 | 845 | 830 | 845 | 8,000 | 422.50 |
| 1996-01-18 | 850 | 850 | 840 | 840 | 5,000 | 420 |
| 1996-01-17 | 831 | 850 | 830 | 849 | 27,000 | 424.50 |
| 1996-01-16 | 830 | 831 | 829 | 830 | 20,000 | 415 |
| 1996-01-12 | 830 | 830 | 810 | 810 | 7,000 | 405 |
| 1996-01-10 | 849 | 850 | 849 | 850 | 3,000 | 425 |
| 1996-01-09 | 802 | 850 | 802 | 850 | 23,000 | 425 |
| 1996-01-08 | 800 | 800 | 790 | 790 | 12,000 | 395 |
| 1996-01-05 | 799 | 800 | 791 | 800 | 4,000 | 400 |
| 1996-01-04 | 771 | 800 | 771 | 781 | 4,000 | 390.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株