6488 (株)ヨシタケ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 1997-12-25 | 329 | 329 | 329 | 329 | 3,000 | 164.50 |
| 1997-12-19 | 352 | 352 | 341 | 341 | 5,000 | 170.50 |
| 1997-12-18 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 1997-12-15 | 390 | 390 | 390 | 390 | 8,000 | 195 |
| 1997-12-11 | 360 | 360 | 355 | 355 | 3,000 | 177.50 |
| 1997-12-09 | 370 | 370 | 362 | 362 | 4,000 | 181 |
| 1997-12-05 | 400 | 400 | 400 | 400 | 7,000 | 200 |
| 1997-12-04 | 360 | 360 | 360 | 360 | 6,000 | 180 |
| 1997-12-03 | 374 | 374 | 361 | 361 | 2,000 | 180.50 |
| 1997-12-02 | 374 | 374 | 374 | 374 | 1,000 | 187 |
| 1997-12-01 | 374 | 374 | 374 | 374 | 2,000 | 187 |
| 1997-11-25 | 454 | 454 | 454 | 454 | 1,000 | 227 |
| 1997-11-20 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 1997-11-18 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 1997-11-17 | 480 | 499 | 480 | 499 | 2,000 | 249.50 |
| 1997-11-14 | 404 | 450 | 404 | 450 | 6,000 | 225 |
| 1997-11-12 | 404 | 404 | 404 | 404 | 1,000 | 202 |
| 1997-11-10 | 404 | 404 | 404 | 404 | 1,000 | 202 |
| 1997-11-06 | 484 | 484 | 484 | 484 | 1,000 | 242 |
| 1997-11-05 | 485 | 485 | 485 | 485 | 1,000 | 242.50 |
| 1997-10-31 | 400 | 410 | 400 | 410 | 4,000 | 205 |
| 1997-10-24 | 474 | 474 | 474 | 474 | 2,000 | 237 |
| 1997-10-20 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 1997-10-17 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 1997-10-16 | 460 | 490 | 460 | 490 | 5,000 | 245 |
| 1997-10-15 | 430 | 455 | 430 | 455 | 2,000 | 227.50 |
| 1997-10-08 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 1997-10-07 | 460 | 460 | 460 | 460 | 2,000 | 230 |
| 1997-10-06 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 1997-10-03 | 460 | 460 | 460 | 460 | 1,000 | 230 |
| 1997-10-02 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 1997-09-30 | 435 | 435 | 430 | 430 | 6,000 | 215 |
| 1997-09-29 | 445 | 445 | 435 | 435 | 3,000 | 217.50 |
| 1997-09-25 | 449 | 450 | 448 | 450 | 4,000 | 225 |
| 1997-09-22 | 430 | 430 | 429 | 429 | 3,000 | 214.50 |
| 1997-09-17 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 1997-09-16 | 431 | 431 | 420 | 420 | 8,000 | 210 |
| 1997-09-12 | 431 | 431 | 431 | 431 | 1,000 | 215.50 |
| 1997-09-09 | 457 | 457 | 450 | 450 | 8,000 | 225 |
| 1997-09-05 | 460 | 460 | 456 | 456 | 3,000 | 228 |
| 1997-09-03 | 451 | 451 | 451 | 451 | 1,000 | 225.50 |
| 1997-08-27 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 1997-08-25 | 431 | 431 | 431 | 431 | 1,000 | 215.50 |
| 1997-08-21 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 1997-08-20 | 430 | 430 | 430 | 430 | 4,000 | 215 |
| 1997-08-19 | 448 | 448 | 440 | 440 | 9,000 | 220 |
| 1997-08-18 | 452 | 452 | 450 | 450 | 9,000 | 225 |
| 1997-08-15 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 1997-08-14 | 454 | 454 | 450 | 450 | 7,000 | 225 |
| 1997-08-13 | 461 | 461 | 455 | 455 | 12,000 | 227.50 |
| 1997-08-12 | 471 | 471 | 470 | 470 | 3,000 | 235 |
| 1997-08-11 | 461 | 470 | 461 | 470 | 2,000 | 235 |
| 1997-08-07 | 459 | 460 | 459 | 460 | 5,000 | 230 |
| 1997-08-06 | 455 | 460 | 455 | 460 | 9,000 | 230 |
| 1997-08-05 | 480 | 480 | 480 | 480 | 3,000 | 240 |
| 1997-08-04 | 485 | 485 | 480 | 480 | 4,000 | 240 |
| 1997-07-31 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 1997-07-30 | 500 | 500 | 500 | 500 | 12,000 | 250 |
| 1997-07-29 | 519 | 519 | 500 | 500 | 4,000 | 250 |
| 1997-07-25 | 555 | 555 | 550 | 550 | 11,000 | 275 |
| 1997-07-24 | 556 | 556 | 550 | 550 | 9,000 | 275 |
| 1997-07-23 | 555 | 555 | 555 | 555 | 4,000 | 277.50 |
| 1997-07-22 | 555 | 555 | 555 | 555 | 1,000 | 277.50 |
| 1997-07-18 | 552 | 552 | 552 | 552 | 1,000 | 276 |
| 1997-07-17 | 551 | 551 | 550 | 550 | 2,000 | 275 |
| 1997-07-16 | 600 | 600 | 580 | 580 | 4,000 | 290 |
| 1997-07-15 | 575 | 600 | 575 | 600 | 4,000 | 300 |
| 1997-07-14 | 578 | 578 | 576 | 576 | 3,000 | 288 |
| 1997-07-10 | 590 | 590 | 580 | 580 | 2,000 | 290 |
| 1997-07-09 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1997-07-04 | 617 | 617 | 617 | 617 | 2,000 | 308.50 |
| 1997-07-02 | 606 | 610 | 605 | 605 | 6,000 | 302.50 |
| 1997-06-26 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1997-06-25 | 600 | 600 | 600 | 600 | 7,000 | 300 |
| 1997-06-23 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1997-06-20 | 586 | 587 | 585 | 587 | 12,000 | 293.50 |
| 1997-06-19 | 576 | 576 | 576 | 576 | 2,000 | 288 |
| 1997-06-18 | 624 | 624 | 624 | 624 | 1,000 | 312 |
| 1997-06-17 | 624 | 624 | 624 | 624 | 5,000 | 312 |
| 1997-06-16 | 574 | 574 | 574 | 574 | 1,000 | 287 |
| 1997-06-13 | 573 | 573 | 573 | 573 | 1,000 | 286.50 |
| 1997-06-12 | 572 | 572 | 572 | 572 | 5,000 | 286 |
| 1997-06-11 | 576 | 576 | 572 | 572 | 7,000 | 286 |
| 1997-06-10 | 562 | 572 | 562 | 571 | 6,000 | 285.50 |
| 1997-06-09 | 561 | 561 | 561 | 561 | 5,000 | 280.50 |
| 1997-06-05 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1997-06-04 | 620 | 620 | 620 | 620 | 7,000 | 310 |
| 1997-05-29 | 625 | 625 | 625 | 625 | 4,000 | 312.50 |
| 1997-05-27 | 630 | 640 | 630 | 640 | 2,000 | 320 |
| 1997-05-23 | 635 | 635 | 625 | 625 | 3,000 | 312.50 |
| 1997-05-20 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 1997-05-19 | 635 | 635 | 630 | 630 | 2,000 | 315 |
| 1997-05-16 | 635 | 635 | 635 | 635 | 1,000 | 317.50 |
| 1997-05-15 | 618 | 639 | 618 | 639 | 6,000 | 319.50 |
| 1997-05-14 | 619 | 619 | 619 | 619 | 3,000 | 309.50 |
| 1997-05-13 | 639 | 639 | 639 | 639 | 1,000 | 319.50 |
| 1997-05-09 | 640 | 640 | 639 | 639 | 3,000 | 319.50 |
| 1997-05-07 | 650 | 650 | 649 | 649 | 2,000 | 324.50 |
| 1997-05-06 | 670 | 670 | 660 | 660 | 7,000 | 330 |
| 1997-05-02 | 650 | 665 | 650 | 665 | 15,000 | 332.50 |
| 1997-05-01 | 636 | 640 | 636 | 640 | 7,000 | 320 |
| 1997-04-30 | 637 | 637 | 636 | 636 | 4,000 | 318 |
| 1997-04-25 | 643 | 643 | 642 | 642 | 4,000 | 321 |
| 1997-04-24 | 642 | 642 | 642 | 642 | 5,000 | 321 |
| 1997-04-23 | 641 | 649 | 640 | 641 | 8,000 | 320.50 |
| 1997-04-22 | 649 | 650 | 640 | 640 | 9,000 | 320 |
| 1997-04-21 | 640 | 640 | 640 | 640 | 11,000 | 320 |
| 1997-04-18 | 615 | 615 | 615 | 615 | 4,000 | 307.50 |
| 1997-04-15 | 640 | 640 | 640 | 640 | 5,000 | 320 |
| 1997-04-14 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1997-04-11 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 1997-04-10 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 1997-04-09 | 570 | 570 | 550 | 550 | 7,000 | 275 |
| 1997-04-08 | 572 | 572 | 572 | 572 | 2,000 | 286 |
| 1997-04-07 | 572 | 572 | 572 | 572 | 1,000 | 286 |
| 1997-04-04 | 571 | 571 | 571 | 571 | 1,000 | 285.50 |
| 1997-04-03 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 1997-04-02 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 1997-04-01 | 581 | 581 | 580 | 580 | 3,000 | 290 |
| 1997-03-31 | 590 | 590 | 590 | 590 | 4,000 | 295 |
| 1997-03-28 | 600 | 600 | 581 | 581 | 4,000 | 290.50 |
| 1997-03-27 | 605 | 605 | 602 | 602 | 2,000 | 301 |
| 1997-03-26 | 610 | 610 | 605 | 605 | 4,000 | 302.50 |
| 1997-03-25 | 602 | 620 | 602 | 620 | 3,000 | 310 |
| 1997-03-24 | 620 | 620 | 600 | 600 | 5,000 | 300 |
| 1997-03-21 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1997-03-19 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1997-03-14 | 650 | 650 | 650 | 650 | 5,000 | 325 |
| 1997-03-13 | 600 | 600 | 600 | 600 | 5,000 | 300 |
| 1997-03-10 | 610 | 610 | 605 | 605 | 2,000 | 302.50 |
| 1997-03-07 | 609 | 610 | 608 | 610 | 4,000 | 305 |
| 1997-03-05 | 630 | 630 | 622 | 622 | 3,000 | 311 |
| 1997-03-03 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 1997-02-27 | 615 | 615 | 610 | 615 | 5,000 | 307.50 |
| 1997-02-25 | 616 | 616 | 615 | 615 | 4,000 | 307.50 |
| 1997-02-19 | 616 | 616 | 616 | 616 | 3,000 | 308 |
| 1997-02-18 | 616 | 616 | 616 | 616 | 1,000 | 308 |
| 1997-02-17 | 615 | 615 | 615 | 615 | 1,000 | 307.50 |
| 1997-02-14 | 610 | 615 | 600 | 615 | 11,000 | 307.50 |
| 1997-02-12 | 615 | 630 | 615 | 630 | 2,000 | 315 |
| 1997-02-10 | 639 | 639 | 630 | 630 | 4,000 | 315 |
| 1997-02-07 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 1997-02-06 | 659 | 659 | 650 | 650 | 4,000 | 325 |
| 1997-02-05 | 670 | 670 | 660 | 660 | 4,000 | 330 |
| 1997-02-04 | 631 | 660 | 631 | 660 | 6,000 | 330 |
| 1997-02-03 | 610 | 612 | 602 | 612 | 8,000 | 306 |
| 1997-01-31 | 595 | 600 | 590 | 590 | 18,000 | 295 |
| 1997-01-30 | 590 | 595 | 590 | 595 | 14,000 | 297.50 |
| 1997-01-29 | 610 | 610 | 590 | 590 | 7,000 | 295 |
| 1997-01-28 | 601 | 620 | 590 | 620 | 7,000 | 310 |
| 1997-01-24 | 601 | 601 | 590 | 601 | 9,000 | 300.50 |
| 1997-01-23 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 1997-01-22 | 619 | 620 | 600 | 600 | 22,000 | 300 |
| 1997-01-21 | 639 | 639 | 630 | 630 | 2,000 | 315 |
| 1997-01-17 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 1997-01-16 | 631 | 631 | 631 | 631 | 1,000 | 315.50 |
| 1997-01-14 | 620 | 635 | 620 | 630 | 5,000 | 315 |
| 1997-01-13 | 625 | 625 | 620 | 620 | 4,000 | 310 |
| 1997-01-10 | 650 | 650 | 620 | 620 | 5,000 | 310 |
| 1997-01-08 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 1997-01-07 | 690 | 690 | 690 | 690 | 2,000 | 345 |
| 1997-01-06 | 690 | 690 | 690 | 690 | 1,000 | 345 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株