6488 (株)ヨシタケの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-25	275	275	275	275	1,000	137.50
1998-12-24	273	273	273	273	3,000	136.50
1998-12-22	271	273	271	273	5,000	136.50
1998-12-21	265	268	265	268	2,000	134
1998-12-18	315	315	315	315	1,000	157.50
1998-12-17	315	315	315	315	1,000	157.50
1998-12-16	315	315	315	315	3,000	157.50
1998-12-15	315	315	315	315	7,000	157.50
1998-12-07	320	320	320	320	1,000	160
1998-12-04	320	320	320	320	7,000	160
1998-12-03	315	315	315	315	1,000	157.50
1998-12-02	315	315	315	315	7,000	157.50
1998-11-30	320	320	320	320	8,000	160
1998-11-27	320	320	320	320	3,000	160
1998-11-26	320	320	320	320	2,000	160
1998-11-25	320	320	320	320	2,000	160
1998-11-24	332	332	332	332	1,000	166
1998-11-19	309	309	309	309	1,000	154.50
1998-11-18	305	305	305	305	1,000	152.50
1998-11-17	300	300	300	300	3,000	150
1998-11-16	300	300	300	300	3,000	150
1998-11-13	300	300	300	300	6,000	150
1998-11-10	295	295	295	295	2,000	147.50
1998-11-09	295	295	295	295	1,000	147.50
1998-11-06	290	295	290	295	2,000	147.50
1998-11-04	275	275	275	275	1,000	137.50
1998-11-02	271	271	271	271	1,000	135.50
1998-10-30	271	271	271	271	1,000	135.50
1998-10-23	277	299	277	299	2,000	149.50
1998-10-22	255	255	255	255	1,000	127.50
1998-10-20	300	300	300	300	1,000	150
1998-10-19	300	300	300	300	2,000	150
1998-10-15	270	286	270	286	8,000	143
1998-10-14	262	262	262	262	1,000	131
1998-10-13	262	262	262	262	1,000	131
1998-10-07	278	278	278	278	1,000	139
1998-10-05	286	286	286	286	2,000	143
1998-09-30	280	280	270	270	3,000	135
1998-09-29	278	280	278	280	3,000	140
1998-09-25	286	286	286	286	2,000	143
1998-09-18	323	323	323	323	3,000	161.50
1998-09-17	325	325	323	323	3,000	161.50
1998-09-16	325	325	325	325	4,000	162.50
1998-09-14	319	319	319	319	4,000	159.50
1998-09-10	295	295	295	295	1,000	147.50
1998-09-09	295	295	295	295	2,000	147.50
1998-09-07	310	310	295	295	5,000	147.50
1998-09-04	300	310	300	310	2,000	155
1998-08-28	300	300	300	300	5,000	150
1998-08-25	312	312	312	312	3,000	156
1998-08-20	324	324	324	324	3,000	162
1998-08-18	328	328	328	328	1,000	164
1998-08-17	329	329	328	328	2,000	164
1998-08-14	334	334	334	334	9,000	167
1998-08-12	301	301	301	301	1,000	150.50
1998-08-10	310	310	300	300	3,000	150
1998-08-07	315	315	315	315	2,000	157.50
1998-08-06	320	320	315	315	4,000	157.50
1998-08-05	320	320	320	320	1,000	160
1998-08-04	321	321	321	321	1,000	160.50
1998-08-03	321	321	321	321	1,000	160.50
1998-07-31	321	321	321	321	5,000	160.50
1998-07-24	320	320	320	320	7,000	160
1998-07-23	310	310	310	310	2,000	155
1998-07-22	333	333	310	310	4,000	155
1998-07-15	328	345	327	345	17,000	172.50
1998-07-14	310	315	310	315	4,000	157.50
1998-07-13	308	312	308	312	2,000	156
1998-07-10	291	309	291	309	3,000	154.50
1998-07-09	309	312	309	312	9,000	156
1998-07-08	314	314	310	310	11,000	155
1998-07-07	310	314	305	314	11,000	157
1998-07-06	305	305	305	305	2,000	152.50
1998-07-02	290	290	290	290	12,000	145
1998-07-01	280	280	279	280	18,000	140
1998-06-29	256	256	256	256	3,000	128
1998-06-26	256	256	256	256	2,000	128
1998-06-25	264	265	254	254	17,000	127
1998-06-24	265	265	265	265	1,000	132.50
1998-06-23	268	268	260	261	18,000	130.50
1998-06-22	275	279	263	266	19,000	133
1998-06-19	280	280	274	274	10,000	137
1998-06-18	297	299	289	289	12,000	144.50
1998-06-16	298	298	298	298	4,000	149
1998-06-15	299	299	298	298	15,000	149
1998-06-12	300	300	299	299	2,000	149.50
1998-06-11	300	300	300	300	2,000	150
1998-06-09	314	314	310	310	2,000	155
1998-06-08	319	319	319	319	1,000	159.50
1998-06-05	322	323	318	318	5,000	159
1998-06-03	329	329	329	329	1,000	164.50
1998-06-02	330	330	330	330	1,000	165
1998-06-01	333	333	330	330	9,000	165
1998-05-28	344	344	344	344	3,000	172
1998-05-25	350	375	350	375	2,000	187.50
1998-05-21	341	341	341	341	1,000	170.50
1998-05-19	355	355	355	355	2,000	177.50
1998-05-18	360	360	360	360	2,000	180
1998-05-15	360	380	360	380	9,000	190
1998-05-13	331	331	331	331	1,000	165.50
1998-05-08	335	335	335	335	1,000	167.50
1998-05-01	350	350	331	331	3,000	165.50
1998-04-28	330	330	330	330	9,000	165
1998-04-27	330	330	330	330	4,000	165
1998-04-24	364	364	363	363	6,000	181.50
1998-04-15	344	380	336	336	11,000	168
1998-04-13	343	343	337	337	3,000	168.50
1998-04-08	326	326	326	326	1,000	163
1998-04-03	387	387	356	356	3,000	178
1998-04-02	389	389	389	389	1,000	194.50
1998-03-31	390	390	390	390	2,000	195
1998-03-27	390	400	381	400	3,000	200
1998-03-25	380	380	380	380	3,000	190
1998-03-24	380	380	380	380	2,000	190
1998-03-23	385	385	385	385	2,000	192.50
1998-03-20	370	370	370	370	5,000	185
1998-03-19	371	375	370	370	5,000	185
1998-03-18	376	376	370	370	5,000	185
1998-03-13	390	390	380	380	15,000	190
1998-03-12	390	390	380	380	2,000	190
1998-03-10	400	400	400	400	3,000	200
1998-03-06	400	400	400	400	3,000	200
1998-03-05	425	425	400	400	2,000	200
1998-03-04	425	425	425	425	2,000	212.50
1998-02-27	425	425	425	425	1,000	212.50
1998-02-26	420	424	420	424	3,000	212
1998-02-25	424	424	420	420	3,000	210
1998-02-23	424	424	424	424	1,000	212
1998-02-20	430	430	425	425	2,000	212.50
1998-02-19	446	446	430	430	2,000	215
1998-02-16	435	445	435	445	4,000	222.50
1998-02-13	435	435	435	435	3,000	217.50
1998-02-12	436	440	435	435	4,000	217.50
1998-02-06	420	420	420	420	1,000	210
1998-02-05	420	420	420	420	10,000	210
1998-02-04	421	421	420	420	3,000	210
1998-02-03	421	421	420	420	4,000	210
1998-02-02	420	420	420	420	1,000	210
1998-01-30	409	420	400	420	17,000	210
1998-01-29	411	420	411	420	8,000	210
1998-01-28	367	417	367	417	4,000	208.50
1998-01-27	377	380	361	361	43,000	180.50
1998-01-26	390	390	370	372	14,000	186
1998-01-23	390	390	390	390	3,000	195
1998-01-22	370	370	370	370	2,000	185
1998-01-20	360	360	360	360	1,000	180
1998-01-14	331	331	331	331	6,000	165.50
1998-01-12	338	338	331	331	3,000	165.50
1998-01-09	337	337	332	335	10,000	167.50
1998-01-08	328	328	328	328	8,000	164
1998-01-07	328	328	320	328	8,000	164
1998-01-06	328	328	328	328	4,000	164
1998-01-05	330	330	329	329	4,000	164.50

分割・併合履歴： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株

6488 (株)ヨシタケ の時系列データ [1998年度]

6488 (株)ヨシタケの時系列データ [1998年度]