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