6488 (株)ヨシタケ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 1999-12-24 | 300 | 300 | 290 | 290 | 7,000 | 145 |
| 1999-12-22 | 329 | 329 | 300 | 300 | 4,000 | 150 |
| 1999-12-21 | 345 | 345 | 345 | 345 | 3,000 | 172.50 |
| 1999-12-20 | 295 | 295 | 295 | 295 | 2,000 | 147.50 |
| 1999-12-17 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 1999-12-16 | 285 | 285 | 285 | 285 | 3,000 | 142.50 |
| 1999-12-15 | 285 | 285 | 285 | 285 | 2,000 | 142.50 |
| 1999-12-14 | 280 | 285 | 280 | 285 | 3,000 | 142.50 |
| 1999-12-10 | 342 | 342 | 334 | 334 | 15,000 | 167 |
| 1999-12-09 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 1999-12-08 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 1999-12-07 | 285 | 285 | 285 | 285 | 2,000 | 142.50 |
| 1999-12-06 | 285 | 285 | 285 | 285 | 2,000 | 142.50 |
| 1999-12-03 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 1999-12-02 | 285 | 285 | 285 | 285 | 3,000 | 142.50 |
| 1999-12-01 | 284 | 285 | 284 | 285 | 2,000 | 142.50 |
| 1999-11-29 | 284 | 284 | 284 | 284 | 1,000 | 142 |
| 1999-11-25 | 282 | 282 | 282 | 282 | 1,000 | 141 |
| 1999-11-24 | 282 | 282 | 282 | 282 | 2,000 | 141 |
| 1999-11-22 | 285 | 285 | 285 | 285 | 3,000 | 142.50 |
| 1999-11-19 | 282 | 285 | 282 | 285 | 2,000 | 142.50 |
| 1999-11-18 | 286 | 286 | 282 | 282 | 3,000 | 141 |
| 1999-11-17 | 286 | 286 | 286 | 286 | 3,000 | 143 |
| 1999-11-15 | 295 | 295 | 286 | 286 | 11,000 | 143 |
| 1999-11-12 | 294 | 294 | 294 | 294 | 1,000 | 147 |
| 1999-11-11 | 295 | 295 | 295 | 295 | 4,000 | 147.50 |
| 1999-11-10 | 295 | 295 | 295 | 295 | 5,000 | 147.50 |
| 1999-11-09 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 1999-11-08 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 1999-11-05 | 295 | 295 | 295 | 295 | 2,000 | 147.50 |
| 1999-11-04 | 291 | 293 | 291 | 293 | 5,000 | 146.50 |
| 1999-11-02 | 291 | 291 | 291 | 291 | 2,000 | 145.50 |
| 1999-11-01 | 294 | 294 | 291 | 291 | 2,000 | 145.50 |
| 1999-10-29 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 1999-10-28 | 295 | 295 | 295 | 295 | 3,000 | 147.50 |
| 1999-10-27 | 295 | 295 | 295 | 295 | 3,000 | 147.50 |
| 1999-10-26 | 300 | 300 | 296 | 296 | 2,000 | 148 |
| 1999-10-25 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 1999-10-19 | 304 | 304 | 304 | 304 | 2,000 | 152 |
| 1999-10-18 | 310 | 310 | 310 | 310 | 4,000 | 155 |
| 1999-10-15 | 310 | 310 | 310 | 310 | 4,000 | 155 |
| 1999-10-06 | 293 | 293 | 293 | 293 | 1,000 | 146.50 |
| 1999-10-05 | 301 | 301 | 293 | 293 | 2,000 | 146.50 |
| 1999-10-04 | 300 | 300 | 300 | 300 | 4,000 | 150 |
| 1999-10-01 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 1999-09-30 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 1999-09-29 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 1999-09-27 | 282 | 282 | 282 | 282 | 3,000 | 141 |
| 1999-09-17 | 345 | 345 | 321 | 321 | 8,000 | 160.50 |
| 1999-09-16 | 345 | 345 | 341 | 341 | 2,000 | 170.50 |
| 1999-09-14 | 340 | 341 | 336 | 341 | 10,000 | 170.50 |
| 1999-09-13 | 340 | 340 | 335 | 335 | 7,000 | 167.50 |
| 1999-09-10 | 335 | 335 | 330 | 330 | 17,000 | 165 |
| 1999-09-09 | 331 | 332 | 331 | 331 | 5,000 | 165.50 |
| 1999-09-08 | 331 | 331 | 330 | 330 | 5,000 | 165 |
| 1999-09-07 | 332 | 332 | 330 | 330 | 4,000 | 165 |
| 1999-09-06 | 332 | 333 | 332 | 332 | 5,000 | 166 |
| 1999-09-03 | 332 | 332 | 332 | 332 | 1,000 | 166 |
| 1999-09-02 | 332 | 332 | 332 | 332 | 3,000 | 166 |
| 1999-09-01 | 332 | 332 | 332 | 332 | 4,000 | 166 |
| 1999-08-31 | 332 | 332 | 332 | 332 | 1,000 | 166 |
| 1999-08-30 | 350 | 350 | 330 | 330 | 9,000 | 165 |
| 1999-08-27 | 350 | 350 | 350 | 350 | 4,000 | 175 |
| 1999-08-26 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 1999-08-25 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 1999-08-23 | 341 | 345 | 341 | 342 | 4,000 | 171 |
| 1999-08-20 | 361 | 361 | 361 | 361 | 2,000 | 180.50 |
| 1999-08-19 | 350 | 360 | 350 | 360 | 6,000 | 180 |
| 1999-08-18 | 345 | 346 | 345 | 346 | 2,000 | 173 |
| 1999-08-17 | 342 | 342 | 342 | 342 | 3,000 | 171 |
| 1999-08-16 | 340 | 340 | 340 | 340 | 2,000 | 170 |
| 1999-08-13 | 330 | 330 | 330 | 330 | 3,000 | 165 |
| 1999-08-11 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 1999-08-10 | 325 | 325 | 325 | 325 | 3,000 | 162.50 |
| 1999-08-09 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 1999-08-06 | 330 | 330 | 330 | 330 | 3,000 | 165 |
| 1999-08-05 | 341 | 341 | 335 | 335 | 3,000 | 167.50 |
| 1999-08-04 | 335 | 335 | 330 | 335 | 9,000 | 167.50 |
| 1999-08-03 | 335 | 335 | 335 | 335 | 2,000 | 167.50 |
| 1999-08-02 | 335 | 335 | 335 | 335 | 2,000 | 167.50 |
| 1999-07-30 | 338 | 338 | 335 | 335 | 5,000 | 167.50 |
| 1999-07-27 | 335 | 335 | 335 | 335 | 7,000 | 167.50 |
| 1999-07-26 | 350 | 350 | 345 | 345 | 9,000 | 172.50 |
| 1999-07-23 | 345 | 345 | 345 | 345 | 3,000 | 172.50 |
| 1999-07-22 | 351 | 355 | 351 | 355 | 7,000 | 177.50 |
| 1999-07-21 | 378 | 378 | 350 | 350 | 5,000 | 175 |
| 1999-07-16 | 456 | 456 | 425 | 425 | 57,000 | 212.50 |
| 1999-07-15 | 345 | 425 | 345 | 425 | 37,000 | 212.50 |
| 1999-07-14 | 344 | 345 | 344 | 345 | 12,000 | 172.50 |
| 1999-07-13 | 345 | 345 | 344 | 344 | 4,000 | 172 |
| 1999-07-12 | 344 | 345 | 344 | 345 | 5,000 | 172.50 |
| 1999-07-09 | 345 | 345 | 345 | 345 | 6,000 | 172.50 |
| 1999-07-08 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 1999-07-07 | 349 | 351 | 349 | 349 | 20,000 | 174.50 |
| 1999-07-06 | 338 | 349 | 338 | 349 | 19,000 | 174.50 |
| 1999-07-05 | 316 | 340 | 316 | 338 | 13,000 | 169 |
| 1999-07-02 | 310 | 315 | 310 | 315 | 7,000 | 157.50 |
| 1999-07-01 | 299 | 309 | 299 | 309 | 3,000 | 154.50 |
| 1999-06-30 | 290 | 299 | 290 | 299 | 5,000 | 149.50 |
| 1999-06-29 | 299 | 299 | 299 | 299 | 1,000 | 149.50 |
| 1999-06-28 | 280 | 284 | 280 | 284 | 14,000 | 142 |
| 1999-06-25 | 285 | 285 | 280 | 280 | 27,000 | 140 |
| 1999-06-24 | 284 | 290 | 281 | 281 | 24,000 | 140.50 |
| 1999-06-23 | 285 | 285 | 284 | 284 | 14,000 | 142 |
| 1999-06-22 | 286 | 287 | 285 | 285 | 13,000 | 142.50 |
| 1999-06-21 | 300 | 300 | 280 | 285 | 8,000 | 142.50 |
| 1999-06-18 | 281 | 299 | 280 | 299 | 7,000 | 149.50 |
| 1999-06-17 | 282 | 282 | 280 | 280 | 6,000 | 140 |
| 1999-06-16 | 285 | 290 | 281 | 281 | 5,000 | 140.50 |
| 1999-06-15 | 290 | 290 | 282 | 283 | 14,000 | 141.50 |
| 1999-06-14 | 291 | 299 | 286 | 290 | 10,000 | 145 |
| 1999-06-11 | 278 | 285 | 278 | 282 | 39,000 | 141 |
| 1999-06-10 | 278 | 279 | 278 | 278 | 12,000 | 139 |
| 1999-06-09 | 275 | 278 | 275 | 275 | 35,000 | 137.50 |
| 1999-06-08 | 272 | 278 | 272 | 272 | 126,000 | 136 |
| 1999-06-07 | 275 | 275 | 270 | 272 | 5,000 | 136 |
| 1999-06-04 | 273 | 278 | 273 | 278 | 8,000 | 139 |
| 1999-06-03 | 270 | 271 | 270 | 270 | 207,000 | 135 |
| 1999-06-02 | 275 | 275 | 275 | 275 | 3,000 | 137.50 |
| 1999-06-01 | 280 | 280 | 275 | 275 | 5,000 | 137.50 |
| 1999-05-28 | 283 | 283 | 283 | 283 | 1,000 | 141.50 |
| 1999-05-27 | 293 | 293 | 290 | 290 | 2,000 | 145 |
| 1999-05-26 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 1999-05-25 | 292 | 292 | 281 | 292 | 9,000 | 146 |
| 1999-05-24 | 292 | 292 | 292 | 292 | 1,000 | 146 |
| 1999-05-20 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 1999-05-17 | 319 | 319 | 319 | 319 | 1,000 | 159.50 |
| 1999-05-14 | 319 | 329 | 319 | 320 | 9,000 | 160 |
| 1999-05-12 | 329 | 329 | 314 | 314 | 4,000 | 157 |
| 1999-05-11 | 310 | 330 | 310 | 330 | 17,000 | 165 |
| 1999-05-10 | 310 | 311 | 309 | 310 | 38,000 | 155 |
| 1999-05-07 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1999-04-30 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 1999-04-28 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 1999-04-27 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 1999-04-26 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 1999-04-23 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 1999-04-22 | 291 | 291 | 291 | 291 | 2,000 | 145.50 |
| 1999-04-16 | 315 | 315 | 315 | 315 | 3,000 | 157.50 |
| 1999-04-15 | 310 | 315 | 310 | 315 | 12,000 | 157.50 |
| 1999-04-14 | 310 | 310 | 305 | 305 | 7,000 | 152.50 |
| 1999-04-13 | 310 | 310 | 310 | 310 | 6,000 | 155 |
| 1999-04-12 | 319 | 319 | 315 | 315 | 2,000 | 157.50 |
| 1999-04-09 | 315 | 320 | 315 | 320 | 13,000 | 160 |
| 1999-04-08 | 315 | 315 | 315 | 315 | 3,000 | 157.50 |
| 1999-04-07 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 1999-04-06 | 321 | 321 | 310 | 310 | 16,000 | 155 |
| 1999-04-05 | 315 | 315 | 315 | 315 | 4,000 | 157.50 |
| 1999-04-02 | 290 | 310 | 290 | 305 | 11,000 | 152.50 |
| 1999-04-01 | 300 | 300 | 290 | 290 | 2,000 | 145 |
| 1999-03-31 | 295 | 300 | 295 | 300 | 3,000 | 150 |
| 1999-03-30 | 279 | 279 | 279 | 279 | 1,000 | 139.50 |
| 1999-03-29 | 290 | 290 | 284 | 284 | 3,000 | 142 |
| 1999-03-26 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 1999-03-25 | 305 | 305 | 305 | 305 | 77,000 | 152.50 |
| 1999-03-24 | 305 | 305 | 300 | 300 | 4,000 | 150 |
| 1999-03-23 | 300 | 300 | 300 | 300 | 4,000 | 150 |
| 1999-03-19 | 289 | 289 | 289 | 289 | 2,000 | 144.50 |
| 1999-03-18 | 283 | 285 | 283 | 285 | 3,000 | 142.50 |
| 1999-03-17 | 281 | 281 | 281 | 281 | 1,000 | 140.50 |
| 1999-03-15 | 275 | 275 | 275 | 275 | 2,000 | 137.50 |
| 1999-03-12 | 280 | 280 | 260 | 261 | 14,000 | 130.50 |
| 1999-03-11 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 1999-03-08 | 290 | 290 | 280 | 280 | 4,000 | 140 |
| 1999-03-05 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 1999-03-04 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 1999-03-03 | 295 | 295 | 295 | 295 | 2,000 | 147.50 |
| 1999-03-01 | 295 | 295 | 295 | 295 | 2,000 | 147.50 |
| 1999-02-26 | 294 | 295 | 290 | 295 | 7,000 | 147.50 |
| 1999-02-25 | 275 | 285 | 275 | 285 | 3,000 | 142.50 |
| 1999-02-23 | 268 | 268 | 267 | 267 | 3,000 | 133.50 |
| 1999-02-22 | 265 | 266 | 265 | 266 | 2,000 | 133 |
| 1999-02-19 | 265 | 265 | 265 | 265 | 6,000 | 132.50 |
| 1999-02-18 | 265 | 266 | 265 | 265 | 3,000 | 132.50 |
| 1999-02-17 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 1999-02-16 | 255 | 255 | 255 | 255 | 10,000 | 127.50 |
| 1999-02-15 | 250 | 250 | 250 | 250 | 22,000 | 125 |
| 1999-02-12 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 1999-02-10 | 255 | 255 | 255 | 255 | 3,000 | 127.50 |
| 1999-02-09 | 255 | 255 | 255 | 255 | 2,000 | 127.50 |
| 1999-02-08 | 260 | 260 | 255 | 255 | 4,000 | 127.50 |
| 1999-02-05 | 261 | 261 | 260 | 260 | 6,000 | 130 |
| 1999-02-04 | 261 | 261 | 261 | 261 | 1,000 | 130.50 |
| 1999-02-03 | 265 | 265 | 261 | 261 | 10,000 | 130.50 |
| 1999-02-02 | 265 | 265 | 265 | 265 | 5,000 | 132.50 |
| 1999-02-01 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 1999-01-28 | 270 | 270 | 269 | 269 | 6,000 | 134.50 |
| 1999-01-27 | 270 | 270 | 270 | 270 | 5,000 | 135 |
| 1999-01-25 | 279 | 279 | 279 | 279 | 2,000 | 139.50 |
| 1999-01-21 | 276 | 276 | 276 | 276 | 2,000 | 138 |
| 1999-01-19 | 294 | 294 | 290 | 290 | 3,000 | 145 |
| 1999-01-18 | 294 | 294 | 294 | 294 | 1,000 | 147 |
| 1999-01-14 | 294 | 294 | 294 | 294 | 12,000 | 147 |
| 1999-01-13 | 294 | 294 | 294 | 294 | 1,000 | 147 |
| 1999-01-11 | 296 | 296 | 294 | 294 | 2,000 | 147 |
| 1999-01-08 | 296 | 296 | 296 | 296 | 1,000 | 148 |
| 1999-01-06 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 1999-01-05 | 305 | 305 | 305 | 305 | 8,000 | 152.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株