6488 (株)ヨシタケ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 248 | 248 | 235 | 235 | 6,000 | 117.50 |
| 2000-12-28 | 253 | 253 | 253 | 253 | 2,000 | 126.50 |
| 2000-12-27 | 250 | 250 | 250 | 250 | 4,000 | 125 |
| 2000-12-26 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2000-12-25 | 245 | 250 | 240 | 245 | 5,000 | 122.50 |
| 2000-12-22 | 248 | 248 | 248 | 248 | 1,000 | 124 |
| 2000-12-21 | 260 | 260 | 250 | 250 | 5,000 | 125 |
| 2000-12-20 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-12-19 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 2000-12-18 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2000-12-15 | 260 | 270 | 260 | 260 | 10,000 | 130 |
| 2000-12-14 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-12-13 | 264 | 264 | 264 | 264 | 1,000 | 132 |
| 2000-12-12 | 270 | 270 | 260 | 265 | 3,000 | 132.50 |
| 2000-12-11 | 275 | 275 | 270 | 270 | 4,000 | 135 |
| 2000-12-08 | 275 | 275 | 275 | 275 | 3,000 | 137.50 |
| 2000-12-07 | 280 | 282 | 280 | 280 | 5,000 | 140 |
| 2000-12-06 | 285 | 285 | 280 | 280 | 11,000 | 140 |
| 2000-12-05 | 260 | 280 | 260 | 280 | 25,000 | 140 |
| 2000-12-04 | 260 | 260 | 259 | 259 | 7,000 | 129.50 |
| 2000-12-01 | 260 | 260 | 260 | 260 | 3,000 | 130 |
| 2000-11-30 | 255 | 260 | 255 | 260 | 2,000 | 130 |
| 2000-11-29 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2000-11-28 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2000-11-27 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2000-11-24 | 265 | 265 | 250 | 250 | 10,000 | 125 |
| 2000-11-22 | 263 | 265 | 263 | 265 | 7,000 | 132.50 |
| 2000-11-21 | 268 | 268 | 263 | 263 | 8,000 | 131.50 |
| 2000-11-20 | 270 | 270 | 268 | 268 | 8,000 | 134 |
| 2000-11-17 | 270 | 270 | 270 | 270 | 10,000 | 135 |
| 2000-11-16 | 270 | 270 | 270 | 270 | 6,000 | 135 |
| 2000-11-15 | 260 | 275 | 260 | 270 | 17,000 | 135 |
| 2000-11-14 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2000-11-13 | 250 | 250 | 250 | 250 | 3,000 | 125 |
| 2000-11-10 | 245 | 255 | 245 | 255 | 3,000 | 127.50 |
| 2000-11-09 | 255 | 255 | 250 | 250 | 5,000 | 125 |
| 2000-11-08 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-11-07 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-11-06 | 260 | 260 | 259 | 259 | 9,000 | 129.50 |
| 2000-11-02 | 260 | 260 | 255 | 255 | 4,000 | 127.50 |
| 2000-11-01 | 260 | 265 | 255 | 255 | 7,000 | 127.50 |
| 2000-10-31 | 265 | 270 | 265 | 270 | 5,000 | 135 |
| 2000-10-30 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-10-27 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2000-10-26 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2000-10-25 | 260 | 265 | 260 | 260 | 4,000 | 130 |
| 2000-10-24 | 265 | 265 | 265 | 265 | 2,000 | 132.50 |
| 2000-10-23 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2000-10-20 | 270 | 270 | 270 | 270 | 3,000 | 135 |
| 2000-10-19 | 285 | 285 | 275 | 275 | 4,000 | 137.50 |
| 2000-10-18 | 280 | 305 | 280 | 290 | 17,000 | 145 |
| 2000-10-17 | 275 | 280 | 275 | 280 | 5,000 | 140 |
| 2000-10-16 | 280 | 280 | 275 | 275 | 9,000 | 137.50 |
| 2000-10-13 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-10-12 | 260 | 265 | 260 | 265 | 2,000 | 132.50 |
| 2000-10-11 | 265 | 265 | 260 | 260 | 3,000 | 130 |
| 2000-10-10 | 280 | 280 | 270 | 270 | 2,000 | 135 |
| 2000-10-06 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2000-10-05 | 265 | 270 | 260 | 270 | 4,000 | 135 |
| 2000-10-04 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-10-03 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2000-10-02 | 260 | 260 | 260 | 260 | 5,000 | 130 |
| 2000-09-29 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-09-28 | 260 | 260 | 260 | 260 | 4,000 | 130 |
| 2000-09-27 | 270 | 270 | 260 | 260 | 4,000 | 130 |
| 2000-09-26 | 275 | 275 | 270 | 270 | 2,000 | 135 |
| 2000-09-25 | 280 | 285 | 280 | 285 | 7,000 | 142.50 |
| 2000-09-22 | 295 | 295 | 280 | 280 | 2,000 | 140 |
| 2000-09-21 | 300 | 310 | 300 | 300 | 4,000 | 150 |
| 2000-09-20 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2000-09-19 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2000-09-18 | 290 | 300 | 290 | 300 | 16,000 | 150 |
| 2000-09-14 | 290 | 290 | 290 | 290 | 4,000 | 145 |
| 2000-09-13 | 270 | 290 | 270 | 290 | 4,000 | 145 |
| 2000-09-12 | 270 | 275 | 270 | 275 | 2,000 | 137.50 |
| 2000-09-11 | 270 | 270 | 270 | 270 | 4,000 | 135 |
| 2000-09-08 | 270 | 275 | 270 | 275 | 2,000 | 137.50 |
| 2000-09-07 | 270 | 275 | 270 | 275 | 3,000 | 137.50 |
| 2000-09-06 | 275 | 280 | 275 | 280 | 5,000 | 140 |
| 2000-09-05 | 275 | 275 | 260 | 275 | 8,000 | 137.50 |
| 2000-09-04 | 270 | 270 | 265 | 270 | 6,000 | 135 |
| 2000-09-01 | 270 | 270 | 265 | 265 | 2,000 | 132.50 |
| 2000-08-31 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2000-08-30 | 275 | 275 | 260 | 260 | 4,000 | 130 |
| 2000-08-29 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2000-08-28 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2000-08-25 | 290 | 290 | 275 | 285 | 5,000 | 142.50 |
| 2000-08-24 | 295 | 295 | 285 | 285 | 5,000 | 142.50 |
| 2000-08-23 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2000-08-22 | 300 | 300 | 295 | 295 | 3,000 | 147.50 |
| 2000-08-21 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2000-08-18 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 2000-08-17 | 275 | 285 | 275 | 285 | 5,000 | 142.50 |
| 2000-08-16 | 275 | 280 | 270 | 270 | 4,000 | 135 |
| 2000-08-15 | 270 | 275 | 270 | 270 | 21,000 | 135 |
| 2000-08-14 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2000-08-11 | 270 | 270 | 265 | 265 | 2,000 | 132.50 |
| 2000-08-10 | 280 | 280 | 270 | 270 | 4,000 | 135 |
| 2000-08-09 | 270 | 280 | 270 | 280 | 2,000 | 140 |
| 2000-08-08 | 270 | 280 | 270 | 280 | 2,000 | 140 |
| 2000-08-07 | 270 | 280 | 270 | 270 | 5,000 | 135 |
| 2000-08-04 | 275 | 285 | 275 | 285 | 5,000 | 142.50 |
| 2000-08-03 | 275 | 275 | 270 | 270 | 3,000 | 135 |
| 2000-08-02 | 280 | 280 | 275 | 275 | 3,000 | 137.50 |
| 2000-08-01 | 270 | 270 | 270 | 270 | 3,000 | 135 |
| 2000-07-31 | 280 | 280 | 270 | 270 | 3,000 | 135 |
| 2000-07-28 | 280 | 285 | 270 | 280 | 9,000 | 140 |
| 2000-07-27 | 285 | 285 | 280 | 285 | 4,000 | 142.50 |
| 2000-07-26 | 300 | 300 | 295 | 295 | 2,000 | 147.50 |
| 2000-07-25 | 290 | 300 | 290 | 300 | 17,000 | 150 |
| 2000-07-24 | 295 | 295 | 280 | 280 | 4,000 | 140 |
| 2000-07-21 | 305 | 310 | 295 | 295 | 5,000 | 147.50 |
| 2000-07-19 | 305 | 305 | 305 | 305 | 2,000 | 152.50 |
| 2000-07-18 | 305 | 310 | 305 | 310 | 2,000 | 155 |
| 2000-07-17 | 315 | 315 | 290 | 305 | 48,000 | 152.50 |
| 2000-07-14 | 295 | 295 | 290 | 295 | 6,000 | 147.50 |
| 2000-07-13 | 295 | 300 | 295 | 295 | 6,000 | 147.50 |
| 2000-07-12 | 300 | 300 | 295 | 300 | 4,000 | 150 |
| 2000-07-11 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2000-07-10 | 300 | 305 | 300 | 300 | 4,000 | 150 |
| 2000-07-07 | 290 | 290 | 290 | 290 | 4,000 | 145 |
| 2000-07-06 | 285 | 290 | 285 | 290 | 2,000 | 145 |
| 2000-07-05 | 290 | 290 | 285 | 290 | 5,000 | 145 |
| 2000-07-04 | 300 | 300 | 290 | 290 | 5,000 | 145 |
| 2000-07-03 | 305 | 305 | 295 | 295 | 6,000 | 147.50 |
| 2000-06-30 | 300 | 310 | 300 | 300 | 15,000 | 150 |
| 2000-06-29 | 295 | 300 | 295 | 300 | 4,000 | 150 |
| 2000-06-28 | 300 | 300 | 295 | 295 | 5,000 | 147.50 |
| 2000-06-27 | 300 | 305 | 295 | 305 | 16,000 | 152.50 |
| 2000-06-26 | 300 | 310 | 295 | 300 | 15,000 | 150 |
| 2000-06-23 | 290 | 300 | 285 | 295 | 13,000 | 147.50 |
| 2000-06-22 | 285 | 285 | 285 | 285 | 2,000 | 142.50 |
| 2000-06-21 | 285 | 285 | 280 | 280 | 2,000 | 140 |
| 2000-06-20 | 285 | 290 | 280 | 280 | 3,000 | 140 |
| 2000-06-19 | 280 | 280 | 275 | 275 | 4,000 | 137.50 |
| 2000-06-16 | 280 | 280 | 280 | 280 | 7,000 | 140 |
| 2000-06-15 | 285 | 295 | 270 | 270 | 24,000 | 135 |
| 2000-06-14 | 285 | 295 | 285 | 285 | 4,000 | 142.50 |
| 2000-06-13 | 275 | 290 | 275 | 290 | 3,000 | 145 |
| 2000-06-12 | 270 | 280 | 270 | 280 | 2,000 | 140 |
| 2000-06-09 | 270 | 280 | 270 | 270 | 3,000 | 135 |
| 2000-06-08 | 270 | 280 | 270 | 270 | 7,000 | 135 |
| 2000-06-05 | 266 | 266 | 263 | 265 | 7,000 | 132.50 |
| 2000-06-01 | 270 | 270 | 262 | 262 | 4,000 | 131 |
| 2000-05-31 | 261 | 271 | 261 | 271 | 2,000 | 135.50 |
| 2000-05-29 | 275 | 310 | 275 | 310 | 4,000 | 155 |
| 2000-05-25 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2000-05-24 | 270 | 270 | 270 | 270 | 3,000 | 135 |
| 2000-05-19 | 325 | 325 | 325 | 325 | 5,000 | 162.50 |
| 2000-05-18 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2000-05-16 | 271 | 271 | 271 | 271 | 2,000 | 135.50 |
| 2000-05-15 | 271 | 271 | 271 | 271 | 23,000 | 135.50 |
| 2000-05-10 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2000-05-09 | 266 | 270 | 266 | 270 | 25,000 | 135 |
| 2000-05-02 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2000-04-25 | 282 | 282 | 261 | 261 | 5,000 | 130.50 |
| 2000-04-20 | 262 | 262 | 262 | 262 | 2,000 | 131 |
| 2000-04-19 | 284 | 284 | 284 | 284 | 3,000 | 142 |
| 2000-04-18 | 284 | 284 | 284 | 284 | 3,000 | 142 |
| 2000-04-17 | 284 | 284 | 284 | 284 | 5,000 | 142 |
| 2000-04-14 | 287 | 287 | 286 | 286 | 6,000 | 143 |
| 2000-04-13 | 286 | 286 | 286 | 286 | 3,000 | 143 |
| 2000-04-12 | 286 | 286 | 286 | 286 | 1,000 | 143 |
| 2000-04-07 | 286 | 286 | 286 | 286 | 1,000 | 143 |
| 2000-04-06 | 286 | 286 | 286 | 286 | 2,000 | 143 |
| 2000-04-05 | 286 | 286 | 285 | 286 | 3,000 | 143 |
| 2000-03-31 | 277 | 277 | 277 | 277 | 2,000 | 138.50 |
| 2000-03-30 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2000-03-29 | 282 | 282 | 282 | 282 | 1,000 | 141 |
| 2000-03-27 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2000-03-24 | 280 | 280 | 275 | 275 | 2,000 | 137.50 |
| 2000-03-23 | 277 | 280 | 277 | 280 | 3,000 | 140 |
| 2000-03-22 | 280 | 280 | 275 | 275 | 9,000 | 137.50 |
| 2000-03-21 | 275 | 275 | 275 | 275 | 2,000 | 137.50 |
| 2000-03-17 | 281 | 281 | 281 | 281 | 2,000 | 140.50 |
| 2000-03-16 | 290 | 290 | 290 | 290 | 6,000 | 145 |
| 2000-03-15 | 290 | 290 | 290 | 290 | 7,000 | 145 |
| 2000-03-14 | 281 | 290 | 281 | 290 | 2,000 | 145 |
| 2000-03-07 | 295 | 295 | 281 | 281 | 2,000 | 140.50 |
| 2000-03-06 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2000-02-28 | 295 | 295 | 295 | 295 | 2,000 | 147.50 |
| 2000-02-21 | 330 | 330 | 330 | 330 | 3,000 | 165 |
| 2000-02-18 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2000-02-17 | 297 | 297 | 297 | 297 | 3,000 | 148.50 |
| 2000-02-16 | 297 | 297 | 297 | 297 | 2,000 | 148.50 |
| 2000-02-14 | 292 | 292 | 292 | 292 | 1,000 | 146 |
| 2000-02-09 | 304 | 304 | 304 | 304 | 2,000 | 152 |
| 2000-02-08 | 305 | 305 | 304 | 304 | 3,000 | 152 |
| 2000-02-04 | 301 | 301 | 301 | 301 | 2,000 | 150.50 |
| 2000-02-03 | 301 | 301 | 301 | 301 | 3,000 | 150.50 |
| 2000-02-02 | 303 | 303 | 303 | 303 | 3,000 | 151.50 |
| 2000-01-31 | 305 | 305 | 305 | 305 | 2,000 | 152.50 |
| 2000-01-27 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2000-01-25 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2000-01-24 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2000-01-19 | 316 | 316 | 316 | 316 | 5,000 | 158 |
| 2000-01-18 | 316 | 316 | 316 | 316 | 2,000 | 158 |
| 2000-01-14 | 288 | 288 | 288 | 288 | 1,000 | 144 |
| 2000-01-13 | 288 | 288 | 288 | 288 | 1,000 | 144 |
| 2000-01-12 | 288 | 288 | 288 | 288 | 1,000 | 144 |
| 2000-01-07 | 277 | 277 | 277 | 277 | 1,000 | 138.50 |
| 2000-01-04 | 270 | 270 | 270 | 270 | 1,000 | 135 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株