6488 (株)ヨシタケ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 295 | 295 | 295 | 295 | 5,000 | 147.50 |
| 2001-12-27 | 296 | 300 | 290 | 295 | 14,000 | 147.50 |
| 2001-12-26 | 300 | 300 | 300 | 300 | 14,000 | 150 |
| 2001-12-25 | 300 | 305 | 295 | 300 | 14,000 | 150 |
| 2001-12-21 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-12-20 | 300 | 305 | 290 | 295 | 33,000 | 147.50 |
| 2001-12-19 | 300 | 315 | 300 | 305 | 10,000 | 152.50 |
| 2001-12-18 | 310 | 315 | 310 | 315 | 6,000 | 157.50 |
| 2001-12-17 | 305 | 340 | 305 | 315 | 24,000 | 157.50 |
| 2001-12-14 | 305 | 305 | 300 | 300 | 5,000 | 150 |
| 2001-12-13 | 305 | 305 | 305 | 305 | 6,000 | 152.50 |
| 2001-12-12 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2001-12-11 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2001-12-10 | 305 | 305 | 305 | 305 | 2,000 | 152.50 |
| 2001-12-07 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2001-12-06 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2001-12-05 | 300 | 330 | 300 | 315 | 20,000 | 157.50 |
| 2001-12-04 | 305 | 305 | 300 | 300 | 2,000 | 150 |
| 2001-12-03 | 300 | 300 | 300 | 300 | 6,000 | 150 |
| 2001-11-30 | 300 | 301 | 300 | 300 | 5,000 | 150 |
| 2001-11-29 | 305 | 305 | 301 | 301 | 13,000 | 150.50 |
| 2001-11-28 | 310 | 310 | 305 | 305 | 5,000 | 152.50 |
| 2001-11-27 | 300 | 310 | 300 | 310 | 3,000 | 155 |
| 2001-11-26 | 320 | 330 | 300 | 310 | 7,000 | 155 |
| 2001-11-22 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-11-21 | 315 | 315 | 300 | 300 | 4,000 | 150 |
| 2001-11-20 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2001-11-19 | 300 | 305 | 300 | 300 | 5,000 | 150 |
| 2001-11-16 | 300 | 300 | 295 | 300 | 10,000 | 150 |
| 2001-11-15 | 285 | 320 | 285 | 295 | 16,000 | 147.50 |
| 2001-11-14 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2001-11-13 | 290 | 290 | 285 | 285 | 5,000 | 142.50 |
| 2001-11-12 | 285 | 290 | 285 | 290 | 4,000 | 145 |
| 2001-11-09 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 2001-11-08 | 285 | 295 | 285 | 295 | 6,000 | 147.50 |
| 2001-11-07 | 295 | 295 | 290 | 290 | 4,000 | 145 |
| 2001-11-06 | 300 | 310 | 295 | 295 | 11,000 | 147.50 |
| 2001-11-05 | 304 | 304 | 296 | 296 | 3,000 | 148 |
| 2001-11-02 | 300 | 300 | 297 | 297 | 9,000 | 148.50 |
| 2001-11-01 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-10-31 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-10-30 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-10-29 | 300 | 300 | 300 | 300 | 6,000 | 150 |
| 2001-10-26 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-10-25 | 298 | 298 | 297 | 297 | 3,000 | 148.50 |
| 2001-10-24 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2001-10-23 | 294 | 295 | 290 | 295 | 4,000 | 147.50 |
| 2001-10-22 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2001-10-19 | 305 | 305 | 300 | 300 | 2,000 | 150 |
| 2001-10-18 | 305 | 310 | 300 | 305 | 13,000 | 152.50 |
| 2001-10-17 | 300 | 310 | 290 | 310 | 11,000 | 155 |
| 2001-10-16 | 315 | 320 | 305 | 310 | 7,000 | 155 |
| 2001-10-15 | 305 | 360 | 305 | 320 | 34,000 | 160 |
| 2001-10-12 | 304 | 305 | 295 | 300 | 15,000 | 150 |
| 2001-10-11 | 304 | 304 | 304 | 304 | 1,000 | 152 |
| 2001-10-10 | 310 | 310 | 305 | 305 | 2,000 | 152.50 |
| 2001-10-09 | 310 | 310 | 310 | 310 | 3,000 | 155 |
| 2001-10-05 | 305 | 315 | 305 | 310 | 14,000 | 155 |
| 2001-10-04 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2001-10-03 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2001-10-02 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2001-10-01 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-09-28 | 290 | 295 | 280 | 295 | 8,000 | 147.50 |
| 2001-09-27 | 292 | 295 | 292 | 295 | 2,000 | 147.50 |
| 2001-09-26 | 295 | 295 | 288 | 292 | 7,000 | 146 |
| 2001-09-25 | 300 | 300 | 293 | 293 | 4,000 | 146.50 |
| 2001-09-21 | 300 | 300 | 292 | 296 | 5,000 | 148 |
| 2001-09-20 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2001-09-19 | 305 | 308 | 302 | 302 | 28,000 | 151 |
| 2001-09-18 | 315 | 315 | 300 | 308 | 8,000 | 154 |
| 2001-09-17 | 320 | 322 | 300 | 310 | 29,000 | 155 |
| 2001-09-14 | 295 | 295 | 290 | 290 | 4,000 | 145 |
| 2001-09-13 | 301 | 301 | 295 | 299 | 6,000 | 149.50 |
| 2001-09-12 | 300 | 300 | 300 | 300 | 7,000 | 150 |
| 2001-09-11 | 301 | 301 | 301 | 301 | 6,000 | 150.50 |
| 2001-09-10 | 301 | 303 | 301 | 302 | 16,000 | 151 |
| 2001-09-07 | 303 | 303 | 303 | 303 | 2,000 | 151.50 |
| 2001-09-06 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-09-05 | 308 | 308 | 303 | 303 | 10,000 | 151.50 |
| 2001-09-04 | 305 | 305 | 303 | 305 | 12,000 | 152.50 |
| 2001-09-03 | 305 | 305 | 305 | 305 | 2,000 | 152.50 |
| 2001-08-31 | 304 | 305 | 304 | 305 | 23,000 | 152.50 |
| 2001-08-30 | 306 | 306 | 302 | 305 | 26,000 | 152.50 |
| 2001-08-29 | 310 | 310 | 305 | 306 | 15,000 | 153 |
| 2001-08-28 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2001-08-27 | 310 | 310 | 308 | 310 | 17,000 | 155 |
| 2001-08-24 | 308 | 318 | 308 | 310 | 7,000 | 155 |
| 2001-08-23 | 302 | 315 | 302 | 310 | 18,000 | 155 |
| 2001-08-22 | 307 | 307 | 302 | 302 | 2,000 | 151 |
| 2001-08-21 | 305 | 305 | 302 | 305 | 4,000 | 152.50 |
| 2001-08-20 | 300 | 305 | 300 | 305 | 2,000 | 152.50 |
| 2001-08-17 | 305 | 305 | 302 | 302 | 2,000 | 151 |
| 2001-08-16 | 305 | 305 | 305 | 305 | 2,000 | 152.50 |
| 2001-08-15 | 311 | 311 | 300 | 300 | 19,000 | 150 |
| 2001-08-14 | 310 | 310 | 310 | 310 | 17,000 | 155 |
| 2001-08-13 | 310 | 310 | 310 | 310 | 20,000 | 155 |
| 2001-08-10 | 310 | 310 | 310 | 310 | 19,000 | 155 |
| 2001-08-09 | 310 | 315 | 308 | 310 | 16,000 | 155 |
| 2001-08-08 | 310 | 315 | 310 | 315 | 26,000 | 157.50 |
| 2001-08-07 | 315 | 315 | 310 | 312 | 66,000 | 156 |
| 2001-08-06 | 310 | 320 | 310 | 315 | 17,000 | 157.50 |
| 2001-08-03 | 315 | 315 | 310 | 315 | 5,000 | 157.50 |
| 2001-08-02 | 314 | 314 | 314 | 314 | 1,000 | 157 |
| 2001-08-01 | 307 | 310 | 307 | 310 | 8,000 | 155 |
| 2001-07-31 | 310 | 310 | 310 | 310 | 18,000 | 155 |
| 2001-07-30 | 310 | 310 | 305 | 310 | 2,000 | 155 |
| 2001-07-27 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2001-07-26 | 310 | 310 | 310 | 310 | 6,000 | 155 |
| 2001-07-25 | 310 | 320 | 308 | 308 | 25,000 | 154 |
| 2001-07-24 | 310 | 310 | 310 | 310 | 5,000 | 155 |
| 2001-07-23 | 315 | 315 | 310 | 310 | 6,000 | 155 |
| 2001-07-19 | 315 | 315 | 315 | 315 | 3,000 | 157.50 |
| 2001-07-18 | 315 | 320 | 310 | 315 | 14,000 | 157.50 |
| 2001-07-17 | 320 | 325 | 320 | 320 | 10,000 | 160 |
| 2001-07-16 | 320 | 335 | 320 | 320 | 47,000 | 160 |
| 2001-07-13 | 315 | 320 | 315 | 320 | 9,000 | 160 |
| 2001-07-12 | 320 | 325 | 315 | 320 | 21,000 | 160 |
| 2001-07-11 | 315 | 320 | 315 | 320 | 12,000 | 160 |
| 2001-07-10 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2001-07-09 | 320 | 320 | 320 | 320 | 4,000 | 160 |
| 2001-07-06 | 320 | 330 | 315 | 330 | 7,000 | 165 |
| 2001-07-05 | 325 | 330 | 305 | 320 | 18,000 | 160 |
| 2001-07-04 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2001-07-03 | 320 | 325 | 320 | 320 | 3,000 | 160 |
| 2001-07-02 | 330 | 330 | 320 | 320 | 3,000 | 160 |
| 2001-06-29 | 323 | 323 | 320 | 320 | 3,000 | 160 |
| 2001-06-28 | 315 | 330 | 315 | 325 | 15,000 | 162.50 |
| 2001-06-27 | 320 | 320 | 310 | 315 | 6,000 | 157.50 |
| 2001-06-26 | 311 | 320 | 311 | 320 | 12,000 | 160 |
| 2001-06-25 | 320 | 320 | 312 | 312 | 6,000 | 156 |
| 2001-06-22 | 315 | 320 | 311 | 312 | 6,000 | 156 |
| 2001-06-21 | 312 | 315 | 311 | 315 | 6,000 | 157.50 |
| 2001-06-20 | 307 | 320 | 307 | 315 | 11,000 | 157.50 |
| 2001-06-19 | 309 | 310 | 305 | 305 | 5,000 | 152.50 |
| 2001-06-18 | 306 | 306 | 306 | 306 | 1,000 | 153 |
| 2001-06-15 | 298 | 305 | 298 | 300 | 14,000 | 150 |
| 2001-06-14 | 300 | 300 | 295 | 295 | 7,000 | 147.50 |
| 2001-06-13 | 300 | 300 | 300 | 300 | 7,000 | 150 |
| 2001-06-12 | 300 | 300 | 300 | 300 | 7,000 | 150 |
| 2001-06-11 | 300 | 300 | 300 | 300 | 9,000 | 150 |
| 2001-06-08 | 300 | 300 | 300 | 300 | 4,000 | 150 |
| 2001-06-07 | 300 | 300 | 300 | 300 | 5,000 | 150 |
| 2001-06-06 | 305 | 305 | 300 | 300 | 4,000 | 150 |
| 2001-06-05 | 305 | 305 | 300 | 300 | 4,000 | 150 |
| 2001-06-04 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-06-01 | 305 | 305 | 300 | 305 | 9,000 | 152.50 |
| 2001-05-31 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-05-30 | 305 | 305 | 300 | 300 | 4,000 | 150 |
| 2001-05-29 | 320 | 320 | 310 | 310 | 5,000 | 155 |
| 2001-05-28 | 280 | 350 | 280 | 325 | 39,000 | 162.50 |
| 2001-05-25 | 290 | 290 | 260 | 265 | 11,000 | 132.50 |
| 2001-05-24 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2001-05-23 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2001-05-22 | 298 | 298 | 298 | 298 | 1,000 | 149 |
| 2001-05-21 | 295 | 295 | 295 | 295 | 2,000 | 147.50 |
| 2001-05-18 | 297 | 300 | 295 | 300 | 4,000 | 150 |
| 2001-05-17 | 299 | 299 | 299 | 299 | 1,000 | 149.50 |
| 2001-05-16 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2001-05-15 | 293 | 312 | 293 | 301 | 19,000 | 150.50 |
| 2001-05-14 | 293 | 293 | 293 | 293 | 1,000 | 146.50 |
| 2001-05-11 | 293 | 293 | 293 | 293 | 1,000 | 146.50 |
| 2001-05-10 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2001-05-09 | 302 | 302 | 300 | 300 | 4,000 | 150 |
| 2001-05-08 | 300 | 300 | 298 | 298 | 3,000 | 149 |
| 2001-05-07 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 2001-05-02 | 302 | 302 | 302 | 302 | 2,000 | 151 |
| 2001-05-01 | 295 | 295 | 295 | 295 | 4,000 | 147.50 |
| 2001-04-27 | 305 | 305 | 300 | 300 | 2,000 | 150 |
| 2001-04-26 | 295 | 300 | 295 | 300 | 2,000 | 150 |
| 2001-04-25 | 295 | 295 | 295 | 295 | 4,000 | 147.50 |
| 2001-04-24 | 295 | 295 | 290 | 290 | 3,000 | 145 |
| 2001-04-23 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2001-04-20 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2001-04-19 | 286 | 286 | 286 | 286 | 2,000 | 143 |
| 2001-04-18 | 290 | 290 | 286 | 286 | 3,000 | 143 |
| 2001-04-17 | 282 | 282 | 282 | 282 | 1,000 | 141 |
| 2001-04-16 | 290 | 290 | 290 | 290 | 6,000 | 145 |
| 2001-04-13 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2001-04-12 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2001-04-11 | 268 | 270 | 268 | 270 | 3,000 | 135 |
| 2001-04-10 | 268 | 268 | 268 | 268 | 1,000 | 134 |
| 2001-04-09 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2001-04-06 | 268 | 268 | 268 | 268 | 1,000 | 134 |
| 2001-04-05 | 265 | 265 | 265 | 265 | 6,000 | 132.50 |
| 2001-04-04 | 265 | 265 | 265 | 265 | 2,000 | 132.50 |
| 2001-04-03 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2001-04-02 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2001-03-30 | 270 | 275 | 270 | 275 | 3,000 | 137.50 |
| 2001-03-29 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2001-03-28 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2001-03-27 | 300 | 300 | 280 | 280 | 5,000 | 140 |
| 2001-03-26 | 300 | 308 | 300 | 300 | 5,000 | 150 |
| 2001-03-23 | 305 | 310 | 305 | 310 | 6,000 | 155 |
| 2001-03-22 | 305 | 305 | 300 | 300 | 12,000 | 150 |
| 2001-03-21 | 298 | 300 | 298 | 300 | 11,000 | 150 |
| 2001-03-19 | 295 | 310 | 295 | 310 | 2,000 | 155 |
| 2001-03-16 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2001-03-15 | 286 | 320 | 286 | 300 | 31,000 | 150 |
| 2001-03-14 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 2001-03-13 | 290 | 292 | 290 | 290 | 14,000 | 145 |
| 2001-03-12 | 290 | 290 | 290 | 290 | 3,000 | 145 |
| 2001-03-09 | 289 | 289 | 289 | 289 | 1,000 | 144.50 |
| 2001-03-08 | 287 | 290 | 287 | 290 | 2,000 | 145 |
| 2001-03-07 | 285 | 285 | 285 | 285 | 3,000 | 142.50 |
| 2001-03-06 | 285 | 285 | 285 | 285 | 2,000 | 142.50 |
| 2001-03-05 | 285 | 293 | 285 | 285 | 4,000 | 142.50 |
| 2001-03-02 | 281 | 285 | 280 | 285 | 6,000 | 142.50 |
| 2001-03-01 | 285 | 285 | 280 | 285 | 4,000 | 142.50 |
| 2001-02-28 | 285 | 285 | 285 | 285 | 8,000 | 142.50 |
| 2001-02-27 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2001-02-26 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2001-02-23 | 287 | 287 | 287 | 287 | 4,000 | 143.50 |
| 2001-02-22 | 290 | 290 | 288 | 288 | 2,000 | 144 |
| 2001-02-21 | 294 | 294 | 293 | 293 | 2,000 | 146.50 |
| 2001-02-20 | 295 | 295 | 295 | 295 | 3,000 | 147.50 |
| 2001-02-19 | 292 | 292 | 292 | 292 | 2,000 | 146 |
| 2001-02-16 | 290 | 291 | 290 | 291 | 2,000 | 145.50 |
| 2001-02-15 | 295 | 295 | 288 | 290 | 13,000 | 145 |
| 2001-02-14 | 288 | 288 | 288 | 288 | 2,000 | 144 |
| 2001-02-13 | 288 | 288 | 288 | 288 | 1,000 | 144 |
| 2001-02-09 | 287 | 288 | 287 | 288 | 3,000 | 144 |
| 2001-02-08 | 288 | 290 | 285 | 287 | 13,000 | 143.50 |
| 2001-02-07 | 280 | 290 | 280 | 290 | 8,000 | 145 |
| 2001-02-06 | 277 | 277 | 276 | 277 | 5,000 | 138.50 |
| 2001-02-05 | 268 | 277 | 268 | 277 | 13,000 | 138.50 |
| 2001-02-02 | 269 | 270 | 269 | 269 | 5,000 | 134.50 |
| 2001-02-01 | 268 | 268 | 268 | 268 | 1,000 | 134 |
| 2001-01-31 | 270 | 270 | 270 | 270 | 4,000 | 135 |
| 2001-01-30 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2001-01-29 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2001-01-26 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2001-01-25 | 270 | 275 | 270 | 270 | 5,000 | 135 |
| 2001-01-24 | 275 | 275 | 275 | 275 | 3,000 | 137.50 |
| 2001-01-23 | 280 | 280 | 275 | 275 | 6,000 | 137.50 |
| 2001-01-22 | 270 | 270 | 270 | 270 | 3,000 | 135 |
| 2001-01-19 | 265 | 265 | 260 | 265 | 3,000 | 132.50 |
| 2001-01-18 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 2001-01-17 | 250 | 250 | 250 | 250 | 2,000 | 125 |
| 2001-01-16 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2001-01-15 | 242 | 245 | 242 | 245 | 16,000 | 122.50 |
| 2001-01-12 | 240 | 240 | 240 | 240 | 4,000 | 120 |
| 2001-01-11 | 243 | 243 | 240 | 240 | 2,000 | 120 |
| 2001-01-10 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2001-01-09 | 240 | 240 | 240 | 240 | 3,000 | 120 |
| 2001-01-05 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2001-01-04 | 240 | 240 | 240 | 240 | 1,000 | 120 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株