6488 (株)ヨシタケ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 300 | 310 | 300 | 300 | 3,000 | 150 |
| 2002-12-27 | 290 | 290 | 290 | 290 | 4,000 | 145 |
| 2002-12-26 | 280 | 280 | 275 | 280 | 5,000 | 140 |
| 2002-12-25 | 270 | 300 | 270 | 270 | 18,000 | 135 |
| 2002-12-24 | 255 | 255 | 255 | 255 | 2,000 | 127.50 |
| 2002-12-20 | 255 | 260 | 250 | 250 | 13,000 | 125 |
| 2002-12-19 | 275 | 275 | 260 | 260 | 9,000 | 130 |
| 2002-12-18 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2002-12-17 | 290 | 290 | 280 | 280 | 8,000 | 140 |
| 2002-12-16 | 280 | 320 | 280 | 290 | 30,000 | 145 |
| 2002-12-13 | 265 | 280 | 265 | 280 | 3,000 | 140 |
| 2002-12-12 | 290 | 290 | 280 | 280 | 4,000 | 140 |
| 2002-12-11 | 270 | 270 | 265 | 265 | 3,000 | 132.50 |
| 2002-12-10 | 265 | 270 | 265 | 265 | 7,000 | 132.50 |
| 2002-12-09 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2002-12-06 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2002-12-05 | 280 | 300 | 270 | 270 | 17,000 | 135 |
| 2002-12-04 | 270 | 275 | 270 | 275 | 4,000 | 137.50 |
| 2002-12-03 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2002-12-02 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2002-11-29 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2002-11-28 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 2002-11-27 | 265 | 265 | 265 | 265 | 2,000 | 132.50 |
| 2002-11-26 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2002-11-25 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2002-11-22 | 270 | 275 | 270 | 270 | 3,000 | 135 |
| 2002-11-21 | 265 | 265 | 265 | 265 | 2,000 | 132.50 |
| 2002-11-20 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2002-11-19 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2002-11-18 | 290 | 290 | 280 | 280 | 3,000 | 140 |
| 2002-11-15 | 295 | 305 | 295 | 300 | 16,000 | 150 |
| 2002-11-14 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2002-11-13 | 285 | 285 | 285 | 285 | 3,000 | 142.50 |
| 2002-11-12 | 295 | 295 | 285 | 285 | 2,000 | 142.50 |
| 2002-11-11 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2002-11-08 | 293 | 293 | 290 | 290 | 2,000 | 145 |
| 2002-11-07 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2002-11-06 | 290 | 290 | 290 | 290 | 48,000 | 145 |
| 2002-11-05 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 2002-11-01 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2002-10-31 | 295 | 295 | 295 | 295 | 2,000 | 147.50 |
| 2002-10-30 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2002-10-29 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2002-10-28 | 275 | 285 | 275 | 285 | 2,000 | 142.50 |
| 2002-10-25 | 285 | 285 | 275 | 275 | 2,000 | 137.50 |
| 2002-10-24 | 265 | 280 | 265 | 280 | 2,000 | 140 |
| 2002-10-23 | 270 | 280 | 270 | 280 | 4,000 | 140 |
| 2002-10-22 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2002-10-21 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2002-10-18 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2002-10-17 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-10-16 | 295 | 295 | 295 | 295 | 2,000 | 147.50 |
| 2002-10-15 | 295 | 300 | 290 | 290 | 16,000 | 145 |
| 2002-10-11 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2002-10-10 | 280 | 280 | 280 | 280 | 3,000 | 140 |
| 2002-10-09 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2002-10-08 | 290 | 290 | 290 | 290 | 3,000 | 145 |
| 2002-10-07 | 275 | 290 | 275 | 290 | 2,000 | 145 |
| 2002-10-04 | 280 | 280 | 280 | 280 | 4,000 | 140 |
| 2002-10-03 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2002-10-02 | 290 | 300 | 290 | 300 | 2,000 | 150 |
| 2002-10-01 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2002-09-30 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2002-09-27 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2002-09-26 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2002-09-25 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2002-09-24 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2002-09-20 | 325 | 325 | 325 | 325 | 2,000 | 162.50 |
| 2002-09-19 | 340 | 340 | 340 | 340 | 3,000 | 170 |
| 2002-09-18 | 345 | 350 | 325 | 325 | 9,000 | 162.50 |
| 2002-09-17 | 350 | 350 | 340 | 340 | 24,000 | 170 |
| 2002-09-13 | 340 | 340 | 340 | 340 | 4,000 | 170 |
| 2002-09-12 | 335 | 335 | 330 | 335 | 6,000 | 167.50 |
| 2002-09-11 | 330 | 330 | 330 | 330 | 5,000 | 165 |
| 2002-09-10 | 330 | 335 | 325 | 325 | 8,000 | 162.50 |
| 2002-09-09 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2002-09-06 | 325 | 325 | 325 | 325 | 2,000 | 162.50 |
| 2002-09-05 | 320 | 320 | 315 | 315 | 5,000 | 157.50 |
| 2002-09-04 | 325 | 325 | 310 | 310 | 10,000 | 155 |
| 2002-09-03 | 325 | 330 | 325 | 325 | 9,000 | 162.50 |
| 2002-09-02 | 330 | 330 | 325 | 325 | 4,000 | 162.50 |
| 2002-08-30 | 325 | 325 | 320 | 325 | 7,000 | 162.50 |
| 2002-08-29 | 325 | 325 | 320 | 320 | 4,000 | 160 |
| 2002-08-28 | 330 | 335 | 325 | 325 | 9,000 | 162.50 |
| 2002-08-27 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2002-08-26 | 330 | 330 | 330 | 330 | 5,000 | 165 |
| 2002-08-23 | 320 | 325 | 320 | 325 | 5,000 | 162.50 |
| 2002-08-22 | 320 | 330 | 320 | 320 | 3,000 | 160 |
| 2002-08-21 | 320 | 320 | 315 | 315 | 2,000 | 157.50 |
| 2002-08-20 | 330 | 330 | 320 | 320 | 6,000 | 160 |
| 2002-08-19 | 330 | 330 | 320 | 320 | 6,000 | 160 |
| 2002-08-16 | 329 | 330 | 325 | 329 | 10,000 | 164.50 |
| 2002-08-15 | 320 | 345 | 320 | 330 | 16,000 | 165 |
| 2002-08-14 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 2002-08-13 | 320 | 320 | 320 | 320 | 9,000 | 160 |
| 2002-08-12 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2002-08-09 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 2002-08-08 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 2002-08-07 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2002-08-06 | 320 | 320 | 310 | 310 | 12,000 | 155 |
| 2002-08-05 | 325 | 335 | 320 | 320 | 22,000 | 160 |
| 2002-08-02 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2002-08-01 | 325 | 325 | 320 | 325 | 4,000 | 162.50 |
| 2002-07-31 | 325 | 325 | 320 | 320 | 7,000 | 160 |
| 2002-07-30 | 320 | 320 | 320 | 320 | 5,000 | 160 |
| 2002-07-29 | 325 | 330 | 325 | 325 | 6,000 | 162.50 |
| 2002-07-26 | 330 | 330 | 325 | 325 | 7,000 | 162.50 |
| 2002-07-25 | 340 | 340 | 320 | 330 | 19,000 | 165 |
| 2002-07-24 | 325 | 325 | 320 | 320 | 2,000 | 160 |
| 2002-07-23 | 320 | 325 | 320 | 325 | 5,000 | 162.50 |
| 2002-07-22 | 320 | 320 | 315 | 320 | 7,000 | 160 |
| 2002-07-19 | 320 | 320 | 315 | 315 | 6,000 | 157.50 |
| 2002-07-18 | 320 | 320 | 320 | 320 | 6,000 | 160 |
| 2002-07-17 | 330 | 330 | 315 | 315 | 8,000 | 157.50 |
| 2002-07-16 | 320 | 320 | 315 | 315 | 13,000 | 157.50 |
| 2002-07-15 | 310 | 340 | 310 | 310 | 31,000 | 155 |
| 2002-07-12 | 315 | 315 | 305 | 310 | 14,000 | 155 |
| 2002-07-11 | 315 | 315 | 310 | 310 | 12,000 | 155 |
| 2002-07-10 | 305 | 305 | 305 | 305 | 4,000 | 152.50 |
| 2002-07-09 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2002-07-08 | 294 | 295 | 294 | 295 | 6,000 | 147.50 |
| 2002-07-05 | 290 | 290 | 290 | 290 | 5,000 | 145 |
| 2002-07-04 | 290 | 295 | 290 | 295 | 5,000 | 147.50 |
| 2002-07-03 | 304 | 304 | 304 | 304 | 1,000 | 152 |
| 2002-07-02 | 299 | 300 | 299 | 300 | 12,000 | 150 |
| 2002-07-01 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2002-06-28 | 335 | 335 | 315 | 315 | 18,000 | 157.50 |
| 2002-06-27 | 314 | 315 | 314 | 315 | 3,000 | 157.50 |
| 2002-06-26 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2002-06-25 | 315 | 315 | 315 | 315 | 3,000 | 157.50 |
| 2002-06-24 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-06-21 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-06-20 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2002-06-19 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 2002-06-18 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2002-06-17 | 330 | 330 | 310 | 320 | 15,000 | 160 |
| 2002-06-14 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2002-06-13 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2002-06-12 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2002-06-11 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2002-06-10 | 310 | 310 | 305 | 305 | 5,000 | 152.50 |
| 2002-06-07 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2002-06-06 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2002-06-05 | 319 | 319 | 311 | 311 | 4,000 | 155.50 |
| 2002-06-04 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2002-06-03 | 320 | 320 | 315 | 315 | 12,000 | 157.50 |
| 2002-05-31 | 320 | 320 | 320 | 320 | 11,000 | 160 |
| 2002-05-30 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2002-05-29 | 315 | 315 | 310 | 310 | 3,000 | 155 |
| 2002-05-28 | 315 | 322 | 315 | 320 | 4,000 | 160 |
| 2002-05-27 | 315 | 330 | 315 | 320 | 10,000 | 160 |
| 2002-05-24 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2002-05-23 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2002-05-22 | 319 | 320 | 319 | 320 | 4,000 | 160 |
| 2002-05-21 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2002-05-20 | 320 | 320 | 315 | 320 | 7,000 | 160 |
| 2002-05-17 | 320 | 320 | 315 | 320 | 9,000 | 160 |
| 2002-05-16 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 2002-05-15 | 340 | 340 | 320 | 320 | 23,000 | 160 |
| 2002-05-14 | 315 | 315 | 310 | 315 | 9,000 | 157.50 |
| 2002-05-13 | 315 | 315 | 310 | 315 | 4,000 | 157.50 |
| 2002-05-10 | 310 | 310 | 310 | 310 | 3,000 | 155 |
| 2002-05-09 | 315 | 315 | 310 | 315 | 4,000 | 157.50 |
| 2002-05-08 | 315 | 315 | 310 | 310 | 7,000 | 155 |
| 2002-05-07 | 310 | 320 | 310 | 310 | 6,000 | 155 |
| 2002-05-02 | 305 | 310 | 305 | 310 | 7,000 | 155 |
| 2002-05-01 | 310 | 310 | 300 | 300 | 9,000 | 150 |
| 2002-04-30 | 305 | 310 | 305 | 310 | 3,000 | 155 |
| 2002-04-26 | 305 | 310 | 300 | 300 | 8,000 | 150 |
| 2002-04-25 | 300 | 315 | 300 | 305 | 10,000 | 152.50 |
| 2002-04-24 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-04-23 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-04-22 | 305 | 305 | 305 | 305 | 2,000 | 152.50 |
| 2002-04-19 | 305 | 305 | 295 | 295 | 7,000 | 147.50 |
| 2002-04-18 | 310 | 310 | 300 | 300 | 12,000 | 150 |
| 2002-04-17 | 305 | 305 | 305 | 305 | 9,000 | 152.50 |
| 2002-04-16 | 301 | 301 | 300 | 300 | 8,000 | 150 |
| 2002-04-15 | 275 | 295 | 275 | 290 | 14,000 | 145 |
| 2002-04-12 | 295 | 295 | 280 | 280 | 10,000 | 140 |
| 2002-04-11 | 305 | 305 | 300 | 305 | 5,000 | 152.50 |
| 2002-04-10 | 310 | 310 | 300 | 300 | 10,000 | 150 |
| 2002-04-09 | 305 | 305 | 300 | 300 | 7,000 | 150 |
| 2002-04-08 | 310 | 310 | 310 | 310 | 5,000 | 155 |
| 2002-04-05 | 310 | 315 | 305 | 305 | 9,000 | 152.50 |
| 2002-04-04 | 305 | 305 | 300 | 305 | 4,000 | 152.50 |
| 2002-04-03 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2002-04-02 | 310 | 310 | 305 | 305 | 11,000 | 152.50 |
| 2002-04-01 | 295 | 300 | 295 | 300 | 3,000 | 150 |
| 2002-03-29 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 2002-03-28 | 285 | 290 | 285 | 290 | 2,000 | 145 |
| 2002-03-27 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2002-03-26 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2002-03-25 | 310 | 310 | 310 | 310 | 4,000 | 155 |
| 2002-03-22 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2002-03-20 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2002-03-19 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2002-03-18 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2002-03-15 | 305 | 325 | 300 | 310 | 29,000 | 155 |
| 2002-03-14 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-03-13 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-03-12 | 295 | 295 | 285 | 290 | 5,000 | 145 |
| 2002-03-11 | 290 | 290 | 290 | 290 | 4,000 | 145 |
| 2002-03-08 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2002-03-07 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2002-03-06 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2002-03-05 | 275 | 275 | 270 | 270 | 5,000 | 135 |
| 2002-03-04 | 265 | 270 | 260 | 260 | 15,000 | 130 |
| 2002-03-01 | 260 | 268 | 260 | 268 | 3,000 | 134 |
| 2002-02-28 | 264 | 264 | 264 | 264 | 1,000 | 132 |
| 2002-02-27 | 270 | 285 | 267 | 267 | 6,000 | 133.50 |
| 2002-02-26 | 280 | 285 | 270 | 270 | 15,000 | 135 |
| 2002-02-25 | 273 | 283 | 270 | 283 | 38,000 | 141.50 |
| 2002-02-22 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2002-02-21 | 270 | 295 | 270 | 275 | 23,000 | 137.50 |
| 2002-02-20 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2002-02-19 | 270 | 270 | 270 | 270 | 3,000 | 135 |
| 2002-02-18 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2002-02-15 | 270 | 285 | 270 | 270 | 33,000 | 135 |
| 2002-02-14 | 275 | 275 | 270 | 270 | 3,000 | 135 |
| 2002-02-13 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2002-02-12 | 270 | 270 | 270 | 270 | 4,000 | 135 |
| 2002-02-08 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2002-02-07 | 275 | 280 | 270 | 270 | 23,000 | 135 |
| 2002-02-06 | 280 | 280 | 275 | 280 | 7,000 | 140 |
| 2002-02-05 | 285 | 295 | 270 | 275 | 21,000 | 137.50 |
| 2002-02-04 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2002-02-01 | 275 | 280 | 275 | 275 | 8,000 | 137.50 |
| 2002-01-31 | 280 | 285 | 280 | 280 | 15,000 | 140 |
| 2002-01-30 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2002-01-29 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2002-01-28 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2002-01-25 | 285 | 285 | 280 | 285 | 5,000 | 142.50 |
| 2002-01-24 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2002-01-23 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2002-01-22 | 280 | 280 | 280 | 280 | 5,000 | 140 |
| 2002-01-21 | 280 | 280 | 280 | 280 | 3,000 | 140 |
| 2002-01-18 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2002-01-17 | 295 | 295 | 290 | 290 | 8,000 | 145 |
| 2002-01-16 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 2002-01-15 | 320 | 320 | 300 | 300 | 12,000 | 150 |
| 2002-01-11 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2002-01-10 | 300 | 310 | 290 | 300 | 18,000 | 150 |
| 2002-01-09 | 300 | 320 | 300 | 310 | 8,000 | 155 |
| 2002-01-08 | 290 | 290 | 290 | 290 | 5,000 | 145 |
| 2002-01-07 | 290 | 299 | 280 | 290 | 10,000 | 145 |
| 2002-01-04 | 300 | 300 | 299 | 299 | 3,000 | 149.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株
