6488 (株)ヨシタケ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2003-12-29 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-12-26 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2003-12-25 | 320 | 320 | 310 | 315 | 4,000 | 157.50 |
| 2003-12-24 | 320 | 320 | 310 | 310 | 6,000 | 155 |
| 2003-12-22 | 300 | 311 | 300 | 311 | 6,000 | 155.50 |
| 2003-12-19 | 305 | 305 | 305 | 305 | 2,000 | 152.50 |
| 2003-12-18 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2003-12-17 | 305 | 308 | 300 | 301 | 8,000 | 150.50 |
| 2003-12-16 | 305 | 306 | 305 | 306 | 5,000 | 153 |
| 2003-12-15 | 315 | 330 | 305 | 307 | 19,000 | 153.50 |
| 2003-12-12 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2003-12-11 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2003-12-10 | 300 | 305 | 285 | 305 | 9,000 | 152.50 |
| 2003-12-09 | 310 | 311 | 310 | 310 | 6,000 | 155 |
| 2003-12-08 | 310 | 315 | 310 | 315 | 2,000 | 157.50 |
| 2003-12-05 | 325 | 330 | 320 | 320 | 7,000 | 160 |
| 2003-12-04 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-12-03 | 330 | 330 | 328 | 328 | 2,000 | 164 |
| 2003-12-02 | 329 | 329 | 329 | 329 | 1,000 | 164.50 |
| 2003-12-01 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-11-28 | 310 | 311 | 310 | 311 | 5,000 | 155.50 |
| 2003-11-27 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2003-11-26 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2003-11-25 | 329 | 329 | 329 | 329 | 1,000 | 164.50 |
| 2003-11-21 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-11-20 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-11-19 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-11-18 | 310 | 310 | 310 | 310 | 3,000 | 155 |
| 2003-11-17 | 315 | 325 | 310 | 310 | 12,000 | 155 |
| 2003-11-14 | 315 | 315 | 310 | 310 | 3,000 | 155 |
| 2003-11-13 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2003-11-12 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-11-11 | 310 | 310 | 300 | 300 | 10,000 | 150 |
| 2003-11-10 | 328 | 328 | 315 | 315 | 2,000 | 157.50 |
| 2003-11-07 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2003-11-06 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-11-05 | 329 | 329 | 329 | 329 | 1,000 | 164.50 |
| 2003-11-04 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2003-10-31 | 305 | 320 | 301 | 320 | 4,000 | 160 |
| 2003-10-30 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-10-29 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2003-10-28 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2003-10-27 | 325 | 330 | 325 | 330 | 3,000 | 165 |
| 2003-10-24 | 339 | 340 | 320 | 320 | 4,000 | 160 |
| 2003-10-23 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2003-10-22 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2003-10-21 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2003-10-20 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2003-10-17 | 335 | 335 | 320 | 325 | 7,000 | 162.50 |
| 2003-10-16 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2003-10-15 | 320 | 355 | 320 | 330 | 13,000 | 165 |
| 2003-10-14 | 310 | 315 | 310 | 315 | 2,000 | 157.50 |
| 2003-10-10 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-10-09 | 306 | 306 | 305 | 305 | 3,000 | 152.50 |
| 2003-10-08 | 306 | 306 | 305 | 305 | 4,000 | 152.50 |
| 2003-10-07 | 305 | 306 | 305 | 306 | 14,000 | 153 |
| 2003-10-06 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2003-10-03 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-10-02 | 306 | 306 | 306 | 306 | 1,000 | 153 |
| 2003-10-01 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-09-30 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2003-09-29 | 309 | 309 | 309 | 309 | 1,000 | 154.50 |
| 2003-09-26 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2003-09-25 | 314 | 314 | 314 | 314 | 1,000 | 157 |
| 2003-09-24 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-09-22 | 307 | 310 | 307 | 310 | 3,000 | 155 |
| 2003-09-19 | 315 | 315 | 310 | 310 | 2,000 | 155 |
| 2003-09-18 | 315 | 315 | 310 | 310 | 2,000 | 155 |
| 2003-09-17 | 310 | 312 | 310 | 310 | 11,000 | 155 |
| 2003-09-16 | 300 | 315 | 300 | 310 | 15,000 | 155 |
| 2003-09-12 | 305 | 305 | 300 | 300 | 14,000 | 150 |
| 2003-09-11 | 300 | 305 | 300 | 300 | 11,000 | 150 |
| 2003-09-10 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-09-09 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-09-08 | 310 | 310 | 305 | 305 | 2,000 | 152.50 |
| 2003-09-05 | 315 | 319 | 300 | 305 | 6,000 | 152.50 |
| 2003-09-04 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2003-09-03 | 305 | 325 | 305 | 310 | 11,000 | 155 |
| 2003-09-02 | 315 | 315 | 310 | 315 | 13,000 | 157.50 |
| 2003-09-01 | 312 | 315 | 312 | 315 | 2,000 | 157.50 |
| 2003-08-29 | 310 | 315 | 310 | 315 | 5,000 | 157.50 |
| 2003-08-28 | 310 | 315 | 310 | 310 | 7,000 | 155 |
| 2003-08-27 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2003-08-26 | 320 | 320 | 315 | 315 | 3,000 | 157.50 |
| 2003-08-25 | 325 | 325 | 320 | 325 | 4,000 | 162.50 |
| 2003-08-22 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2003-08-21 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-08-20 | 327 | 327 | 327 | 327 | 1,000 | 163.50 |
| 2003-08-19 | 330 | 330 | 327 | 327 | 2,000 | 163.50 |
| 2003-08-18 | 330 | 330 | 327 | 327 | 2,000 | 163.50 |
| 2003-08-15 | 325 | 335 | 325 | 327 | 10,000 | 163.50 |
| 2003-08-14 | 315 | 316 | 315 | 316 | 2,000 | 158 |
| 2003-08-13 | 330 | 330 | 323 | 323 | 2,000 | 161.50 |
| 2003-08-12 | 325 | 325 | 324 | 324 | 3,000 | 162 |
| 2003-08-11 | 322 | 322 | 322 | 322 | 1,000 | 161 |
| 2003-08-08 | 327 | 327 | 327 | 327 | 1,000 | 163.50 |
| 2003-08-07 | 330 | 330 | 327 | 327 | 3,000 | 163.50 |
| 2003-08-06 | 330 | 330 | 327 | 327 | 2,000 | 163.50 |
| 2003-08-05 | 335 | 335 | 327 | 327 | 9,000 | 163.50 |
| 2003-08-04 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2003-08-01 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2003-07-31 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2003-07-30 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2003-07-29 | 330 | 330 | 325 | 325 | 3,000 | 162.50 |
| 2003-07-28 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 2003-07-25 | 305 | 325 | 305 | 320 | 14,000 | 160 |
| 2003-07-24 | 290 | 300 | 290 | 295 | 9,000 | 147.50 |
| 2003-07-23 | 330 | 330 | 290 | 290 | 14,000 | 145 |
| 2003-07-22 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2003-07-18 | 320 | 325 | 320 | 325 | 2,000 | 162.50 |
| 2003-07-17 | 330 | 330 | 325 | 325 | 2,000 | 162.50 |
| 2003-07-16 | 323 | 323 | 323 | 323 | 1,000 | 161.50 |
| 2003-07-15 | 315 | 323 | 315 | 320 | 41,000 | 160 |
| 2003-07-14 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2003-07-11 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-07-10 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2003-07-09 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2003-07-08 | 325 | 325 | 315 | 315 | 3,000 | 157.50 |
| 2003-07-07 | 320 | 320 | 315 | 315 | 2,000 | 157.50 |
| 2003-07-04 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2003-07-03 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 2003-07-02 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-07-01 | 314 | 315 | 300 | 300 | 21,000 | 150 |
| 2003-06-30 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-06-27 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2003-06-26 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2003-06-25 | 309 | 310 | 309 | 310 | 4,000 | 155 |
| 2003-06-24 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2003-06-23 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-06-20 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-06-19 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-06-18 | 319 | 319 | 319 | 319 | 1,000 | 159.50 |
| 2003-06-17 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-06-16 | 305 | 345 | 300 | 300 | 10,000 | 150 |
| 2003-06-13 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2003-06-12 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2003-06-11 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2003-06-10 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2003-06-09 | 287 | 287 | 287 | 287 | 1,000 | 143.50 |
| 2003-06-06 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2003-06-05 | 295 | 300 | 290 | 290 | 3,000 | 145 |
| 2003-06-04 | 291 | 295 | 280 | 280 | 8,000 | 140 |
| 2003-06-03 | 310 | 310 | 300 | 300 | 4,000 | 150 |
| 2003-06-02 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2003-05-30 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2003-05-29 | 291 | 294 | 291 | 294 | 2,000 | 147 |
| 2003-05-28 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2003-05-27 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2003-05-26 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2003-05-23 | 290 | 293 | 290 | 293 | 2,000 | 146.50 |
| 2003-05-22 | 305 | 305 | 293 | 293 | 2,000 | 146.50 |
| 2003-05-21 | 291 | 291 | 291 | 291 | 1,000 | 145.50 |
| 2003-05-20 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-05-19 | 304 | 304 | 304 | 304 | 2,000 | 152 |
| 2003-05-16 | 303 | 303 | 301 | 301 | 3,000 | 150.50 |
| 2003-05-15 | 321 | 321 | 300 | 300 | 23,000 | 150 |
| 2003-05-14 | 320 | 321 | 320 | 321 | 2,000 | 160.50 |
| 2003-05-13 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-05-12 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2003-05-09 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-05-08 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2003-05-07 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2003-05-06 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2003-05-02 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 2003-05-01 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2003-04-30 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-04-28 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-04-25 | 325 | 325 | 315 | 315 | 3,000 | 157.50 |
| 2003-04-24 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2003-04-23 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2003-04-22 | 325 | 325 | 325 | 325 | 1,000 | 162.50 |
| 2003-04-21 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2003-04-18 | 325 | 325 | 325 | 325 | 2,000 | 162.50 |
| 2003-04-17 | 320 | 320 | 315 | 315 | 3,000 | 157.50 |
| 2003-04-16 | 330 | 330 | 315 | 315 | 6,000 | 157.50 |
| 2003-04-15 | 325 | 325 | 310 | 310 | 17,000 | 155 |
| 2003-04-14 | 325 | 325 | 325 | 325 | 9,000 | 162.50 |
| 2003-04-11 | 325 | 325 | 320 | 320 | 7,000 | 160 |
| 2003-04-10 | 325 | 325 | 325 | 325 | 4,000 | 162.50 |
| 2003-04-09 | 325 | 325 | 320 | 320 | 5,000 | 160 |
| 2003-04-08 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2003-04-07 | 315 | 315 | 315 | 315 | 7,000 | 157.50 |
| 2003-04-04 | 330 | 330 | 315 | 315 | 9,000 | 157.50 |
| 2003-04-03 | 315 | 320 | 315 | 320 | 2,000 | 160 |
| 2003-04-02 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2003-04-01 | 280 | 300 | 280 | 300 | 9,000 | 150 |
| 2003-03-31 | 280 | 280 | 280 | 280 | 1,000 | 140 |
| 2003-03-28 | 300 | 300 | 260 | 280 | 24,000 | 140 |
| 2003-03-27 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 2003-03-26 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2003-03-25 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2003-03-24 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2003-03-20 | 330 | 330 | 330 | 330 | 7,000 | 165 |
| 2003-03-19 | 320 | 325 | 320 | 325 | 4,000 | 162.50 |
| 2003-03-18 | 330 | 330 | 320 | 320 | 12,000 | 160 |
| 2003-03-17 | 330 | 335 | 325 | 325 | 14,000 | 162.50 |
| 2003-03-14 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-03-13 | 330 | 330 | 320 | 320 | 5,000 | 160 |
| 2003-03-12 | 330 | 330 | 325 | 325 | 9,000 | 162.50 |
| 2003-03-11 | 335 | 335 | 325 | 325 | 16,000 | 162.50 |
| 2003-03-10 | 333 | 333 | 333 | 333 | 1,000 | 166.50 |
| 2003-03-07 | 336 | 336 | 335 | 335 | 8,000 | 167.50 |
| 2003-03-06 | 340 | 340 | 336 | 336 | 5,000 | 168 |
| 2003-03-05 | 340 | 340 | 336 | 336 | 3,000 | 168 |
| 2003-03-04 | 345 | 345 | 340 | 340 | 6,000 | 170 |
| 2003-03-03 | 335 | 335 | 335 | 335 | 4,000 | 167.50 |
| 2003-02-28 | 330 | 330 | 325 | 325 | 6,000 | 162.50 |
| 2003-02-27 | 340 | 340 | 334 | 334 | 5,000 | 167 |
| 2003-02-26 | 340 | 340 | 340 | 340 | 4,000 | 170 |
| 2003-02-25 | 345 | 345 | 340 | 340 | 5,000 | 170 |
| 2003-02-24 | 340 | 340 | 335 | 340 | 11,000 | 170 |
| 2003-02-21 | 325 | 340 | 325 | 340 | 5,000 | 170 |
| 2003-02-20 | 340 | 340 | 335 | 335 | 2,000 | 167.50 |
| 2003-02-19 | 345 | 345 | 345 | 345 | 7,000 | 172.50 |
| 2003-02-18 | 335 | 335 | 335 | 335 | 4,000 | 167.50 |
| 2003-02-17 | 330 | 335 | 330 | 335 | 14,000 | 167.50 |
| 2003-02-14 | 330 | 330 | 330 | 330 | 6,000 | 165 |
| 2003-02-13 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2003-02-12 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2003-02-10 | 330 | 330 | 330 | 330 | 4,000 | 165 |
| 2003-02-07 | 330 | 330 | 325 | 330 | 11,000 | 165 |
| 2003-02-06 | 320 | 321 | 320 | 321 | 3,000 | 160.50 |
| 2003-02-05 | 320 | 320 | 320 | 320 | 6,000 | 160 |
| 2003-02-04 | 310 | 315 | 310 | 315 | 6,000 | 157.50 |
| 2003-02-03 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2003-01-31 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2003-01-30 | 310 | 310 | 310 | 310 | 2,000 | 155 |
| 2003-01-29 | 310 | 315 | 310 | 310 | 7,000 | 155 |
| 2003-01-28 | 310 | 310 | 305 | 305 | 15,000 | 152.50 |
| 2003-01-27 | 310 | 310 | 310 | 310 | 4,000 | 155 |
| 2003-01-24 | 320 | 320 | 320 | 320 | 8,000 | 160 |
| 2003-01-23 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2003-01-22 | 315 | 315 | 310 | 310 | 9,000 | 155 |
| 2003-01-21 | 310 | 310 | 310 | 310 | 5,000 | 155 |
| 2003-01-20 | 310 | 310 | 310 | 310 | 3,000 | 155 |
| 2003-01-17 | 305 | 305 | 305 | 305 | 3,000 | 152.50 |
| 2003-01-16 | 305 | 305 | 300 | 300 | 3,000 | 150 |
| 2003-01-15 | 305 | 305 | 300 | 305 | 18,000 | 152.50 |
| 2003-01-14 | 310 | 310 | 300 | 300 | 11,000 | 150 |
| 2003-01-10 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2003-01-09 | 319 | 320 | 315 | 315 | 11,000 | 157.50 |
| 2003-01-08 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2003-01-07 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 2003-01-06 | 310 | 310 | 300 | 310 | 5,000 | 155 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株