6488 (株)ヨシタケの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	551	551	545	545	2,000	272.50
2004-12-29	550	552	549	552	11,000	276
2004-12-28	540	540	540	540	6,000	270
2004-12-27	538	542	538	540	8,000	270
2004-12-24	538	545	537	540	14,000	270
2004-12-22	530	530	529	530	12,000	265
2004-12-21	530	530	530	530	2,000	265
2004-12-20	527	530	526	530	6,000	265
2004-12-17	528	530	525	529	4,000	264.50
2004-12-16	533	533	533	533	2,000	266.50
2004-12-15	524	550	524	539	16,000	269.50
2004-12-14	510	515	505	515	7,000	257.50
2004-12-13	505	510	500	510	16,000	255
2004-12-10	500	500	500	500	15,000	250
2004-12-09	498	502	498	500	10,000	250
2004-12-08	500	500	498	498	5,000	249
2004-12-07	500	505	500	500	4,000	250
2004-12-06	502	502	495	496	4,000	248
2004-12-03	499	502	499	500	7,000	250
2004-12-02	506	506	495	495	10,000	247.50
2004-12-01	496	507	496	505	5,000	252.50
2004-11-30	485	495	485	495	5,000	247.50
2004-11-29	490	490	490	490	1,000	245
2004-11-26	480	481	480	481	9,000	240.50
2004-11-25	480	480	480	480	1,000	240
2004-11-24	485	485	485	485	8,000	242.50
2004-11-22	480	481	480	481	5,000	240.50
2004-11-19	485	485	480	480	9,000	240
2004-11-18	483	485	483	485	5,000	242.50
2004-11-17	495	495	480	480	14,000	240
2004-11-16	501	501	495	495	3,000	247.50
2004-11-15	500	508	500	502	18,000	251
2004-11-12	480	483	479	480	10,000	240
2004-11-11	485	487	480	480	13,000	240
2004-11-10	475	498	475	481	55,000	240.50
2004-11-09	470	470	470	470	1,000	235
2004-11-08	468	468	468	468	3,000	234
2004-11-05	474	475	474	475	3,000	237.50
2004-11-04	468	468	468	468	2,000	234
2004-11-02	468	468	468	468	1,000	234
2004-11-01	471	471	471	471	1,000	235.50
2004-10-29	470	470	470	470	1,000	235
2004-10-28	475	475	475	475	1,000	237.50
2004-10-27	470	470	470	470	1,000	235
2004-10-26	479	479	479	479	1,000	239.50
2004-10-25	479	479	479	479	1,000	239.50
2004-10-22	475	475	475	475	1,000	237.50
2004-10-21	470	470	470	470	1,000	235
2004-10-20	473	473	473	473	1,000	236.50
2004-10-19	480	480	480	480	1,000	240
2004-10-18	470	470	470	470	1,000	235
2004-10-15	483	484	480	480	5,000	240
2004-10-14	475	475	474	475	3,000	237.50
2004-10-13	480	480	480	480	1,000	240
2004-10-12	475	475	475	475	1,000	237.50
2004-10-08	480	480	480	480	1,000	240
2004-10-07	475	475	470	470	3,000	235
2004-10-06	480	480	480	480	1,000	240
2004-10-05	479	479	479	479	1,000	239.50
2004-10-04	475	475	475	475	1,000	237.50
2004-10-01	470	470	470	470	2,000	235
2004-09-30	475	475	475	475	1,000	237.50
2004-09-29	480	480	480	480	1,000	240
2004-09-28	485	485	485	485	1,000	242.50
2004-09-27	485	485	485	485	1,000	242.50
2004-09-24	495	495	495	495	1,000	247.50
2004-09-22	495	495	495	495	1,000	247.50
2004-09-21	495	495	490	490	18,000	245
2004-09-17	502	502	500	500	5,000	250
2004-09-16	495	502	495	502	14,000	251
2004-09-15	490	499	490	499	11,000	249.50
2004-09-14	480	485	480	485	12,000	242.50
2004-09-13	480	480	480	480	1,000	240
2004-09-10	475	482	475	480	7,000	240
2004-09-09	482	483	480	483	13,000	241.50
2004-09-08	481	481	479	479	10,000	239.50
2004-09-07	475	480	475	480	5,000	240
2004-09-06	471	475	471	475	3,000	237.50
2004-09-03	471	473	470	470	12,000	235
2004-09-02	465	471	465	470	20,000	235
2004-09-01	465	465	460	460	4,000	230
2004-08-31	455	465	455	465	13,000	232.50
2004-08-30	460	465	455	459	6,000	229.50
2004-08-27	432	452	430	450	11,000	225
2004-08-26	430	430	430	430	1,000	215
2004-08-25	410	410	410	410	2,000	205
2004-08-24	450	450	450	450	2,000	225
2004-08-23	450	450	450	450	1,000	225
2004-08-20	445	445	445	445	1,000	222.50
2004-08-19	430	440	430	440	15,000	220
2004-08-18	447	447	430	430	4,000	215
2004-08-17	457	457	450	450	4,000	225
2004-08-16	455	455	455	455	6,000	227.50
2004-08-13	460	460	460	460	1,000	230
2004-08-12	455	455	455	455	1,000	227.50
2004-08-11	465	465	460	460	2,000	230
2004-08-10	465	465	460	460	2,000	230
2004-08-09	460	460	460	460	1,000	230
2004-08-06	470	470	465	465	2,000	232.50
2004-08-05	479	479	470	470	2,000	235
2004-08-04	470	470	470	470	5,000	235
2004-08-03	470	470	470	470	2,000	235
2004-08-02	463	470	463	470	2,000	235
2004-07-30	475	475	463	463	6,000	231.50
2004-07-29	470	470	470	470	1,000	235
2004-07-28	470	470	463	463	2,000	231.50
2004-07-27	480	480	460	460	2,000	230
2004-07-26	494	500	470	470	22,000	235
2004-07-23	455	455	455	455	3,000	227.50
2004-07-22	455	455	455	455	1,000	227.50
2004-07-21	460	460	455	455	4,000	227.50
2004-07-20	455	455	455	455	2,000	227.50
2004-07-16	465	465	460	461	7,000	230.50
2004-07-15	484	499	461	461	37,000	230.50
2004-07-14	438	438	435	435	2,000	217.50
2004-07-13	445	445	431	435	26,000	217.50
2004-07-12	440	440	435	439	5,000	219.50
2004-07-09	435	440	434	435	6,000	217.50
2004-07-08	430	440	430	440	3,000	220
2004-07-07	420	425	420	425	4,000	212.50
2004-07-06	430	430	425	425	6,000	212.50
2004-07-05	420	425	420	425	3,000	212.50
2004-07-02	415	425	415	420	5,000	210
2004-07-01	415	415	405	410	6,000	205
2004-06-30	415	415	410	410	2,000	205
2004-06-29	415	415	410	410	3,000	205
2004-06-28	410	410	410	410	1,000	205
2004-06-25	408	408	408	408	2,000	204
2004-06-24	410	410	410	410	1,000	205
2004-06-23	410	410	410	410	2,000	205
2004-06-22	410	410	405	405	2,000	202.50
2004-06-21	410	410	410	410	1,000	205
2004-06-18	410	410	410	410	4,000	205
2004-06-17	410	410	410	410	4,000	205
2004-06-16	410	410	410	410	1,000	205
2004-06-15	409	415	405	405	11,000	202.50
2004-06-14	408	408	408	408	1,000	204
2004-06-11	404	404	404	404	2,000	202
2004-06-10	395	395	395	395	1,000	197.50
2004-06-09	400	400	400	400	1,000	200
2004-06-08	399	399	399	399	1,000	199.50
2004-06-07	380	380	380	380	1,000	190
2004-06-04	400	400	400	400	1,000	200
2004-06-03	383	383	383	383	1,000	191.50
2004-06-02	400	400	400	400	1,000	200
2004-06-01	380	380	380	380	1,000	190
2004-05-31	385	385	385	385	1,000	192.50
2004-05-28	380	380	380	380	1,000	190
2004-05-27	380	380	380	380	1,000	190
2004-05-26	380	380	380	380	2,000	190
2004-05-25	380	380	380	380	2,000	190
2004-05-24	380	385	380	380	9,000	190
2004-05-21	380	380	380	380	1,000	190
2004-05-20	380	380	380	380	1,000	190
2004-05-19	355	360	355	360	4,000	180
2004-05-18	390	400	380	380	7,000	190
2004-05-17	407	408	395	408	6,000	204
2004-05-14	390	395	380	380	8,000	190
2004-05-13	370	390	370	390	3,000	195
2004-05-12	399	399	390	390	2,000	195
2004-05-11	390	400	390	390	3,000	195
2004-05-10	420	420	400	400	8,000	200
2004-05-07	415	425	415	425	4,000	212.50
2004-05-06	425	425	425	425	1,000	212.50
2004-04-30	420	420	420	420	1,000	210
2004-04-28	410	410	410	410	1,000	205
2004-04-27	425	425	425	425	1,000	212.50
2004-04-26	390	428	375	428	6,000	214
2004-04-23	421	425	420	421	6,000	210.50
2004-04-22	420	425	420	421	13,000	210.50
2004-04-21	430	430	425	425	3,000	212.50
2004-04-20	430	430	425	425	4,000	212.50
2004-04-19	420	425	420	425	3,000	212.50
2004-04-16	410	440	410	430	9,000	215
2004-04-15	400	415	390	410	12,000	205
2004-04-14	390	390	385	386	12,000	193
2004-04-13	385	390	385	388	4,000	194
2004-04-12	380	380	380	380	2,000	190
2004-04-09	375	375	375	375	4,000	187.50
2004-04-08	375	375	375	375	2,000	187.50
2004-04-07	381	381	380	380	3,000	190
2004-04-06	380	380	380	380	1,000	190
2004-04-05	385	385	380	380	2,000	190
2004-04-02	375	380	375	380	3,000	190
2004-04-01	375	375	375	375	1,000	187.50
2004-03-31	365	365	365	365	1,000	182.50
2004-03-30	366	366	366	366	1,000	183
2004-03-29	380	380	380	380	2,000	190
2004-03-26	385	385	380	380	13,000	190
2004-03-25	380	385	380	380	7,000	190
2004-03-24	380	385	380	380	3,000	190
2004-03-23	379	380	379	380	2,000	190
2004-03-22	388	388	388	388	1,000	194
2004-03-19	379	380	379	380	2,000	190
2004-03-18	380	385	379	380	7,000	190
2004-03-17	375	375	370	370	2,000	185
2004-03-16	380	380	370	370	3,000	185
2004-03-15	355	385	355	375	7,000	187.50
2004-03-12	365	365	355	355	16,000	177.50
2004-03-11	368	368	365	365	2,000	182.50
2004-03-10	365	365	365	365	1,000	182.50
2004-03-09	370	370	370	370	1,000	185
2004-03-08	365	365	360	360	2,000	180
2004-03-05	365	365	360	360	4,000	180
2004-03-04	360	365	360	360	4,000	180
2004-03-03	370	370	365	365	3,000	182.50
2004-03-02	365	365	365	365	2,000	182.50
2004-03-01	355	355	355	355	1,000	177.50
2004-02-27	360	365	358	365	4,000	182.50
2004-02-26	350	353	350	353	3,000	176.50
2004-02-25	353	353	350	350	4,000	175
2004-02-24	350	350	350	350	3,000	175
2004-02-23	345	350	345	350	7,000	175
2004-02-20	350	352	350	350	20,000	175
2004-02-19	340	350	340	350	9,000	175
2004-02-18	345	350	345	350	7,000	175
2004-02-17	355	355	350	350	4,000	175
2004-02-16	360	360	348	350	11,000	175
2004-02-13	345	345	345	345	1,000	172.50
2004-02-12	345	345	345	345	1,000	172.50
2004-02-10	350	350	345	345	2,000	172.50
2004-02-09	345	345	345	345	1,000	172.50
2004-02-06	345	345	335	345	3,000	172.50
2004-02-05	355	355	350	350	2,000	175
2004-02-04	348	348	348	348	1,000	174
2004-02-03	350	350	345	345	2,000	172.50
2004-02-02	348	352	348	348	3,000	174
2004-01-30	354	354	350	350	2,000	175
2004-01-29	350	350	348	350	6,000	175
2004-01-28	348	350	348	348	8,000	174
2004-01-27	340	345	340	345	4,000	172.50
2004-01-26	345	345	339	340	5,000	170
2004-01-23	325	335	325	334	8,000	167
2004-01-22	330	330	330	330	2,000	165
2004-01-21	335	335	330	330	3,000	165
2004-01-20	330	330	327	330	7,000	165
2004-01-19	331	340	310	310	11,000	155
2004-01-16	335	335	330	330	2,000	165
2004-01-15	335	370	327	327	11,000	163.50
2004-01-14	330	330	324	324	4,000	162
2004-01-13	326	326	320	325	6,000	162.50
2004-01-09	324	324	322	324	5,000	162
2004-01-08	324	324	324	324	2,000	162
2004-01-07	330	330	324	324	2,000	162
2004-01-06	325	325	324	324	2,000	162
2004-01-05	325	325	325	325	1,000	162.50

分割・併合履歴： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株

6488 (株)ヨシタケ の時系列データ [2004年度]

6488 (株)ヨシタケの時系列データ [2004年度]