6488 (株)ヨシタケ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,230 | 1,259 | 1,212 | 1,212 | 12,000 | 606 |
| 2005-12-29 | 1,210 | 1,253 | 1,210 | 1,250 | 54,000 | 625 |
| 2005-12-28 | 1,155 | 1,220 | 1,155 | 1,210 | 15,000 | 605 |
| 2005-12-27 | 1,170 | 1,170 | 1,165 | 1,165 | 13,000 | 582.50 |
| 2005-12-26 | 1,164 | 1,170 | 1,163 | 1,163 | 37,000 | 581.50 |
| 2005-12-22 | 1,176 | 1,180 | 1,175 | 1,175 | 12,000 | 587.50 |
| 2005-12-21 | 1,150 | 1,190 | 1,149 | 1,175 | 26,000 | 587.50 |
| 2005-12-20 | 1,130 | 1,138 | 1,130 | 1,138 | 8,000 | 569 |
| 2005-12-19 | 1,140 | 1,142 | 1,126 | 1,130 | 30,000 | 565 |
| 2005-12-16 | 1,128 | 1,130 | 1,120 | 1,125 | 10,000 | 562.50 |
| 2005-12-15 | 1,099 | 1,140 | 1,096 | 1,140 | 35,000 | 570 |
| 2005-12-14 | 1,159 | 1,160 | 1,159 | 1,160 | 5,000 | 580 |
| 2005-12-13 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 2005-12-12 | 1,153 | 1,157 | 1,153 | 1,157 | 11,000 | 578.50 |
| 2005-12-09 | 1,149 | 1,151 | 1,149 | 1,151 | 4,000 | 575.50 |
| 2005-12-08 | 1,181 | 1,183 | 1,170 | 1,170 | 11,000 | 585 |
| 2005-12-07 | 1,199 | 1,200 | 1,183 | 1,183 | 25,000 | 591.50 |
| 2005-12-06 | 1,200 | 1,202 | 1,196 | 1,198 | 11,000 | 599 |
| 2005-12-05 | 1,200 | 1,201 | 1,190 | 1,190 | 23,000 | 595 |
| 2005-12-02 | 1,197 | 1,198 | 1,190 | 1,191 | 20,000 | 595.50 |
| 2005-12-01 | 1,180 | 1,192 | 1,180 | 1,190 | 16,000 | 595 |
| 2005-11-30 | 1,169 | 1,197 | 1,169 | 1,197 | 10,000 | 598.50 |
| 2005-11-29 | 1,179 | 1,180 | 1,160 | 1,165 | 35,000 | 582.50 |
| 2005-11-28 | 1,130 | 1,200 | 1,130 | 1,180 | 53,000 | 590 |
| 2005-11-25 | 1,106 | 1,125 | 1,106 | 1,125 | 43,000 | 562.50 |
| 2005-11-24 | 1,090 | 1,105 | 1,090 | 1,105 | 14,000 | 552.50 |
| 2005-11-22 | 1,086 | 1,086 | 1,085 | 1,085 | 11,000 | 542.50 |
| 2005-11-21 | 1,080 | 1,084 | 1,078 | 1,080 | 12,000 | 540 |
| 2005-11-18 | 1,073 | 1,076 | 1,073 | 1,076 | 2,000 | 538 |
| 2005-11-17 | 1,061 | 1,090 | 1,060 | 1,076 | 31,000 | 538 |
| 2005-11-16 | 1,070 | 1,072 | 1,050 | 1,060 | 17,000 | 530 |
| 2005-11-15 | 1,109 | 1,110 | 1,070 | 1,074 | 33,000 | 537 |
| 2005-11-14 | 1,100 | 1,141 | 1,100 | 1,125 | 22,000 | 562.50 |
| 2005-11-11 | 1,080 | 1,085 | 1,068 | 1,080 | 13,000 | 540 |
| 2005-11-10 | 1,050 | 1,070 | 1,050 | 1,070 | 6,000 | 535 |
| 2005-11-09 | 1,110 | 1,119 | 1,038 | 1,040 | 40,000 | 520 |
| 2005-11-08 | 1,145 | 1,160 | 1,115 | 1,115 | 30,000 | 557.50 |
| 2005-11-07 | 1,089 | 1,139 | 1,080 | 1,130 | 31,000 | 565 |
| 2005-11-04 | 1,039 | 1,099 | 1,039 | 1,099 | 25,000 | 549.50 |
| 2005-11-02 | 994 | 1,030 | 994 | 1,030 | 11,000 | 515 |
| 2005-11-01 | 986 | 991 | 986 | 991 | 9,000 | 495.50 |
| 2005-10-31 | 990 | 990 | 985 | 986 | 8,000 | 493 |
| 2005-10-28 | 978 | 984 | 978 | 983 | 19,000 | 491.50 |
| 2005-10-27 | 977 | 979 | 976 | 977 | 6,000 | 488.50 |
| 2005-10-26 | 977 | 978 | 977 | 978 | 2,000 | 489 |
| 2005-10-25 | 977 | 978 | 977 | 978 | 12,000 | 489 |
| 2005-10-24 | 980 | 981 | 977 | 980 | 8,000 | 490 |
| 2005-10-21 | 975 | 978 | 975 | 978 | 6,000 | 489 |
| 2005-10-20 | 972 | 972 | 971 | 972 | 4,000 | 486 |
| 2005-10-19 | 972 | 975 | 972 | 972 | 20,000 | 486 |
| 2005-10-18 | 972 | 974 | 972 | 972 | 3,000 | 486 |
| 2005-10-17 | 965 | 972 | 965 | 970 | 10,000 | 485 |
| 2005-10-14 | 965 | 969 | 964 | 967 | 26,000 | 483.50 |
| 2005-10-13 | 965 | 965 | 964 | 965 | 5,000 | 482.50 |
| 2005-10-12 | 964 | 965 | 964 | 965 | 6,000 | 482.50 |
| 2005-10-11 | 970 | 970 | 964 | 965 | 6,000 | 482.50 |
| 2005-10-07 | 960 | 962 | 960 | 960 | 4,000 | 480 |
| 2005-10-06 | 965 | 970 | 955 | 956 | 26,000 | 478 |
| 2005-10-05 | 963 | 975 | 963 | 965 | 16,000 | 482.50 |
| 2005-10-04 | 961 | 964 | 959 | 964 | 19,000 | 482 |
| 2005-10-03 | 960 | 967 | 958 | 960 | 14,000 | 480 |
| 2005-09-30 | 958 | 962 | 958 | 960 | 18,000 | 480 |
| 2005-09-29 | 959 | 960 | 954 | 958 | 10,000 | 479 |
| 2005-09-28 | 968 | 969 | 958 | 958 | 18,000 | 479 |
| 2005-09-27 | 970 | 972 | 960 | 962 | 21,000 | 481 |
| 2005-09-26 | 949 | 972 | 948 | 971 | 32,000 | 485.50 |
| 2005-09-22 | 944 | 950 | 944 | 945 | 10,000 | 472.50 |
| 2005-09-21 | 942 | 947 | 942 | 943 | 20,000 | 471.50 |
| 2005-09-20 | 935 | 943 | 935 | 942 | 34,000 | 471 |
| 2005-09-16 | 939 | 940 | 938 | 938 | 12,000 | 469 |
| 2005-09-15 | 940 | 941 | 929 | 941 | 30,000 | 470.50 |
| 2005-09-14 | 931 | 932 | 928 | 932 | 5,000 | 466 |
| 2005-09-13 | 935 | 935 | 930 | 930 | 10,000 | 465 |
| 2005-09-12 | 935 | 940 | 931 | 931 | 6,000 | 465.50 |
| 2005-09-09 | 932 | 932 | 930 | 930 | 2,000 | 465 |
| 2005-09-08 | 940 | 950 | 930 | 940 | 28,000 | 470 |
| 2005-09-07 | 920 | 940 | 915 | 940 | 44,000 | 470 |
| 2005-09-06 | 920 | 921 | 920 | 921 | 15,000 | 460.50 |
| 2005-09-05 | 920 | 925 | 910 | 915 | 27,000 | 457.50 |
| 2005-09-02 | 915 | 915 | 906 | 910 | 15,000 | 455 |
| 2005-09-01 | 915 | 915 | 910 | 912 | 8,000 | 456 |
| 2005-08-31 | 917 | 917 | 910 | 915 | 5,000 | 457.50 |
| 2005-08-30 | 909 | 912 | 906 | 912 | 17,000 | 456 |
| 2005-08-29 | 905 | 905 | 905 | 905 | 1,000 | 452.50 |
| 2005-08-26 | 901 | 905 | 899 | 905 | 11,000 | 452.50 |
| 2005-08-25 | 900 | 900 | 899 | 900 | 3,000 | 450 |
| 2005-08-24 | 912 | 912 | 899 | 900 | 8,000 | 450 |
| 2005-08-23 | 882 | 905 | 880 | 904 | 22,000 | 452 |
| 2005-08-22 | 888 | 889 | 883 | 885 | 10,000 | 442.50 |
| 2005-08-19 | 900 | 900 | 890 | 890 | 2,000 | 445 |
| 2005-08-18 | 890 | 890 | 888 | 890 | 4,000 | 445 |
| 2005-08-17 | 890 | 891 | 888 | 890 | 8,000 | 445 |
| 2005-08-16 | 890 | 895 | 890 | 895 | 6,000 | 447.50 |
| 2005-08-15 | 899 | 900 | 893 | 893 | 18,000 | 446.50 |
| 2005-08-12 | 896 | 898 | 890 | 893 | 16,000 | 446.50 |
| 2005-08-11 | 912 | 912 | 893 | 896 | 21,000 | 448 |
| 2005-08-10 | 919 | 919 | 911 | 912 | 5,000 | 456 |
| 2005-08-09 | 909 | 911 | 909 | 911 | 8,000 | 455.50 |
| 2005-08-08 | 909 | 911 | 905 | 910 | 27,000 | 455 |
| 2005-08-05 | 905 | 914 | 900 | 912 | 30,000 | 456 |
| 2005-08-04 | 899 | 905 | 890 | 905 | 20,000 | 452.50 |
| 2005-08-03 | 920 | 921 | 915 | 915 | 8,000 | 457.50 |
| 2005-08-02 | 930 | 930 | 920 | 921 | 6,000 | 460.50 |
| 2005-08-01 | 915 | 920 | 915 | 920 | 5,000 | 460 |
| 2005-07-29 | 904 | 910 | 904 | 910 | 13,000 | 455 |
| 2005-07-28 | 892 | 905 | 892 | 905 | 11,000 | 452.50 |
| 2005-07-27 | 895 | 895 | 890 | 892 | 6,000 | 446 |
| 2005-07-26 | 890 | 892 | 890 | 890 | 3,000 | 445 |
| 2005-07-25 | 884 | 888 | 880 | 888 | 29,000 | 444 |
| 2005-07-22 | 915 | 922 | 880 | 880 | 9,000 | 440 |
| 2005-07-21 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 2005-07-20 | 915 | 915 | 908 | 910 | 3,000 | 455 |
| 2005-07-19 | 938 | 939 | 913 | 929 | 17,000 | 464.50 |
| 2005-07-15 | 940 | 941 | 920 | 939 | 29,000 | 469.50 |
| 2005-07-14 | 875 | 880 | 875 | 880 | 2,000 | 440 |
| 2005-07-13 | 877 | 877 | 868 | 875 | 18,000 | 437.50 |
| 2005-07-12 | 886 | 888 | 872 | 875 | 45,000 | 437.50 |
| 2005-07-11 | 910 | 910 | 880 | 880 | 49,000 | 440 |
| 2005-07-08 | 911 | 912 | 909 | 910 | 30,000 | 455 |
| 2005-07-07 | 928 | 972 | 915 | 915 | 83,000 | 457.50 |
| 2005-07-06 | 919 | 930 | 917 | 926 | 26,000 | 463 |
| 2005-07-05 | 910 | 920 | 908 | 910 | 7,000 | 455 |
| 2005-07-04 | 924 | 935 | 924 | 933 | 24,000 | 466.50 |
| 2005-07-01 | 928 | 930 | 923 | 925 | 9,000 | 462.50 |
| 2005-06-30 | 930 | 935 | 925 | 935 | 4,000 | 467.50 |
| 2005-06-29 | 958 | 958 | 935 | 935 | 8,000 | 467.50 |
| 2005-06-28 | 938 | 950 | 935 | 935 | 12,000 | 467.50 |
| 2005-06-27 | 930 | 937 | 920 | 937 | 12,000 | 468.50 |
| 2005-06-24 | 934 | 934 | 920 | 920 | 2,000 | 460 |
| 2005-06-23 | 940 | 956 | 940 | 945 | 13,000 | 472.50 |
| 2005-06-22 | 937 | 937 | 921 | 934 | 13,000 | 467 |
| 2005-06-21 | 941 | 944 | 935 | 935 | 7,000 | 467.50 |
| 2005-06-20 | 967 | 990 | 945 | 951 | 30,000 | 475.50 |
| 2005-06-17 | 935 | 970 | 928 | 970 | 48,000 | 485 |
| 2005-06-16 | 898 | 920 | 898 | 920 | 17,000 | 460 |
| 2005-06-15 | 879 | 929 | 870 | 896 | 48,000 | 448 |
| 2005-06-14 | 870 | 871 | 868 | 871 | 10,000 | 435.50 |
| 2005-06-13 | 875 | 875 | 870 | 871 | 10,000 | 435.50 |
| 2005-06-10 | 875 | 879 | 866 | 875 | 11,000 | 437.50 |
| 2005-06-09 | 879 | 881 | 875 | 879 | 10,000 | 439.50 |
| 2005-06-08 | 900 | 909 | 866 | 871 | 69,000 | 435.50 |
| 2005-06-07 | 854 | 905 | 854 | 900 | 125,000 | 450 |
| 2005-06-06 | 820 | 845 | 820 | 845 | 35,000 | 422.50 |
| 2005-06-03 | 825 | 830 | 820 | 820 | 10,000 | 410 |
| 2005-06-02 | 801 | 821 | 801 | 810 | 8,000 | 405 |
| 2005-06-01 | 807 | 807 | 800 | 800 | 6,000 | 400 |
| 2005-05-31 | 802 | 814 | 802 | 812 | 20,000 | 406 |
| 2005-05-30 | 810 | 810 | 800 | 802 | 18,000 | 401 |
| 2005-05-27 | 780 | 821 | 780 | 805 | 52,000 | 402.50 |
| 2005-05-26 | 799 | 800 | 780 | 780 | 15,000 | 390 |
| 2005-05-25 | 798 | 807 | 797 | 805 | 29,000 | 402.50 |
| 2005-05-24 | 831 | 832 | 788 | 798 | 70,000 | 399 |
| 2005-05-23 | 814 | 880 | 814 | 820 | 152,000 | 410 |
| 2005-05-20 | 701 | 720 | 700 | 711 | 32,000 | 355.50 |
| 2005-05-19 | 670 | 700 | 669 | 699 | 28,000 | 349.50 |
| 2005-05-18 | 670 | 675 | 664 | 665 | 24,000 | 332.50 |
| 2005-05-17 | 670 | 670 | 668 | 670 | 11,000 | 335 |
| 2005-05-16 | 693 | 694 | 665 | 665 | 12,000 | 332.50 |
| 2005-05-13 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 2005-05-12 | 670 | 671 | 670 | 670 | 6,000 | 335 |
| 2005-05-11 | 664 | 670 | 660 | 670 | 6,000 | 335 |
| 2005-05-10 | 670 | 675 | 670 | 671 | 15,000 | 335.50 |
| 2005-05-09 | 648 | 670 | 648 | 670 | 11,000 | 335 |
| 2005-05-06 | 645 | 645 | 645 | 645 | 2,000 | 322.50 |
| 2005-05-02 | 642 | 642 | 642 | 642 | 1,000 | 321 |
| 2005-04-28 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 2005-04-27 | 630 | 644 | 630 | 642 | 9,000 | 321 |
| 2005-04-26 | 635 | 635 | 628 | 628 | 4,000 | 314 |
| 2005-04-25 | 625 | 650 | 624 | 640 | 14,000 | 320 |
| 2005-04-22 | 635 | 655 | 620 | 620 | 21,000 | 310 |
| 2005-04-21 | 614 | 614 | 614 | 614 | 2,000 | 307 |
| 2005-04-20 | 610 | 610 | 608 | 610 | 3,000 | 305 |
| 2005-04-19 | 612 | 616 | 610 | 610 | 14,000 | 305 |
| 2005-04-18 | 631 | 632 | 580 | 610 | 25,000 | 305 |
| 2005-04-15 | 649 | 650 | 645 | 645 | 8,000 | 322.50 |
| 2005-04-14 | 622 | 630 | 622 | 628 | 9,000 | 314 |
| 2005-04-13 | 621 | 622 | 621 | 622 | 2,000 | 311 |
| 2005-04-12 | 620 | 621 | 620 | 620 | 9,000 | 310 |
| 2005-04-11 | 617 | 618 | 615 | 615 | 3,000 | 307.50 |
| 2005-04-08 | 617 | 620 | 617 | 620 | 2,000 | 310 |
| 2005-04-07 | 620 | 620 | 615 | 615 | 2,000 | 307.50 |
| 2005-04-06 | 600 | 610 | 600 | 610 | 20,000 | 305 |
| 2005-04-05 | 604 | 612 | 604 | 610 | 5,000 | 305 |
| 2005-04-04 | 610 | 610 | 610 | 610 | 4,000 | 305 |
| 2005-04-01 | 616 | 616 | 616 | 616 | 1,000 | 308 |
| 2005-03-31 | 601 | 611 | 601 | 610 | 11,000 | 305 |
| 2005-03-30 | 615 | 620 | 610 | 610 | 6,000 | 305 |
| 2005-03-29 | 628 | 630 | 625 | 625 | 7,000 | 312.50 |
| 2005-03-28 | 650 | 650 | 631 | 631 | 10,000 | 315.50 |
| 2005-03-25 | 664 | 665 | 640 | 646 | 20,000 | 323 |
| 2005-03-24 | 680 | 680 | 675 | 675 | 20,000 | 337.50 |
| 2005-03-23 | 680 | 690 | 680 | 680 | 4,000 | 340 |
| 2005-03-22 | 670 | 680 | 668 | 680 | 12,000 | 340 |
| 2005-03-18 | 670 | 675 | 670 | 670 | 7,000 | 335 |
| 2005-03-17 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 2005-03-16 | 660 | 660 | 660 | 660 | 9,000 | 330 |
| 2005-03-15 | 665 | 680 | 660 | 660 | 18,000 | 330 |
| 2005-03-14 | 651 | 652 | 651 | 652 | 2,000 | 326 |
| 2005-03-11 | 652 | 652 | 652 | 652 | 1,000 | 326 |
| 2005-03-10 | 650 | 652 | 643 | 645 | 11,000 | 322.50 |
| 2005-03-09 | 650 | 650 | 648 | 650 | 9,000 | 325 |
| 2005-03-08 | 643 | 643 | 630 | 640 | 15,000 | 320 |
| 2005-03-07 | 640 | 650 | 640 | 649 | 6,000 | 324.50 |
| 2005-03-04 | 630 | 630 | 625 | 630 | 6,000 | 315 |
| 2005-03-03 | 620 | 621 | 620 | 620 | 7,000 | 310 |
| 2005-03-02 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 2005-03-01 | 611 | 620 | 611 | 620 | 14,000 | 310 |
| 2005-02-28 | 615 | 615 | 615 | 615 | 4,000 | 307.50 |
| 2005-02-25 | 607 | 615 | 605 | 610 | 15,000 | 305 |
| 2005-02-24 | 601 | 602 | 601 | 602 | 2,000 | 301 |
| 2005-02-23 | 600 | 601 | 600 | 601 | 7,000 | 300.50 |
| 2005-02-22 | 614 | 614 | 590 | 600 | 11,000 | 300 |
| 2005-02-21 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2005-02-18 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2005-02-17 | 609 | 610 | 609 | 610 | 2,000 | 305 |
| 2005-02-16 | 613 | 614 | 612 | 613 | 6,000 | 306.50 |
| 2005-02-15 | 615 | 616 | 609 | 609 | 9,000 | 304.50 |
| 2005-02-14 | 605 | 612 | 604 | 605 | 10,000 | 302.50 |
| 2005-02-10 | 600 | 615 | 600 | 605 | 12,000 | 302.50 |
| 2005-02-09 | 584 | 601 | 582 | 600 | 25,000 | 300 |
| 2005-02-08 | 582 | 582 | 582 | 582 | 3,000 | 291 |
| 2005-02-07 | 590 | 590 | 580 | 580 | 13,000 | 290 |
| 2005-02-04 | 600 | 600 | 595 | 595 | 3,000 | 297.50 |
| 2005-02-03 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2005-02-02 | 600 | 605 | 590 | 590 | 29,000 | 295 |
| 2005-02-01 | 602 | 602 | 600 | 600 | 2,000 | 300 |
| 2005-01-31 | 590 | 600 | 590 | 600 | 3,000 | 300 |
| 2005-01-28 | 600 | 600 | 590 | 595 | 4,000 | 297.50 |
| 2005-01-27 | 600 | 605 | 600 | 600 | 5,000 | 300 |
| 2005-01-26 | 581 | 585 | 580 | 585 | 13,000 | 292.50 |
| 2005-01-25 | 580 | 581 | 577 | 579 | 9,000 | 289.50 |
| 2005-01-24 | 580 | 581 | 580 | 581 | 5,000 | 290.50 |
| 2005-01-21 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2005-01-20 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2005-01-19 | 597 | 597 | 590 | 593 | 5,000 | 296.50 |
| 2005-01-18 | 602 | 602 | 596 | 598 | 11,000 | 299 |
| 2005-01-17 | 565 | 600 | 565 | 600 | 60,000 | 300 |
| 2005-01-14 | 545 | 566 | 545 | 560 | 25,000 | 280 |
| 2005-01-13 | 560 | 560 | 538 | 550 | 18,000 | 275 |
| 2005-01-12 | 566 | 566 | 550 | 555 | 4,000 | 277.50 |
| 2005-01-11 | 565 | 566 | 565 | 565 | 8,000 | 282.50 |
| 2005-01-07 | 560 | 566 | 560 | 560 | 18,000 | 280 |
| 2005-01-06 | 569 | 570 | 555 | 555 | 5,000 | 277.50 |
| 2005-01-05 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 2005-01-04 | 550 | 550 | 550 | 550 | 1,000 | 275 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株