6488 (株)ヨシタケ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 905 | 905 | 886 | 900 | 1,800 | 450 |
| 2006-12-28 | 905 | 915 | 905 | 910 | 4,100 | 455 |
| 2006-12-26 | 910 | 916 | 910 | 916 | 600 | 458 |
| 2006-12-25 | 881 | 920 | 865 | 920 | 17,300 | 460 |
| 2006-12-22 | 890 | 890 | 881 | 881 | 2,300 | 440.50 |
| 2006-12-21 | 890 | 899 | 889 | 889 | 5,100 | 444.50 |
| 2006-12-20 | 899 | 899 | 883 | 890 | 400 | 445 |
| 2006-12-19 | 886 | 886 | 880 | 886 | 2,200 | 443 |
| 2006-12-18 | 887 | 895 | 885 | 885 | 2,800 | 442.50 |
| 2006-12-15 | 895 | 895 | 885 | 885 | 4,200 | 442.50 |
| 2006-12-14 | 890 | 890 | 890 | 890 | 1,000 | 445 |
| 2006-12-13 | 890 | 890 | 890 | 890 | 200 | 445 |
| 2006-12-12 | 895 | 895 | 887 | 887 | 1,500 | 443.50 |
| 2006-12-11 | 880 | 890 | 875 | 890 | 1,500 | 445 |
| 2006-12-08 | 880 | 890 | 880 | 890 | 500 | 445 |
| 2006-12-07 | 894 | 895 | 880 | 880 | 1,600 | 440 |
| 2006-12-06 | 895 | 895 | 895 | 895 | 1,000 | 447.50 |
| 2006-12-05 | 885 | 890 | 885 | 885 | 3,000 | 442.50 |
| 2006-12-04 | 870 | 874 | 870 | 874 | 200 | 437 |
| 2006-12-01 | 850 | 870 | 850 | 870 | 1,800 | 435 |
| 2006-11-30 | 841 | 860 | 841 | 860 | 2,700 | 430 |
| 2006-11-29 | 840 | 850 | 840 | 850 | 1,600 | 425 |
| 2006-11-28 | 840 | 840 | 840 | 840 | 200 | 420 |
| 2006-11-27 | 840 | 850 | 840 | 840 | 2,400 | 420 |
| 2006-11-24 | 850 | 850 | 830 | 830 | 2,400 | 415 |
| 2006-11-22 | 837 | 837 | 831 | 831 | 1,100 | 415.50 |
| 2006-11-21 | 852 | 852 | 836 | 836 | 2,700 | 418 |
| 2006-11-20 | 860 | 860 | 858 | 859 | 2,400 | 429.50 |
| 2006-11-17 | 863 | 864 | 860 | 860 | 4,500 | 430 |
| 2006-11-16 | 861 | 880 | 861 | 863 | 4,500 | 431.50 |
| 2006-11-15 | 893 | 893 | 861 | 861 | 2,900 | 430.50 |
| 2006-11-14 | 870 | 894 | 850 | 894 | 700 | 447 |
| 2006-11-13 | 881 | 881 | 876 | 879 | 5,000 | 439.50 |
| 2006-11-10 | 881 | 881 | 881 | 881 | 700 | 440.50 |
| 2006-11-09 | 882 | 882 | 882 | 882 | 600 | 441 |
| 2006-11-08 | 887 | 887 | 881 | 882 | 2,200 | 441 |
| 2006-11-07 | 895 | 897 | 895 | 897 | 300 | 448.50 |
| 2006-11-06 | 895 | 895 | 883 | 883 | 500 | 441.50 |
| 2006-11-02 | 898 | 898 | 881 | 895 | 2,800 | 447.50 |
| 2006-11-01 | 897 | 898 | 897 | 898 | 200 | 449 |
| 2006-10-31 | 899 | 899 | 897 | 897 | 200 | 448.50 |
| 2006-10-30 | 890 | 890 | 885 | 885 | 700 | 442.50 |
| 2006-10-27 | 893 | 893 | 884 | 884 | 500 | 442 |
| 2006-10-26 | 894 | 894 | 894 | 894 | 400 | 447 |
| 2006-10-25 | 884 | 897 | 880 | 897 | 3,800 | 448.50 |
| 2006-10-24 | 899 | 899 | 899 | 899 | 300 | 449.50 |
| 2006-10-23 | 899 | 899 | 899 | 899 | 400 | 449.50 |
| 2006-10-19 | 899 | 900 | 892 | 898 | 1,300 | 449 |
| 2006-10-18 | 891 | 891 | 891 | 891 | 200 | 445.50 |
| 2006-10-17 | 900 | 900 | 890 | 890 | 1,500 | 445 |
| 2006-10-16 | 900 | 900 | 872 | 890 | 3,200 | 445 |
| 2006-10-12 | 899 | 899 | 872 | 880 | 3,600 | 440 |
| 2006-10-11 | 871 | 895 | 871 | 892 | 1,000 | 446 |
| 2006-10-10 | 899 | 899 | 871 | 873 | 3,400 | 436.50 |
| 2006-10-06 | 908 | 908 | 891 | 892 | 1,800 | 446 |
| 2006-10-05 | 909 | 909 | 909 | 909 | 300 | 454.50 |
| 2006-10-04 | 900 | 900 | 900 | 900 | 400 | 450 |
| 2006-10-03 | 909 | 910 | 909 | 910 | 200 | 455 |
| 2006-10-02 | 890 | 900 | 890 | 900 | 600 | 450 |
| 2006-09-29 | 898 | 905 | 890 | 890 | 2,300 | 445 |
| 2006-09-28 | 891 | 891 | 891 | 891 | 100 | 445.50 |
| 2006-09-27 | 900 | 900 | 890 | 890 | 2,000 | 445 |
| 2006-09-26 | 909 | 909 | 905 | 905 | 1,400 | 452.50 |
| 2006-09-25 | 913 | 913 | 894 | 895 | 2,600 | 447.50 |
| 2006-09-22 | 894 | 905 | 894 | 905 | 200 | 452.50 |
| 2006-09-21 | 894 | 895 | 894 | 894 | 800 | 447 |
| 2006-09-20 | 892 | 893 | 892 | 893 | 900 | 446.50 |
| 2006-09-19 | 900 | 900 | 891 | 900 | 2,600 | 450 |
| 2006-09-15 | 910 | 910 | 889 | 903 | 4,300 | 451.50 |
| 2006-09-14 | 901 | 905 | 880 | 890 | 4,900 | 445 |
| 2006-09-13 | 910 | 910 | 905 | 905 | 900 | 452.50 |
| 2006-09-12 | 920 | 920 | 901 | 901 | 6,700 | 450.50 |
| 2006-09-11 | 915 | 920 | 915 | 920 | 2,200 | 460 |
| 2006-09-08 | 920 | 920 | 920 | 920 | 400 | 460 |
| 2006-09-07 | 910 | 915 | 910 | 910 | 1,400 | 455 |
| 2006-09-06 | 920 | 920 | 915 | 915 | 1,400 | 457.50 |
| 2006-09-05 | 920 | 920 | 920 | 920 | 200 | 460 |
| 2006-09-04 | 903 | 920 | 903 | 920 | 2,600 | 460 |
| 2006-09-01 | 911 | 911 | 901 | 901 | 3,100 | 450.50 |
| 2006-08-31 | 912 | 915 | 911 | 915 | 1,300 | 457.50 |
| 2006-08-30 | 919 | 919 | 912 | 912 | 400 | 456 |
| 2006-08-29 | 915 | 915 | 912 | 912 | 1,600 | 456 |
| 2006-08-28 | 915 | 915 | 914 | 914 | 1,100 | 457 |
| 2006-08-25 | 925 | 930 | 915 | 915 | 4,500 | 457.50 |
| 2006-08-24 | 923 | 930 | 920 | 920 | 2,800 | 460 |
| 2006-08-23 | 925 | 930 | 920 | 923 | 2,400 | 461.50 |
| 2006-08-22 | 925 | 925 | 921 | 925 | 1,600 | 462.50 |
| 2006-08-21 | 915 | 930 | 915 | 930 | 3,800 | 465 |
| 2006-08-18 | 911 | 928 | 910 | 915 | 6,700 | 457.50 |
| 2006-08-17 | 928 | 928 | 910 | 911 | 4,100 | 455.50 |
| 2006-08-16 | 918 | 928 | 900 | 928 | 6,700 | 464 |
| 2006-08-15 | 919 | 930 | 918 | 928 | 11,100 | 464 |
| 2006-08-14 | 926 | 928 | 926 | 928 | 400 | 464 |
| 2006-08-11 | 930 | 932 | 928 | 928 | 1,800 | 464 |
| 2006-08-10 | 940 | 941 | 930 | 930 | 1,700 | 465 |
| 2006-08-09 | 948 | 948 | 912 | 940 | 2,400 | 470 |
| 2006-08-08 | 923 | 948 | 915 | 948 | 4,900 | 474 |
| 2006-08-07 | 955 | 971 | 915 | 931 | 1,700 | 465.50 |
| 2006-08-04 | 949 | 950 | 949 | 950 | 1,500 | 475 |
| 2006-08-03 | 928 | 945 | 920 | 930 | 4,700 | 465 |
| 2006-08-02 | 930 | 930 | 890 | 928 | 5,100 | 464 |
| 2006-08-01 | 920 | 930 | 900 | 930 | 1,700 | 465 |
| 2006-07-31 | 901 | 901 | 900 | 900 | 7,000 | 450 |
| 2006-07-28 | 881 | 885 | 881 | 885 | 2,000 | 442.50 |
| 2006-07-27 | 880 | 880 | 880 | 880 | 2,000 | 440 |
| 2006-07-26 | 915 | 915 | 915 | 915 | 1,000 | 457.50 |
| 2006-07-25 | 920 | 921 | 919 | 919 | 9,000 | 459.50 |
| 2006-07-24 | 900 | 900 | 897 | 897 | 5,000 | 448.50 |
| 2006-07-19 | 918 | 919 | 899 | 899 | 13,000 | 449.50 |
| 2006-07-18 | 982 | 983 | 920 | 920 | 29,000 | 460 |
| 2006-07-14 | 910 | 911 | 909 | 910 | 6,000 | 455 |
| 2006-07-13 | 915 | 920 | 910 | 920 | 5,000 | 460 |
| 2006-07-12 | 918 | 920 | 918 | 920 | 3,000 | 460 |
| 2006-07-11 | 920 | 920 | 918 | 920 | 3,000 | 460 |
| 2006-07-10 | 916 | 917 | 914 | 914 | 5,000 | 457 |
| 2006-07-07 | 929 | 930 | 921 | 921 | 12,000 | 460.50 |
| 2006-07-05 | 940 | 960 | 940 | 958 | 7,000 | 479 |
| 2006-07-04 | 922 | 940 | 921 | 940 | 5,000 | 470 |
| 2006-07-03 | 919 | 920 | 919 | 920 | 5,000 | 460 |
| 2006-06-30 | 915 | 915 | 915 | 915 | 6,000 | 457.50 |
| 2006-06-29 | 911 | 970 | 910 | 911 | 16,000 | 455.50 |
| 2006-06-28 | 911 | 911 | 910 | 910 | 10,000 | 455 |
| 2006-06-27 | 904 | 913 | 904 | 913 | 24,000 | 456.50 |
| 2006-06-26 | 910 | 911 | 900 | 910 | 76,000 | 455 |
| 2006-06-23 | 912 | 920 | 910 | 910 | 43,000 | 455 |
| 2006-06-22 | 943 | 944 | 923 | 937 | 10,000 | 468.50 |
| 2006-06-20 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 2006-06-16 | 1,000 | 1,000 | 969 | 969 | 5,000 | 484.50 |
| 2006-06-15 | 910 | 970 | 910 | 969 | 5,000 | 484.50 |
| 2006-06-14 | 902 | 902 | 901 | 901 | 2,000 | 450.50 |
| 2006-06-13 | 900 | 901 | 900 | 900 | 11,000 | 450 |
| 2006-06-12 | 900 | 900 | 898 | 900 | 4,000 | 450 |
| 2006-06-09 | 900 | 900 | 900 | 900 | 7,000 | 450 |
| 2006-06-08 | 958 | 958 | 900 | 900 | 11,000 | 450 |
| 2006-06-07 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 2006-06-06 | 989 | 989 | 989 | 989 | 1,000 | 494.50 |
| 2006-06-02 | 1,001 | 1,010 | 984 | 1,010 | 8,000 | 505 |
| 2006-06-01 | 990 | 1,000 | 990 | 1,000 | 3,000 | 500 |
| 2006-05-31 | 1,000 | 1,000 | 970 | 970 | 10,000 | 485 |
| 2006-05-30 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 500 |
| 2006-05-29 | 1,019 | 1,020 | 1,000 | 1,000 | 12,000 | 500 |
| 2006-05-26 | 1,050 | 1,051 | 1,000 | 1,030 | 19,000 | 515 |
| 2006-05-25 | 1,105 | 1,105 | 1,100 | 1,100 | 3,000 | 550 |
| 2006-05-24 | 1,095 | 1,102 | 1,095 | 1,100 | 6,000 | 550 |
| 2006-05-23 | 1,135 | 1,140 | 1,135 | 1,135 | 6,000 | 567.50 |
| 2006-05-22 | 1,139 | 1,139 | 1,137 | 1,137 | 2,000 | 568.50 |
| 2006-05-19 | 1,130 | 1,135 | 1,130 | 1,135 | 2,000 | 567.50 |
| 2006-05-18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 2006-05-17 | 1,175 | 1,175 | 1,175 | 1,175 | 1,000 | 587.50 |
| 2006-05-16 | 1,174 | 1,175 | 1,174 | 1,175 | 3,000 | 587.50 |
| 2006-05-15 | 1,180 | 1,181 | 1,180 | 1,181 | 3,000 | 590.50 |
| 2006-05-12 | 1,179 | 1,182 | 1,179 | 1,180 | 5,000 | 590 |
| 2006-05-11 | 1,183 | 1,190 | 1,183 | 1,190 | 2,000 | 595 |
| 2006-05-10 | 1,205 | 1,205 | 1,205 | 1,205 | 1,000 | 602.50 |
| 2006-05-09 | 1,225 | 1,240 | 1,224 | 1,240 | 6,000 | 620 |
| 2006-05-08 | 1,202 | 1,225 | 1,200 | 1,225 | 6,000 | 612.50 |
| 2006-05-02 | 1,200 | 1,201 | 1,200 | 1,200 | 3,000 | 600 |
| 2006-05-01 | 1,201 | 1,201 | 1,200 | 1,200 | 3,000 | 600 |
| 2006-04-28 | 1,208 | 1,210 | 1,208 | 1,210 | 2,000 | 605 |
| 2006-04-27 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 2006-04-26 | 1,215 | 1,215 | 1,215 | 1,215 | 1,000 | 607.50 |
| 2006-04-25 | 1,201 | 1,220 | 1,200 | 1,200 | 10,000 | 600 |
| 2006-04-24 | 1,227 | 1,229 | 1,227 | 1,229 | 2,000 | 614.50 |
| 2006-04-21 | 1,229 | 1,229 | 1,229 | 1,229 | 1,000 | 614.50 |
| 2006-04-20 | 1,235 | 1,236 | 1,234 | 1,236 | 6,000 | 618 |
| 2006-04-18 | 1,228 | 1,230 | 1,221 | 1,225 | 7,000 | 612.50 |
| 2006-04-17 | 1,258 | 1,259 | 1,244 | 1,245 | 8,000 | 622.50 |
| 2006-04-13 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 635 |
| 2006-04-12 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 640 |
| 2006-04-11 | 1,235 | 1,280 | 1,235 | 1,280 | 10,000 | 640 |
| 2006-04-10 | 1,213 | 1,235 | 1,212 | 1,235 | 12,000 | 617.50 |
| 2006-04-07 | 1,210 | 1,215 | 1,210 | 1,215 | 2,000 | 607.50 |
| 2006-04-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 2006-04-05 | 1,220 | 1,221 | 1,199 | 1,200 | 8,000 | 600 |
| 2006-04-04 | 1,223 | 1,225 | 1,223 | 1,224 | 4,000 | 612 |
| 2006-04-03 | 1,199 | 1,222 | 1,199 | 1,222 | 11,000 | 611 |
| 2006-03-31 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 2006-03-30 | 1,169 | 1,185 | 1,169 | 1,185 | 7,000 | 592.50 |
| 2006-03-29 | 1,173 | 1,173 | 1,163 | 1,170 | 9,000 | 585 |
| 2006-03-28 | 1,202 | 1,202 | 1,162 | 1,163 | 3,000 | 581.50 |
| 2006-03-27 | 1,200 | 1,214 | 1,200 | 1,202 | 25,000 | 601 |
| 2006-03-24 | 1,199 | 1,201 | 1,199 | 1,200 | 5,000 | 600 |
| 2006-03-23 | 1,244 | 1,245 | 1,150 | 1,210 | 15,000 | 605 |
| 2006-03-22 | 1,250 | 1,251 | 1,244 | 1,245 | 8,000 | 622.50 |
| 2006-03-20 | 1,250 | 1,251 | 1,250 | 1,251 | 10,000 | 625.50 |
| 2006-03-17 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 620 |
| 2006-03-16 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 620 |
| 2006-03-15 | 1,250 | 1,251 | 1,250 | 1,251 | 2,000 | 625.50 |
| 2006-03-14 | 1,230 | 1,230 | 1,228 | 1,230 | 7,000 | 615 |
| 2006-03-13 | 1,221 | 1,221 | 1,219 | 1,219 | 3,000 | 609.50 |
| 2006-03-10 | 1,198 | 1,200 | 1,198 | 1,200 | 6,000 | 600 |
| 2006-03-09 | 1,169 | 1,171 | 1,169 | 1,171 | 8,000 | 585.50 |
| 2006-03-08 | 1,169 | 1,170 | 1,169 | 1,170 | 3,000 | 585 |
| 2006-03-07 | 1,190 | 1,190 | 1,131 | 1,155 | 9,000 | 577.50 |
| 2006-03-06 | 1,195 | 1,195 | 1,195 | 1,195 | 2,000 | 597.50 |
| 2006-03-03 | 1,219 | 1,220 | 1,200 | 1,200 | 7,000 | 600 |
| 2006-03-02 | 1,220 | 1,221 | 1,219 | 1,219 | 3,000 | 609.50 |
| 2006-03-01 | 1,190 | 1,201 | 1,170 | 1,200 | 16,000 | 600 |
| 2006-02-28 | 1,172 | 1,190 | 1,170 | 1,190 | 4,000 | 595 |
| 2006-02-27 | 1,168 | 1,177 | 1,160 | 1,167 | 8,000 | 583.50 |
| 2006-02-24 | 1,163 | 1,164 | 1,148 | 1,160 | 8,000 | 580 |
| 2006-02-23 | 1,164 | 1,167 | 1,164 | 1,165 | 4,000 | 582.50 |
| 2006-02-22 | 1,111 | 1,169 | 1,102 | 1,165 | 14,000 | 582.50 |
| 2006-02-21 | 1,049 | 1,090 | 1,030 | 1,090 | 16,000 | 545 |
| 2006-02-20 | 1,149 | 1,150 | 1,080 | 1,085 | 9,000 | 542.50 |
| 2006-02-17 | 1,161 | 1,179 | 1,160 | 1,170 | 10,000 | 585 |
| 2006-02-16 | 1,169 | 1,181 | 1,169 | 1,180 | 8,000 | 590 |
| 2006-02-15 | 1,149 | 1,190 | 1,149 | 1,170 | 21,000 | 585 |
| 2006-02-14 | 1,182 | 1,183 | 1,130 | 1,150 | 23,000 | 575 |
| 2006-02-13 | 1,248 | 1,250 | 1,174 | 1,178 | 13,000 | 589 |
| 2006-02-10 | 1,300 | 1,300 | 1,245 | 1,256 | 11,000 | 628 |
| 2006-02-09 | 1,308 | 1,310 | 1,308 | 1,310 | 2,000 | 655 |
| 2006-02-08 | 1,325 | 1,325 | 1,298 | 1,300 | 11,000 | 650 |
| 2006-02-07 | 1,324 | 1,325 | 1,324 | 1,324 | 3,000 | 662 |
| 2006-02-06 | 1,324 | 1,330 | 1,319 | 1,320 | 10,000 | 660 |
| 2006-02-03 | 1,309 | 1,336 | 1,309 | 1,320 | 27,000 | 660 |
| 2006-02-02 | 1,321 | 1,321 | 1,299 | 1,310 | 19,000 | 655 |
| 2006-02-01 | 1,278 | 1,291 | 1,271 | 1,291 | 10,000 | 645.50 |
| 2006-01-31 | 1,280 | 1,320 | 1,271 | 1,271 | 14,000 | 635.50 |
| 2006-01-30 | 1,268 | 1,276 | 1,265 | 1,265 | 10,000 | 632.50 |
| 2006-01-27 | 1,280 | 1,280 | 1,264 | 1,265 | 9,000 | 632.50 |
| 2006-01-26 | 1,250 | 1,251 | 1,250 | 1,250 | 12,000 | 625 |
| 2006-01-25 | 1,219 | 1,241 | 1,219 | 1,241 | 8,000 | 620.50 |
| 2006-01-24 | 1,210 | 1,230 | 1,200 | 1,230 | 12,000 | 615 |
| 2006-01-23 | 1,242 | 1,243 | 1,209 | 1,210 | 15,000 | 605 |
| 2006-01-20 | 1,235 | 1,260 | 1,235 | 1,243 | 22,000 | 621.50 |
| 2006-01-19 | 1,106 | 1,230 | 1,106 | 1,225 | 32,000 | 612.50 |
| 2006-01-18 | 1,290 | 1,290 | 1,100 | 1,145 | 52,000 | 572.50 |
| 2006-01-17 | 1,290 | 1,315 | 1,289 | 1,313 | 16,000 | 656.50 |
| 2006-01-16 | 1,270 | 1,309 | 1,270 | 1,290 | 16,000 | 645 |
| 2006-01-13 | 1,249 | 1,250 | 1,249 | 1,250 | 6,000 | 625 |
| 2006-01-12 | 1,229 | 1,250 | 1,229 | 1,250 | 13,000 | 625 |
| 2006-01-11 | 1,229 | 1,235 | 1,229 | 1,230 | 8,000 | 615 |
| 2006-01-10 | 1,230 | 1,235 | 1,228 | 1,230 | 17,000 | 615 |
| 2006-01-06 | 1,220 | 1,220 | 1,209 | 1,210 | 15,000 | 605 |
| 2006-01-05 | 1,239 | 1,240 | 1,219 | 1,220 | 30,000 | 610 |
| 2006-01-04 | 1,214 | 1,240 | 1,212 | 1,240 | 6,000 | 620 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株