6488 (株)ヨシタケ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 518 | 518 | 518 | 518 | 100 | 259 |
| 2008-12-26 | 525 | 525 | 502 | 502 | 800 | 251 |
| 2008-12-25 | 516 | 525 | 516 | 525 | 1,100 | 262.50 |
| 2008-12-24 | 515 | 515 | 500 | 515 | 1,500 | 257.50 |
| 2008-12-22 | 515 | 515 | 515 | 515 | 1,200 | 257.50 |
| 2008-12-18 | 525 | 525 | 520 | 525 | 1,200 | 262.50 |
| 2008-12-17 | 525 | 525 | 525 | 525 | 1,100 | 262.50 |
| 2008-12-15 | 515 | 520 | 515 | 520 | 3,900 | 260 |
| 2008-12-12 | 509 | 509 | 509 | 509 | 2,000 | 254.50 |
| 2008-12-11 | 505 | 509 | 505 | 509 | 600 | 254.50 |
| 2008-12-10 | 510 | 510 | 502 | 503 | 2,400 | 251.50 |
| 2008-12-09 | 509 | 509 | 502 | 502 | 1,200 | 251 |
| 2008-12-05 | 525 | 525 | 509 | 509 | 3,500 | 254.50 |
| 2008-12-04 | 550 | 550 | 521 | 521 | 1,500 | 260.50 |
| 2008-12-03 | 550 | 550 | 550 | 550 | 1,400 | 275 |
| 2008-12-02 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2008-12-01 | 570 | 580 | 565 | 565 | 1,900 | 282.50 |
| 2008-11-28 | 580 | 580 | 580 | 580 | 300 | 290 |
| 2008-11-27 | 580 | 580 | 580 | 580 | 100 | 290 |
| 2008-11-26 | 603 | 603 | 603 | 603 | 100 | 301.50 |
| 2008-11-25 | 603 | 603 | 603 | 603 | 600 | 301.50 |
| 2008-11-20 | 600 | 600 | 600 | 600 | 100 | 300 |
| 2008-11-18 | 610 | 610 | 600 | 600 | 1,000 | 300 |
| 2008-11-17 | 620 | 620 | 619 | 619 | 2,500 | 309.50 |
| 2008-11-14 | 611 | 611 | 611 | 611 | 200 | 305.50 |
| 2008-11-13 | 630 | 630 | 630 | 630 | 2,300 | 315 |
| 2008-11-12 | 640 | 640 | 630 | 630 | 2,100 | 315 |
| 2008-11-07 | 620 | 630 | 620 | 625 | 3,700 | 312.50 |
| 2008-11-05 | 610 | 610 | 610 | 610 | 600 | 305 |
| 2008-11-04 | 600 | 600 | 600 | 600 | 2,700 | 300 |
| 2008-10-31 | 566 | 576 | 566 | 576 | 2,200 | 288 |
| 2008-10-30 | 530 | 530 | 530 | 530 | 100 | 265 |
| 2008-10-29 | 610 | 610 | 610 | 610 | 2,000 | 305 |
| 2008-10-28 | 511 | 511 | 510 | 510 | 200 | 255 |
| 2008-10-27 | 520 | 520 | 520 | 520 | 300 | 260 |
| 2008-10-24 | 570 | 570 | 530 | 530 | 1,300 | 265 |
| 2008-10-23 | 550 | 550 | 530 | 530 | 200 | 265 |
| 2008-10-22 | 565 | 565 | 560 | 560 | 300 | 280 |
| 2008-10-21 | 580 | 580 | 565 | 565 | 2,200 | 282.50 |
| 2008-10-20 | 560 | 560 | 560 | 560 | 200 | 280 |
| 2008-10-17 | 530 | 530 | 530 | 530 | 200 | 265 |
| 2008-10-16 | 540 | 540 | 530 | 530 | 400 | 265 |
| 2008-10-15 | 600 | 600 | 600 | 600 | 4,300 | 300 |
| 2008-10-14 | 540 | 570 | 540 | 570 | 700 | 285 |
| 2008-10-10 | 503 | 503 | 500 | 500 | 3,900 | 250 |
| 2008-10-09 | 560 | 560 | 550 | 560 | 5,000 | 280 |
| 2008-10-08 | 565 | 565 | 490 | 490 | 6,200 | 245 |
| 2008-10-07 | 555 | 560 | 555 | 555 | 800 | 277.50 |
| 2008-10-06 | 610 | 610 | 580 | 605 | 6,000 | 302.50 |
| 2008-10-03 | 640 | 640 | 605 | 605 | 900 | 302.50 |
| 2008-10-02 | 650 | 650 | 630 | 630 | 1,000 | 315 |
| 2008-10-01 | 648 | 648 | 630 | 630 | 1,500 | 315 |
| 2008-09-29 | 630 | 640 | 630 | 640 | 1,500 | 320 |
| 2008-09-25 | 630 | 630 | 630 | 630 | 1,100 | 315 |
| 2008-09-24 | 630 | 630 | 630 | 630 | 2,900 | 315 |
| 2008-09-22 | 630 | 630 | 630 | 630 | 700 | 315 |
| 2008-09-19 | 601 | 621 | 601 | 621 | 300 | 310.50 |
| 2008-09-18 | 586 | 586 | 586 | 586 | 1,200 | 293 |
| 2008-09-17 | 600 | 600 | 590 | 590 | 200 | 295 |
| 2008-09-16 | 627 | 648 | 617 | 648 | 2,800 | 324 |
| 2008-09-12 | 632 | 632 | 631 | 631 | 600 | 315.50 |
| 2008-09-11 | 641 | 641 | 631 | 631 | 2,600 | 315.50 |
| 2008-09-10 | 640 | 640 | 640 | 640 | 300 | 320 |
| 2008-09-09 | 665 | 665 | 660 | 660 | 200 | 330 |
| 2008-09-08 | 660 | 660 | 660 | 660 | 200 | 330 |
| 2008-09-05 | 670 | 670 | 650 | 650 | 1,800 | 325 |
| 2008-09-03 | 672 | 672 | 670 | 670 | 900 | 335 |
| 2008-09-02 | 684 | 685 | 684 | 685 | 900 | 342.50 |
| 2008-09-01 | 677 | 685 | 677 | 685 | 3,000 | 342.50 |
| 2008-08-29 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2008-08-28 | 671 | 671 | 671 | 671 | 400 | 335.50 |
| 2008-08-27 | 670 | 671 | 661 | 671 | 1,700 | 335.50 |
| 2008-08-26 | 690 | 690 | 670 | 670 | 500 | 335 |
| 2008-08-25 | 690 | 690 | 690 | 690 | 600 | 345 |
| 2008-08-22 | 681 | 681 | 681 | 681 | 200 | 340.50 |
| 2008-08-21 | 661 | 661 | 661 | 661 | 500 | 330.50 |
| 2008-08-20 | 681 | 681 | 681 | 681 | 200 | 340.50 |
| 2008-08-19 | 700 | 700 | 665 | 665 | 6,100 | 332.50 |
| 2008-08-18 | 710 | 710 | 710 | 710 | 200 | 355 |
| 2008-08-15 | 708 | 710 | 708 | 710 | 2,400 | 355 |
| 2008-08-14 | 705 | 705 | 705 | 705 | 1,500 | 352.50 |
| 2008-08-13 | 695 | 696 | 690 | 690 | 2,300 | 345 |
| 2008-08-12 | 701 | 712 | 701 | 712 | 300 | 356 |
| 2008-08-08 | 710 | 710 | 700 | 700 | 3,000 | 350 |
| 2008-08-05 | 715 | 715 | 705 | 710 | 1,500 | 355 |
| 2008-08-04 | 698 | 700 | 695 | 700 | 600 | 350 |
| 2008-08-01 | 700 | 708 | 698 | 708 | 1,300 | 354 |
| 2008-07-31 | 710 | 715 | 710 | 710 | 600 | 355 |
| 2008-07-30 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2008-07-28 | 712 | 715 | 705 | 705 | 2,300 | 352.50 |
| 2008-07-25 | 742 | 742 | 742 | 742 | 6,500 | 371 |
| 2008-07-24 | 712 | 712 | 712 | 712 | 300 | 356 |
| 2008-07-23 | 730 | 731 | 710 | 710 | 4,000 | 355 |
| 2008-07-22 | 730 | 730 | 730 | 730 | 800 | 365 |
| 2008-07-18 | 765 | 765 | 730 | 730 | 1,500 | 365 |
| 2008-07-17 | 768 | 768 | 768 | 768 | 300 | 384 |
| 2008-07-16 | 730 | 730 | 710 | 710 | 1,100 | 355 |
| 2008-07-15 | 755 | 780 | 750 | 774 | 21,800 | 387 |
| 2008-07-14 | 740 | 750 | 726 | 736 | 5,400 | 368 |
| 2008-07-11 | 725 | 739 | 725 | 739 | 3,200 | 369.50 |
| 2008-07-10 | 708 | 730 | 708 | 725 | 2,100 | 362.50 |
| 2008-07-09 | 730 | 730 | 718 | 718 | 1,600 | 359 |
| 2008-07-08 | 730 | 730 | 721 | 730 | 2,600 | 365 |
| 2008-07-07 | 725 | 729 | 725 | 729 | 4,800 | 364.50 |
| 2008-07-04 | 718 | 718 | 715 | 715 | 2,200 | 357.50 |
| 2008-07-03 | 710 | 710 | 688 | 688 | 1,700 | 344 |
| 2008-07-02 | 720 | 720 | 712 | 712 | 500 | 356 |
| 2008-07-01 | 728 | 728 | 728 | 728 | 1,100 | 364 |
| 2008-06-30 | 720 | 720 | 720 | 720 | 400 | 360 |
| 2008-06-27 | 711 | 720 | 710 | 720 | 300 | 360 |
| 2008-06-26 | 709 | 710 | 709 | 710 | 200 | 355 |
| 2008-06-25 | 722 | 722 | 705 | 722 | 1,400 | 361 |
| 2008-06-24 | 727 | 727 | 727 | 727 | 100 | 363.50 |
| 2008-06-23 | 707 | 710 | 707 | 710 | 300 | 355 |
| 2008-06-20 | 715 | 715 | 705 | 705 | 400 | 352.50 |
| 2008-06-18 | 725 | 725 | 720 | 720 | 900 | 360 |
| 2008-06-16 | 725 | 728 | 720 | 724 | 2,500 | 362 |
| 2008-06-13 | 706 | 715 | 705 | 715 | 700 | 357.50 |
| 2008-06-12 | 708 | 710 | 705 | 705 | 3,000 | 352.50 |
| 2008-06-10 | 720 | 720 | 720 | 720 | 300 | 360 |
| 2008-06-09 | 720 | 720 | 717 | 717 | 400 | 358.50 |
| 2008-06-06 | 722 | 722 | 720 | 720 | 500 | 360 |
| 2008-06-05 | 720 | 720 | 710 | 715 | 700 | 357.50 |
| 2008-06-03 | 732 | 732 | 721 | 725 | 1,000 | 362.50 |
| 2008-06-02 | 714 | 731 | 705 | 731 | 1,700 | 365.50 |
| 2008-05-30 | 720 | 720 | 715 | 715 | 1,600 | 357.50 |
| 2008-05-26 | 726 | 730 | 710 | 730 | 1,800 | 365 |
| 2008-05-23 | 715 | 715 | 702 | 710 | 800 | 355 |
| 2008-05-22 | 701 | 710 | 698 | 705 | 3,100 | 352.50 |
| 2008-05-21 | 730 | 735 | 716 | 726 | 2,600 | 363 |
| 2008-05-20 | 730 | 731 | 730 | 730 | 2,700 | 365 |
| 2008-05-19 | 730 | 730 | 730 | 730 | 600 | 365 |
| 2008-05-16 | 732 | 732 | 732 | 732 | 100 | 366 |
| 2008-05-15 | 713 | 732 | 713 | 730 | 7,100 | 365 |
| 2008-05-14 | 732 | 733 | 720 | 733 | 2,900 | 366.50 |
| 2008-05-13 | 735 | 735 | 732 | 732 | 2,700 | 366 |
| 2008-05-12 | 730 | 731 | 730 | 730 | 1,500 | 365 |
| 2008-05-09 | 720 | 720 | 720 | 720 | 300 | 360 |
| 2008-05-08 | 727 | 730 | 720 | 720 | 700 | 360 |
| 2008-05-02 | 700 | 727 | 700 | 727 | 3,500 | 363.50 |
| 2008-05-01 | 730 | 730 | 730 | 730 | 500 | 365 |
| 2008-04-30 | 731 | 731 | 730 | 730 | 500 | 365 |
| 2008-04-28 | 730 | 730 | 730 | 730 | 200 | 365 |
| 2008-04-25 | 734 | 734 | 733 | 733 | 700 | 366.50 |
| 2008-04-24 | 704 | 720 | 704 | 712 | 1,300 | 356 |
| 2008-04-23 | 720 | 730 | 720 | 730 | 500 | 365 |
| 2008-04-22 | 738 | 739 | 738 | 738 | 500 | 369 |
| 2008-04-21 | 738 | 738 | 738 | 738 | 100 | 369 |
| 2008-04-18 | 735 | 735 | 735 | 735 | 100 | 367.50 |
| 2008-04-16 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 2008-04-15 | 740 | 740 | 740 | 740 | 2,200 | 370 |
| 2008-04-14 | 738 | 738 | 731 | 731 | 600 | 365.50 |
| 2008-04-11 | 726 | 731 | 723 | 730 | 1,000 | 365 |
| 2008-04-10 | 732 | 732 | 730 | 730 | 200 | 365 |
| 2008-04-09 | 744 | 744 | 735 | 735 | 200 | 367.50 |
| 2008-04-08 | 744 | 744 | 744 | 744 | 1,400 | 372 |
| 2008-04-07 | 748 | 748 | 748 | 748 | 100 | 374 |
| 2008-04-04 | 748 | 748 | 730 | 730 | 1,100 | 365 |
| 2008-04-03 | 725 | 725 | 725 | 725 | 200 | 362.50 |
| 2008-04-02 | 748 | 749 | 720 | 725 | 1,400 | 362.50 |
| 2008-03-28 | 730 | 731 | 729 | 731 | 600 | 365.50 |
| 2008-03-27 | 734 | 734 | 728 | 728 | 300 | 364 |
| 2008-03-26 | 765 | 765 | 725 | 735 | 1,000 | 367.50 |
| 2008-03-25 | 805 | 809 | 800 | 800 | 700 | 400 |
| 2008-03-24 | 760 | 770 | 759 | 761 | 1,100 | 380.50 |
| 2008-03-21 | 760 | 760 | 756 | 756 | 700 | 378 |
| 2008-03-19 | 770 | 770 | 760 | 760 | 600 | 380 |
| 2008-03-18 | 770 | 770 | 770 | 770 | 100 | 385 |
| 2008-03-17 | 788 | 788 | 753 | 753 | 2,100 | 376.50 |
| 2008-03-14 | 780 | 780 | 778 | 778 | 400 | 389 |
| 2008-03-13 | 788 | 788 | 780 | 780 | 500 | 390 |
| 2008-03-12 | 775 | 778 | 775 | 778 | 200 | 389 |
| 2008-03-11 | 750 | 770 | 750 | 770 | 2,200 | 385 |
| 2008-03-10 | 767 | 767 | 767 | 767 | 1,000 | 383.50 |
| 2008-03-07 | 770 | 770 | 765 | 765 | 600 | 382.50 |
| 2008-03-06 | 770 | 770 | 731 | 731 | 1,800 | 365.50 |
| 2008-03-05 | 770 | 770 | 770 | 770 | 600 | 385 |
| 2008-03-04 | 770 | 770 | 770 | 770 | 100 | 385 |
| 2008-03-03 | 770 | 777 | 770 | 777 | 1,600 | 388.50 |
| 2008-02-29 | 773 | 773 | 770 | 770 | 1,000 | 385 |
| 2008-02-28 | 774 | 774 | 770 | 770 | 1,100 | 385 |
| 2008-02-27 | 775 | 780 | 775 | 780 | 200 | 390 |
| 2008-02-26 | 785 | 785 | 785 | 785 | 400 | 392.50 |
| 2008-02-25 | 790 | 790 | 753 | 765 | 1,700 | 382.50 |
| 2008-02-22 | 751 | 774 | 745 | 774 | 2,900 | 387 |
| 2008-02-21 | 750 | 755 | 750 | 751 | 1,500 | 375.50 |
| 2008-02-20 | 761 | 761 | 759 | 760 | 1,200 | 380 |
| 2008-02-19 | 760 | 760 | 760 | 760 | 100 | 380 |
| 2008-02-18 | 737 | 750 | 737 | 750 | 500 | 375 |
| 2008-02-15 | 774 | 775 | 747 | 747 | 3,100 | 373.50 |
| 2008-02-14 | 755 | 755 | 754 | 754 | 500 | 377 |
| 2008-02-13 | 751 | 751 | 751 | 751 | 200 | 375.50 |
| 2008-02-12 | 750 | 750 | 749 | 749 | 1,200 | 374.50 |
| 2008-02-08 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 2008-02-07 | 758 | 768 | 748 | 768 | 2,200 | 384 |
| 2008-02-06 | 768 | 775 | 767 | 767 | 3,200 | 383.50 |
| 2008-02-05 | 789 | 789 | 770 | 778 | 1,400 | 389 |
| 2008-02-04 | 770 | 789 | 770 | 780 | 2,600 | 390 |
| 2008-02-01 | 771 | 771 | 770 | 770 | 600 | 385 |
| 2008-01-31 | 767 | 770 | 767 | 770 | 500 | 385 |
| 2008-01-30 | 770 | 770 | 770 | 770 | 600 | 385 |
| 2008-01-29 | 763 | 763 | 763 | 763 | 300 | 381.50 |
| 2008-01-28 | 763 | 763 | 763 | 763 | 100 | 381.50 |
| 2008-01-25 | 750 | 790 | 750 | 780 | 2,100 | 390 |
| 2008-01-23 | 756 | 800 | 756 | 760 | 2,500 | 380 |
| 2008-01-22 | 777 | 777 | 756 | 756 | 2,100 | 378 |
| 2008-01-21 | 770 | 785 | 770 | 777 | 2,700 | 388.50 |
| 2008-01-18 | 798 | 810 | 780 | 810 | 1,300 | 405 |
| 2008-01-17 | 800 | 800 | 800 | 800 | 1,300 | 400 |
| 2008-01-16 | 748 | 777 | 748 | 777 | 2,400 | 388.50 |
| 2008-01-15 | 819 | 820 | 801 | 810 | 3,700 | 405 |
| 2008-01-11 | 820 | 823 | 820 | 820 | 2,500 | 410 |
| 2008-01-10 | 827 | 827 | 827 | 827 | 100 | 413.50 |
| 2008-01-09 | 802 | 817 | 802 | 817 | 4,000 | 408.50 |
| 2008-01-08 | 856 | 856 | 842 | 842 | 800 | 421 |
| 2008-01-07 | 875 | 875 | 866 | 866 | 400 | 433 |
| 2008-01-04 | 879 | 879 | 879 | 879 | 300 | 439.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株