6488 (株)ヨシタケ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 530 | 530 | 530 | 530 | 100 | 265 |
| 2009-12-29 | 526 | 526 | 526 | 526 | 100 | 263 |
| 2009-12-28 | 550 | 550 | 550 | 550 | 100 | 275 |
| 2009-12-25 | 550 | 550 | 550 | 550 | 600 | 275 |
| 2009-12-24 | 521 | 521 | 521 | 521 | 100 | 260.50 |
| 2009-12-22 | 519 | 520 | 519 | 520 | 200 | 260 |
| 2009-12-21 | 514 | 514 | 514 | 514 | 100 | 257 |
| 2009-12-17 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2009-12-15 | 535 | 535 | 520 | 520 | 3,200 | 260 |
| 2009-12-14 | 528 | 530 | 525 | 530 | 1,100 | 265 |
| 2009-12-11 | 530 | 530 | 530 | 530 | 3,400 | 265 |
| 2009-12-10 | 526 | 526 | 520 | 520 | 600 | 260 |
| 2009-12-08 | 521 | 530 | 520 | 530 | 1,500 | 265 |
| 2009-12-04 | 540 | 540 | 540 | 540 | 2,300 | 270 |
| 2009-12-03 | 560 | 560 | 550 | 550 | 500 | 275 |
| 2009-12-02 | 560 | 560 | 560 | 560 | 500 | 280 |
| 2009-11-26 | 570 | 570 | 570 | 570 | 100 | 285 |
| 2009-11-25 | 574 | 574 | 574 | 574 | 600 | 287 |
| 2009-11-24 | 541 | 541 | 541 | 541 | 600 | 270.50 |
| 2009-11-16 | 573 | 573 | 573 | 573 | 2,700 | 286.50 |
| 2009-11-13 | 574 | 574 | 573 | 573 | 800 | 286.50 |
| 2009-11-12 | 570 | 570 | 570 | 570 | 1,200 | 285 |
| 2009-11-11 | 570 | 571 | 563 | 570 | 1,400 | 285 |
| 2009-11-10 | 575 | 575 | 555 | 560 | 1,800 | 280 |
| 2009-11-09 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2009-11-05 | 579 | 579 | 550 | 550 | 1,800 | 275 |
| 2009-11-04 | 561 | 561 | 551 | 551 | 2,000 | 275.50 |
| 2009-11-02 | 575 | 575 | 575 | 575 | 2,000 | 287.50 |
| 2009-10-30 | 575 | 575 | 575 | 575 | 100 | 287.50 |
| 2009-10-29 | 562 | 562 | 562 | 562 | 500 | 281 |
| 2009-10-28 | 580 | 580 | 580 | 580 | 300 | 290 |
| 2009-10-26 | 585 | 585 | 580 | 580 | 700 | 290 |
| 2009-10-23 | 580 | 585 | 580 | 580 | 3,100 | 290 |
| 2009-10-22 | 580 | 580 | 580 | 580 | 600 | 290 |
| 2009-10-20 | 580 | 580 | 580 | 580 | 100 | 290 |
| 2009-10-16 | 580 | 580 | 580 | 580 | 500 | 290 |
| 2009-10-15 | 590 | 590 | 580 | 580 | 4,700 | 290 |
| 2009-10-14 | 581 | 588 | 581 | 588 | 700 | 294 |
| 2009-10-13 | 581 | 585 | 580 | 585 | 1,300 | 292.50 |
| 2009-10-07 | 561 | 561 | 561 | 561 | 100 | 280.50 |
| 2009-10-06 | 560 | 560 | 560 | 560 | 200 | 280 |
| 2009-10-05 | 572 | 578 | 560 | 560 | 700 | 280 |
| 2009-10-02 | 580 | 580 | 552 | 552 | 500 | 276 |
| 2009-10-01 | 562 | 583 | 561 | 583 | 1,200 | 291.50 |
| 2009-09-30 | 578 | 578 | 570 | 570 | 200 | 285 |
| 2009-09-29 | 562 | 562 | 562 | 562 | 100 | 281 |
| 2009-09-28 | 571 | 571 | 571 | 571 | 300 | 285.50 |
| 2009-09-25 | 585 | 585 | 582 | 582 | 800 | 291 |
| 2009-09-24 | 582 | 582 | 575 | 575 | 200 | 287.50 |
| 2009-09-18 | 582 | 582 | 582 | 582 | 200 | 291 |
| 2009-09-17 | 582 | 582 | 582 | 582 | 100 | 291 |
| 2009-09-16 | 582 | 582 | 582 | 582 | 100 | 291 |
| 2009-09-15 | 591 | 595 | 582 | 582 | 2,900 | 291 |
| 2009-09-14 | 569 | 572 | 569 | 571 | 2,900 | 285.50 |
| 2009-09-11 | 560 | 560 | 555 | 555 | 2,900 | 277.50 |
| 2009-09-10 | 548 | 560 | 548 | 560 | 200 | 280 |
| 2009-09-09 | 550 | 550 | 550 | 550 | 100 | 275 |
| 2009-09-08 | 544 | 549 | 540 | 549 | 2,300 | 274.50 |
| 2009-09-07 | 565 | 565 | 543 | 543 | 1,900 | 271.50 |
| 2009-09-04 | 570 | 570 | 570 | 570 | 1,500 | 285 |
| 2009-09-02 | 575 | 575 | 564 | 564 | 1,200 | 282 |
| 2009-08-28 | 575 | 575 | 575 | 575 | 300 | 287.50 |
| 2009-08-27 | 578 | 578 | 570 | 570 | 700 | 285 |
| 2009-08-26 | 570 | 572 | 570 | 572 | 500 | 286 |
| 2009-08-25 | 579 | 579 | 570 | 570 | 900 | 285 |
| 2009-08-24 | 583 | 583 | 573 | 580 | 1,200 | 290 |
| 2009-08-21 | 580 | 588 | 575 | 575 | 1,500 | 287.50 |
| 2009-08-20 | 583 | 589 | 582 | 589 | 1,200 | 294.50 |
| 2009-08-18 | 601 | 623 | 574 | 580 | 2,200 | 290 |
| 2009-08-17 | 622 | 622 | 604 | 604 | 4,700 | 302 |
| 2009-08-14 | 637 | 637 | 628 | 630 | 2,300 | 315 |
| 2009-08-13 | 635 | 649 | 635 | 649 | 1,000 | 324.50 |
| 2009-08-12 | 636 | 636 | 635 | 635 | 600 | 317.50 |
| 2009-08-11 | 634 | 634 | 632 | 632 | 700 | 316 |
| 2009-08-10 | 640 | 640 | 633 | 633 | 1,300 | 316.50 |
| 2009-08-05 | 665 | 670 | 665 | 670 | 400 | 335 |
| 2009-08-04 | 630 | 630 | 630 | 630 | 300 | 315 |
| 2009-07-31 | 636 | 636 | 636 | 636 | 200 | 318 |
| 2009-07-30 | 676 | 676 | 634 | 634 | 1,300 | 317 |
| 2009-07-29 | 662 | 662 | 632 | 632 | 300 | 316 |
| 2009-07-28 | 657 | 657 | 652 | 652 | 200 | 326 |
| 2009-07-27 | 657 | 657 | 657 | 657 | 100 | 328.50 |
| 2009-07-24 | 725 | 725 | 694 | 694 | 6,700 | 347 |
| 2009-07-23 | 621 | 630 | 621 | 625 | 300 | 312.50 |
| 2009-07-22 | 630 | 630 | 630 | 630 | 600 | 315 |
| 2009-07-21 | 620 | 630 | 620 | 630 | 200 | 315 |
| 2009-07-17 | 649 | 649 | 619 | 619 | 300 | 309.50 |
| 2009-07-16 | 650 | 650 | 650 | 650 | 300 | 325 |
| 2009-07-15 | 620 | 700 | 620 | 650 | 26,800 | 325 |
| 2009-07-14 | 591 | 607 | 591 | 607 | 2,700 | 303.50 |
| 2009-07-13 | 608 | 608 | 589 | 589 | 2,900 | 294.50 |
| 2009-07-10 | 600 | 610 | 590 | 610 | 4,000 | 305 |
| 2009-07-09 | 586 | 586 | 585 | 585 | 1,000 | 292.50 |
| 2009-07-08 | 594 | 594 | 584 | 585 | 2,900 | 292.50 |
| 2009-07-07 | 589 | 590 | 588 | 590 | 1,000 | 295 |
| 2009-07-06 | 572 | 572 | 572 | 572 | 400 | 286 |
| 2009-07-03 | 590 | 592 | 575 | 575 | 1,000 | 287.50 |
| 2009-07-02 | 587 | 587 | 560 | 560 | 600 | 280 |
| 2009-07-01 | 568 | 583 | 553 | 583 | 2,800 | 291.50 |
| 2009-06-30 | 551 | 551 | 550 | 551 | 2,100 | 275.50 |
| 2009-06-29 | 539 | 542 | 539 | 542 | 900 | 271 |
| 2009-06-26 | 542 | 549 | 542 | 549 | 400 | 274.50 |
| 2009-06-25 | 539 | 550 | 539 | 550 | 1,900 | 275 |
| 2009-06-24 | 535 | 536 | 535 | 536 | 500 | 268 |
| 2009-06-23 | 535 | 535 | 535 | 535 | 1,500 | 267.50 |
| 2009-06-18 | 531 | 531 | 531 | 531 | 100 | 265.50 |
| 2009-06-17 | 530 | 530 | 530 | 530 | 1,500 | 265 |
| 2009-06-16 | 540 | 545 | 536 | 536 | 2,000 | 268 |
| 2009-06-15 | 529 | 538 | 529 | 538 | 13,500 | 269 |
| 2009-06-12 | 530 | 533 | 530 | 531 | 4,600 | 265.50 |
| 2009-06-11 | 530 | 530 | 529 | 529 | 12,500 | 264.50 |
| 2009-06-10 | 530 | 533 | 530 | 533 | 6,400 | 266.50 |
| 2009-06-09 | 534 | 534 | 530 | 530 | 1,500 | 265 |
| 2009-06-08 | 523 | 524 | 523 | 524 | 700 | 262 |
| 2009-06-05 | 530 | 530 | 525 | 525 | 2,000 | 262.50 |
| 2009-06-04 | 525 | 525 | 525 | 525 | 1,300 | 262.50 |
| 2009-06-03 | 528 | 528 | 528 | 528 | 100 | 264 |
| 2009-06-02 | 520 | 522 | 520 | 522 | 300 | 261 |
| 2009-06-01 | 520 | 530 | 520 | 520 | 3,300 | 260 |
| 2009-05-29 | 525 | 525 | 525 | 525 | 100 | 262.50 |
| 2009-05-28 | 522 | 528 | 522 | 528 | 900 | 264 |
| 2009-05-27 | 548 | 548 | 526 | 526 | 2,900 | 263 |
| 2009-05-26 | 520 | 530 | 520 | 530 | 3,300 | 265 |
| 2009-05-25 | 560 | 560 | 560 | 560 | 600 | 280 |
| 2009-05-22 | 524 | 525 | 524 | 525 | 600 | 262.50 |
| 2009-05-21 | 536 | 549 | 524 | 524 | 1,000 | 262 |
| 2009-05-19 | 573 | 573 | 573 | 573 | 100 | 286.50 |
| 2009-05-15 | 555 | 570 | 555 | 570 | 2,800 | 285 |
| 2009-05-14 | 530 | 546 | 530 | 546 | 1,000 | 273 |
| 2009-05-13 | 521 | 529 | 520 | 520 | 1,400 | 260 |
| 2009-05-12 | 515 | 520 | 515 | 520 | 1,200 | 260 |
| 2009-05-11 | 505 | 515 | 504 | 515 | 800 | 257.50 |
| 2009-05-08 | 509 | 509 | 495 | 495 | 800 | 247.50 |
| 2009-05-07 | 504 | 505 | 490 | 490 | 3,100 | 245 |
| 2009-05-01 | 520 | 520 | 493 | 505 | 2,300 | 252.50 |
| 2009-04-30 | 510 | 510 | 510 | 510 | 700 | 255 |
| 2009-04-28 | 534 | 534 | 500 | 500 | 2,100 | 250 |
| 2009-04-27 | 514 | 525 | 500 | 525 | 2,100 | 262.50 |
| 2009-04-24 | 520 | 520 | 515 | 515 | 1,200 | 257.50 |
| 2009-04-23 | 515 | 515 | 514 | 514 | 300 | 257 |
| 2009-04-22 | 523 | 523 | 520 | 520 | 1,700 | 260 |
| 2009-04-21 | 521 | 521 | 521 | 521 | 100 | 260.50 |
| 2009-04-20 | 550 | 550 | 521 | 530 | 1,200 | 265 |
| 2009-04-17 | 569 | 569 | 550 | 550 | 1,400 | 275 |
| 2009-04-16 | 560 | 570 | 560 | 570 | 1,300 | 285 |
| 2009-04-15 | 539 | 570 | 539 | 570 | 4,200 | 285 |
| 2009-04-14 | 536 | 546 | 525 | 546 | 4,100 | 273 |
| 2009-04-13 | 539 | 539 | 528 | 538 | 1,300 | 269 |
| 2009-04-10 | 539 | 541 | 525 | 541 | 1,800 | 270.50 |
| 2009-04-09 | 540 | 542 | 530 | 542 | 3,300 | 271 |
| 2009-04-08 | 546 | 546 | 540 | 540 | 1,000 | 270 |
| 2009-04-07 | 552 | 557 | 551 | 556 | 1,200 | 278 |
| 2009-04-06 | 574 | 574 | 545 | 545 | 1,100 | 272.50 |
| 2009-04-03 | 575 | 575 | 551 | 570 | 1,000 | 285 |
| 2009-04-02 | 564 | 564 | 564 | 564 | 100 | 282 |
| 2009-04-01 | 563 | 563 | 563 | 563 | 100 | 281.50 |
| 2009-03-31 | 565 | 565 | 545 | 564 | 1,400 | 282 |
| 2009-03-30 | 565 | 565 | 565 | 565 | 100 | 282.50 |
| 2009-03-27 | 575 | 575 | 575 | 575 | 200 | 287.50 |
| 2009-03-26 | 557 | 557 | 521 | 521 | 2,200 | 260.50 |
| 2009-03-25 | 560 | 574 | 560 | 574 | 3,600 | 287 |
| 2009-03-24 | 574 | 574 | 565 | 570 | 800 | 285 |
| 2009-03-23 | 578 | 578 | 575 | 575 | 300 | 287.50 |
| 2009-03-19 | 578 | 578 | 578 | 578 | 100 | 289 |
| 2009-03-18 | 578 | 578 | 575 | 575 | 200 | 287.50 |
| 2009-03-17 | 578 | 578 | 578 | 578 | 700 | 289 |
| 2009-03-16 | 580 | 590 | 580 | 580 | 3,900 | 290 |
| 2009-03-13 | 570 | 575 | 570 | 575 | 2,500 | 287.50 |
| 2009-03-12 | 580 | 580 | 570 | 570 | 500 | 285 |
| 2009-03-11 | 590 | 590 | 574 | 574 | 500 | 287 |
| 2009-03-10 | 598 | 598 | 598 | 598 | 100 | 299 |
| 2009-03-09 | 600 | 600 | 600 | 600 | 100 | 300 |
| 2009-03-05 | 600 | 600 | 600 | 600 | 400 | 300 |
| 2009-02-25 | 580 | 600 | 580 | 600 | 600 | 300 |
| 2009-02-24 | 579 | 579 | 530 | 530 | 400 | 265 |
| 2009-02-18 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 2009-02-17 | 601 | 601 | 601 | 601 | 500 | 300.50 |
| 2009-02-16 | 599 | 610 | 599 | 610 | 2,500 | 305 |
| 2009-02-13 | 624 | 624 | 615 | 615 | 3,100 | 307.50 |
| 2009-02-12 | 625 | 625 | 625 | 625 | 100 | 312.50 |
| 2009-02-10 | 615 | 615 | 615 | 615 | 100 | 307.50 |
| 2009-02-06 | 625 | 625 | 625 | 625 | 800 | 312.50 |
| 2009-02-05 | 620 | 620 | 620 | 620 | 700 | 310 |
| 2009-02-04 | 600 | 600 | 600 | 600 | 1,600 | 300 |
| 2009-02-03 | 600 | 600 | 600 | 600 | 800 | 300 |
| 2009-02-02 | 600 | 600 | 600 | 600 | 300 | 300 |
| 2009-01-30 | 600 | 600 | 600 | 600 | 300 | 300 |
| 2009-01-29 | 600 | 600 | 600 | 600 | 100 | 300 |
| 2009-01-28 | 600 | 600 | 600 | 600 | 600 | 300 |
| 2009-01-27 | 630 | 630 | 630 | 630 | 200 | 315 |
| 2009-01-26 | 625 | 625 | 620 | 620 | 600 | 310 |
| 2009-01-23 | 600 | 600 | 600 | 600 | 200 | 300 |
| 2009-01-19 | 600 | 600 | 600 | 600 | 200 | 300 |
| 2009-01-16 | 610 | 610 | 600 | 600 | 300 | 300 |
| 2009-01-15 | 605 | 610 | 605 | 610 | 3,300 | 305 |
| 2009-01-14 | 580 | 586 | 580 | 586 | 500 | 293 |
| 2009-01-13 | 582 | 585 | 580 | 580 | 1,900 | 290 |
| 2009-01-09 | 580 | 580 | 580 | 580 | 500 | 290 |
| 2009-01-08 | 560 | 560 | 560 | 560 | 1,100 | 280 |
| 2009-01-07 | 533 | 560 | 533 | 558 | 900 | 279 |
| 2009-01-06 | 520 | 520 | 520 | 520 | 100 | 260 |
| 2009-01-05 | 550 | 550 | 550 | 550 | 1,500 | 275 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株