6488 (株)ヨシタケ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-305505515505501,300275
2011-12-295515515505501,100275
2011-12-265635635465511,000275.50
2011-12-22547547546546400273
2011-12-215545585545551,400277.50
2011-12-205455475455461,100273
2011-12-19552552552552500276
2011-12-16551552551552700276
2011-12-155515515515513,200275.50
2011-12-145645645615611,900280.50
2011-12-13563565560565700282.50
2011-12-12565565563563500281.50
2011-12-09555555551555700277.50
2011-12-085605705605602,600280
2011-12-07575580573573600286.50
2011-12-055815815815812,700290.50
2011-12-025535535415413,200270.50
2011-12-01544545542545500272.50
2011-11-30549549547547600273.50
2011-11-295485515485483,200274
2011-11-2854955754355211,800276
2011-11-25590590589589800294.50
2011-11-24571571571571200285.50
2011-11-22573573573573100286.50
2011-11-215615635615633,200281.50
2011-11-18590590581581200290.50
2011-11-165805805805801,100290
2011-11-155915915845854,800292.50
2011-11-145795945795923,700296
2011-11-11579579576576300288
2011-11-105805805785791,200289.50
2011-11-085805905795792,500289.50
2011-11-045985985805802,800290
2011-11-02580580580580100290
2011-11-01580580578578400289
2011-10-315905905805802,500290
2011-10-27590590590590200295
2011-10-265805805805806,100290
2011-10-255985985985981,000299
2011-10-245905915875911,700295.50
2011-10-21590590590590100295
2011-10-19585585585585300292.50
2011-10-185855855855852,300292.50
2011-10-175885905855856,500292.50
2011-10-146076075885902,600295
2011-10-135936075936071,200303.50
2011-10-125905905905901,500295
2011-10-1159760757758010,100290
2011-10-076106306086306,000315
2011-10-06625625625625200312.50
2011-10-05649649626626600313
2011-10-04635635625625600312.50
2011-10-03640640637637500318.50
2011-09-30640642640640500320
2011-09-29645645645645200322.50
2011-09-26645645645645700322.50
2011-09-22649649641645300322.50
2011-09-21649649649649100324.50
2011-09-166476496476491,400324.50
2011-09-156706706706702,300335
2011-09-14648655648652900326
2011-09-13645645641641700320.50
2011-09-12648648645645200322.50
2011-09-08650650650650200325
2011-09-07650650650650500325
2011-09-06649649649649400324.50
2011-09-05663663663663500331.50
2011-09-02648654648654400327
2011-09-01652652648648200324
2011-08-31654654654654100327
2011-08-30645645635635500317.50
2011-08-29647647640640300320
2011-08-256536536536531,000326.50
2011-08-24622632622623900311.50
2011-08-236436436166181,200309
2011-08-22638638638638200319
2011-08-196426426206383,100319
2011-08-18689689689689100344.50
2011-08-17680680680680100340
2011-08-166666806666781,800339
2011-08-157507506656652,500332.50
2011-08-126566606566572,000328.50
2011-08-096166165915911,600295.50
2011-08-08617646617646700323
2011-08-056406406156152,100307.50
2011-08-04617630617630500315
2011-08-03645645620620600310
2011-08-02660660645645400322.50
2011-07-29672673672673400336.50
2011-07-286586586466461,200323
2011-07-26699699699699200349.50
2011-07-257007006907006,900350
2011-07-226606606596601,200330
2011-07-216586606506601,400330
2011-07-206606606526582,600329
2011-07-196806806606703,600335
2011-07-1565065064064021,800320
2011-07-146406506386502,800325
2011-07-136306406306404,500320
2011-07-126256306256291,100314.50
2011-07-116156246156241,900312
2011-07-08614614614614600307
2011-07-076146156126122,500306
2011-07-066076096076091,700304.50
2011-07-056146156086106,600305
2011-07-046106156106104,000305
2011-07-016006006006002,000300
2011-06-296006006006002,200300
2011-06-286086086006002,800300
2011-06-27605605605605500302.50
2011-06-24611611606606800303
2011-06-23605605601601600300.50
2011-06-226106106016052,700302.50
2011-06-216006016006012,600300.50
2011-06-206016016016012,100300.50
2011-06-175926025926001,300300
2011-06-16591591591591100295.50
2011-06-156016026016015,200300.50
2011-06-14585598585598900299
2011-06-13580582580582500291
2011-06-105705795705794,100289.50
2011-06-08595595575575600287.50
2011-06-065905935895902,000295
2011-06-03595595595595600297.50
2011-06-02585590585585500292.50
2011-06-01578585578585300292.50
2011-05-315605705605631,600281.50
2011-05-30575575575575200287.50
2011-05-27575575575575100287.50
2011-05-25579579579579700289.50
2011-05-245755755605604,000280
2011-05-23572572571572400286
2011-05-205715775715724,300286
2011-05-195505505505501,100275
2011-05-18550550550550500275
2011-05-17555555555555100277.50
2011-05-165715715705702,900285
2011-05-135505575475572,300278.50
2011-05-125535535465461,200273
2011-05-115505555505531,600276.50
2011-05-105445455445451,100272.50
2011-05-095435445425441,600272
2011-05-06546546545545500272.50
2011-05-025505545465501,800275
2011-04-28549549549549100274.50
2011-04-275505505405401,400270
2011-04-265405405395401,100270
2011-04-255575575405453,000272.50
2011-04-225455575315573,300278.50
2011-04-215525575405403,700270
2011-04-20551552551552500276
2011-04-195645645505503,200275
2011-04-18558563558563500281.50
2011-04-155565565505502,900275
2011-04-145605605605601,600280
2011-04-135465515465503,800275
2011-04-125605605605601,000280
2011-04-115605605605601,000280
2011-04-08562562562562100281
2011-04-07563565563565300282.50
2011-04-06580580572572500286
2011-04-05593593593593500296.50
2011-04-04584585584585700292.50
2011-04-01580580580580300290
2011-03-31590590590590100295
2011-03-30599599599599100299.50
2011-03-29599600580596600298
2011-03-285695885695881,100294
2011-03-25609609609609700304.50
2011-03-245726005706001,900300
2011-03-23595595595595200297.50
2011-03-225996005805951,800297.50
2011-03-18535560535560700280
2011-03-17520520516516200258
2011-03-165225305115131,400256.50
2011-03-155805805125126,000256
2011-03-145105365105363,800268
2011-03-116106126036031,000301.50
2011-03-106136136096091,800304.50
2011-03-09609609609609200304.50
2011-03-08608608608608200304
2011-03-076106106066061,500303
2011-03-046156156106101,000305
2011-03-03610610608608900304
2011-02-28603603603603200301.50
2011-02-256096096006033,700301.50
2011-02-246036036006011,000300.50
2011-02-23602603602603500301.50
2011-02-226046056026024,200301
2011-02-216036106036044,200302
2011-02-186056056026022,700301
2011-02-176026056026023,900301
2011-02-166016056016031,400301.50
2011-02-155996015996013,800300.50
2011-02-145986015975992,200299.50
2011-02-10595597595597900298.50
2011-02-09595600595600300300
2011-02-086006005935943,500297
2011-02-07598598595595700297.50
2011-02-04604604594594800297
2011-02-03590592590592400296
2011-02-025935955905903,300295
2011-02-015915955905933,700296.50
2011-01-31590596590596600298
2011-01-28596597595595900297.50
2011-01-27590597589597800298.50
2011-01-265906005895921,100296
2011-01-256026025875902,500295
2011-01-24590593590593500296.50
2011-01-215955965885902,200295
2011-01-20604604602602700301
2011-01-196056056036043,800302
2011-01-186186186056051,000302.50
2011-01-176126126026103,900305
2011-01-146086156086152,200307.50
2011-01-13601608601608600304
2011-01-126066066006001,900300
2011-01-11610610609609800304.50
2011-01-07598600598600600300
2011-01-065845915845911,000295.50
2011-01-055945945835831,900291.50
2011-01-045845845845841,200292

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