6488 (株)ヨシタケ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 774 | 778 | 763 | 766 | 4,000 | 383 |
| 2015-12-29 | 757 | 775 | 757 | 775 | 1,000 | 387.50 |
| 2015-12-28 | 759 | 767 | 750 | 767 | 1,300 | 383.50 |
| 2015-12-25 | 756 | 756 | 750 | 751 | 37,100 | 375.50 |
| 2015-12-24 | 772 | 773 | 760 | 760 | 5,800 | 380 |
| 2015-12-22 | 763 | 767 | 762 | 767 | 2,600 | 383.50 |
| 2015-12-21 | 765 | 772 | 765 | 772 | 1,600 | 386 |
| 2015-12-18 | 761 | 774 | 751 | 765 | 5,900 | 382.50 |
| 2015-12-17 | 757 | 770 | 740 | 761 | 7,200 | 380.50 |
| 2015-12-16 | 757 | 757 | 751 | 756 | 2,500 | 378 |
| 2015-12-15 | 768 | 768 | 744 | 744 | 6,600 | 372 |
| 2015-12-14 | 770 | 770 | 740 | 760 | 5,500 | 380 |
| 2015-12-11 | 772 | 772 | 767 | 771 | 800 | 385.50 |
| 2015-12-10 | 772 | 772 | 766 | 766 | 900 | 383 |
| 2015-12-09 | 761 | 771 | 759 | 771 | 1,900 | 385.50 |
| 2015-12-08 | 764 | 770 | 764 | 770 | 1,900 | 385 |
| 2015-12-07 | 780 | 781 | 751 | 779 | 5,300 | 389.50 |
| 2015-12-04 | 779 | 779 | 762 | 770 | 5,800 | 385 |
| 2015-12-03 | 763 | 777 | 756 | 777 | 1,600 | 388.50 |
| 2015-12-02 | 768 | 777 | 762 | 765 | 3,900 | 382.50 |
| 2015-12-01 | 760 | 765 | 752 | 758 | 3,200 | 379 |
| 2015-11-30 | 760 | 760 | 751 | 751 | 4,200 | 375.50 |
| 2015-11-27 | 747 | 752 | 746 | 746 | 800 | 373 |
| 2015-11-26 | 741 | 755 | 741 | 748 | 7,900 | 374 |
| 2015-11-25 | 753 | 760 | 745 | 760 | 8,200 | 380 |
| 2015-11-24 | 764 | 764 | 759 | 760 | 2,300 | 380 |
| 2015-11-20 | 762 | 763 | 762 | 763 | 3,300 | 381.50 |
| 2015-11-19 | 764 | 772 | 758 | 762 | 1,700 | 381 |
| 2015-11-18 | 786 | 786 | 763 | 763 | 3,800 | 381.50 |
| 2015-11-17 | 770 | 779 | 769 | 779 | 700 | 389.50 |
| 2015-11-16 | 785 | 785 | 775 | 775 | 2,700 | 387.50 |
| 2015-11-13 | 772 | 787 | 770 | 785 | 2,800 | 392.50 |
| 2015-11-12 | 755 | 768 | 755 | 764 | 2,800 | 382 |
| 2015-11-11 | 749 | 753 | 744 | 744 | 1,800 | 372 |
| 2015-11-10 | 744 | 745 | 740 | 740 | 1,200 | 370 |
| 2015-11-09 | 745 | 746 | 743 | 743 | 1,300 | 371.50 |
| 2015-11-06 | 744 | 748 | 740 | 743 | 800 | 371.50 |
| 2015-11-05 | 746 | 746 | 740 | 744 | 2,000 | 372 |
| 2015-11-04 | 755 | 755 | 742 | 745 | 1,700 | 372.50 |
| 2015-11-02 | 733 | 756 | 730 | 741 | 4,300 | 370.50 |
| 2015-10-30 | 727 | 727 | 716 | 721 | 1,900 | 360.50 |
| 2015-10-29 | 736 | 736 | 725 | 731 | 3,300 | 365.50 |
| 2015-10-28 | 735 | 736 | 735 | 736 | 1,600 | 368 |
| 2015-10-27 | 735 | 735 | 730 | 733 | 400 | 366.50 |
| 2015-10-26 | 726 | 738 | 725 | 735 | 2,000 | 367.50 |
| 2015-10-23 | 716 | 718 | 715 | 715 | 500 | 357.50 |
| 2015-10-22 | 719 | 719 | 714 | 714 | 200 | 357 |
| 2015-10-21 | 713 | 713 | 712 | 713 | 800 | 356.50 |
| 2015-10-20 | 720 | 720 | 720 | 720 | 100 | 360 |
| 2015-10-19 | 713 | 714 | 713 | 714 | 200 | 357 |
| 2015-10-16 | 711 | 715 | 711 | 713 | 900 | 356.50 |
| 2015-10-15 | 720 | 722 | 711 | 711 | 2,900 | 355.50 |
| 2015-10-14 | 722 | 722 | 715 | 715 | 1,500 | 357.50 |
| 2015-10-13 | 704 | 721 | 704 | 721 | 2,400 | 360.50 |
| 2015-10-09 | 692 | 701 | 692 | 701 | 3,300 | 350.50 |
| 2015-10-08 | 687 | 690 | 687 | 689 | 900 | 344.50 |
| 2015-10-07 | 681 | 690 | 681 | 687 | 5,600 | 343.50 |
| 2015-10-06 | 685 | 692 | 682 | 683 | 5,200 | 341.50 |
| 2015-10-05 | 682 | 682 | 682 | 682 | 1,500 | 341 |
| 2015-10-02 | 687 | 689 | 679 | 681 | 2,400 | 340.50 |
| 2015-10-01 | 686 | 686 | 686 | 686 | 400 | 343 |
| 2015-09-30 | 688 | 688 | 677 | 677 | 1,400 | 338.50 |
| 2015-09-29 | 700 | 700 | 681 | 681 | 3,300 | 340.50 |
| 2015-09-28 | 690 | 697 | 686 | 690 | 1,500 | 345 |
| 2015-09-25 | 702 | 702 | 688 | 690 | 9,600 | 345 |
| 2015-09-24 | 699 | 702 | 699 | 702 | 1,500 | 351 |
| 2015-09-18 | 699 | 700 | 697 | 699 | 1,400 | 349.50 |
| 2015-09-17 | 700 | 701 | 695 | 697 | 600 | 348.50 |
| 2015-09-16 | 699 | 700 | 689 | 689 | 3,200 | 344.50 |
| 2015-09-15 | 696 | 700 | 691 | 691 | 5,100 | 345.50 |
| 2015-09-14 | 700 | 700 | 694 | 697 | 6,200 | 348.50 |
| 2015-09-11 | 703 | 713 | 693 | 702 | 3,600 | 351 |
| 2015-09-10 | 708 | 710 | 703 | 703 | 1,800 | 351.50 |
| 2015-09-09 | 682 | 714 | 682 | 708 | 2,000 | 354 |
| 2015-09-08 | 689 | 690 | 677 | 677 | 2,900 | 338.50 |
| 2015-09-07 | 700 | 714 | 673 | 681 | 6,700 | 340.50 |
| 2015-09-04 | 725 | 725 | 701 | 701 | 3,400 | 350.50 |
| 2015-09-03 | 718 | 739 | 718 | 727 | 1,000 | 363.50 |
| 2015-09-02 | 723 | 723 | 717 | 717 | 700 | 358.50 |
| 2015-09-01 | 729 | 743 | 722 | 723 | 1,500 | 361.50 |
| 2015-08-31 | 735 | 735 | 728 | 728 | 500 | 364 |
| 2015-08-28 | 709 | 730 | 709 | 728 | 2,900 | 364 |
| 2015-08-27 | 720 | 727 | 705 | 706 | 3,000 | 353 |
| 2015-08-26 | 690 | 705 | 678 | 705 | 4,300 | 352.50 |
| 2015-08-25 | 677 | 710 | 671 | 699 | 10,500 | 349.50 |
| 2015-08-24 | 750 | 750 | 712 | 712 | 14,700 | 356 |
| 2015-08-21 | 783 | 783 | 761 | 763 | 7,400 | 381.50 |
| 2015-08-20 | 791 | 791 | 788 | 788 | 1,000 | 394 |
| 2015-08-19 | 797 | 797 | 788 | 790 | 1,100 | 395 |
| 2015-08-18 | 797 | 797 | 796 | 797 | 1,400 | 398.50 |
| 2015-08-17 | 794 | 794 | 786 | 788 | 3,400 | 394 |
| 2015-08-14 | 783 | 790 | 783 | 789 | 1,500 | 394.50 |
| 2015-08-13 | 785 | 785 | 783 | 783 | 1,600 | 391.50 |
| 2015-08-12 | 789 | 790 | 786 | 786 | 3,100 | 393 |
| 2015-08-11 | 792 | 795 | 786 | 790 | 8,500 | 395 |
| 2015-08-10 | 794 | 794 | 786 | 786 | 2,800 | 393 |
| 2015-08-07 | 801 | 801 | 790 | 795 | 3,000 | 397.50 |
| 2015-08-06 | 800 | 806 | 800 | 805 | 700 | 402.50 |
| 2015-08-05 | 802 | 802 | 781 | 795 | 9,400 | 397.50 |
| 2015-08-04 | 809 | 809 | 801 | 801 | 9,400 | 400.50 |
| 2015-08-03 | 807 | 809 | 803 | 809 | 8,600 | 404.50 |
| 2015-07-31 | 809 | 824 | 805 | 824 | 8,200 | 412 |
| 2015-07-30 | 801 | 804 | 801 | 804 | 3,600 | 402 |
| 2015-07-29 | 810 | 810 | 805 | 807 | 2,800 | 403.50 |
| 2015-07-28 | 819 | 819 | 808 | 814 | 1,600 | 407 |
| 2015-07-27 | 827 | 827 | 819 | 819 | 2,000 | 409.50 |
| 2015-07-24 | 848 | 848 | 825 | 825 | 4,900 | 412.50 |
| 2015-07-23 | 828 | 830 | 813 | 825 | 2,200 | 412.50 |
| 2015-07-22 | 833 | 833 | 801 | 827 | 5,800 | 413.50 |
| 2015-07-21 | 840 | 840 | 825 | 833 | 2,200 | 416.50 |
| 2015-07-17 | 839 | 839 | 820 | 833 | 4,200 | 416.50 |
| 2015-07-16 | 841 | 841 | 828 | 840 | 2,900 | 420 |
| 2015-07-15 | 849 | 849 | 828 | 835 | 17,600 | 417.50 |
| 2015-07-14 | 830 | 848 | 827 | 843 | 13,100 | 421.50 |
| 2015-07-13 | 808 | 826 | 804 | 820 | 5,500 | 410 |
| 2015-07-10 | 800 | 801 | 795 | 796 | 2,200 | 398 |
| 2015-07-09 | 794 | 794 | 766 | 790 | 10,700 | 395 |
| 2015-07-08 | 824 | 824 | 798 | 798 | 8,600 | 399 |
| 2015-07-07 | 813 | 824 | 812 | 823 | 5,600 | 411.50 |
| 2015-07-06 | 811 | 812 | 799 | 812 | 3,800 | 406 |
| 2015-07-03 | 818 | 818 | 800 | 813 | 5,000 | 406.50 |
| 2015-07-02 | 810 | 828 | 809 | 816 | 8,300 | 408 |
| 2015-07-01 | 804 | 806 | 802 | 805 | 1,700 | 402.50 |
| 2015-06-30 | 800 | 806 | 796 | 800 | 2,900 | 400 |
| 2015-06-29 | 801 | 806 | 795 | 799 | 14,600 | 399.50 |
| 2015-06-26 | 818 | 820 | 808 | 810 | 15,700 | 405 |
| 2015-06-25 | 832 | 832 | 813 | 819 | 8,600 | 409.50 |
| 2015-06-24 | 834 | 834 | 825 | 827 | 6,300 | 413.50 |
| 2015-06-23 | 824 | 835 | 822 | 830 | 7,100 | 415 |
| 2015-06-22 | 830 | 833 | 823 | 833 | 2,500 | 416.50 |
| 2015-06-19 | 823 | 835 | 821 | 835 | 3,800 | 417.50 |
| 2015-06-18 | 834 | 835 | 821 | 823 | 8,000 | 411.50 |
| 2015-06-17 | 848 | 848 | 831 | 834 | 4,000 | 417 |
| 2015-06-16 | 871 | 871 | 831 | 840 | 21,500 | 420 |
| 2015-06-15 | 870 | 882 | 847 | 872 | 34,800 | 436 |
| 2015-06-12 | 830 | 865 | 825 | 858 | 38,100 | 429 |
| 2015-06-11 | 799 | 835 | 799 | 830 | 25,700 | 415 |
| 2015-06-10 | 804 | 807 | 795 | 803 | 9,500 | 401.50 |
| 2015-06-09 | 806 | 813 | 803 | 806 | 9,300 | 403 |
| 2015-06-08 | 805 | 812 | 801 | 802 | 5,300 | 401 |
| 2015-06-05 | 810 | 814 | 796 | 809 | 12,700 | 404.50 |
| 2015-06-04 | 825 | 825 | 781 | 800 | 22,200 | 400 |
| 2015-06-03 | 834 | 838 | 761 | 822 | 39,500 | 411 |
| 2015-06-02 | 848 | 848 | 832 | 833 | 13,300 | 416.50 |
| 2015-06-01 | 841 | 847 | 836 | 836 | 15,800 | 418 |
| 2015-05-29 | 841 | 849 | 835 | 841 | 16,800 | 420.50 |
| 2015-05-28 | 845 | 869 | 834 | 836 | 39,500 | 418 |
| 2015-05-27 | 872 | 878 | 825 | 845 | 80,600 | 422.50 |
| 2015-05-26 | 983 | 1,015 | 858 | 863 | 223,800 | 431.50 |
| 2015-05-25 | 927 | 979 | 894 | 938 | 412,000 | 469 |
| 2015-05-22 | 957 | 1,017 | 950 | 1,017 | 388,300 | 508.50 |
| 2015-05-21 | 867 | 867 | 867 | 867 | 24,600 | 433.50 |
| 2015-05-20 | 702 | 724 | 702 | 717 | 32,100 | 358.50 |
| 2015-05-19 | 690 | 699 | 686 | 699 | 8,800 | 349.50 |
| 2015-05-18 | 688 | 689 | 685 | 685 | 3,200 | 342.50 |
| 2015-05-15 | 690 | 693 | 683 | 685 | 3,800 | 342.50 |
| 2015-05-14 | 690 | 690 | 682 | 682 | 5,300 | 341 |
| 2015-05-13 | 694 | 700 | 685 | 700 | 3,800 | 350 |
| 2015-05-12 | 680 | 695 | 680 | 695 | 2,300 | 347.50 |
| 2015-05-11 | 680 | 680 | 678 | 678 | 2,500 | 339 |
| 2015-05-08 | 680 | 680 | 678 | 678 | 1,400 | 339 |
| 2015-05-07 | 676 | 676 | 675 | 675 | 1,900 | 337.50 |
| 2015-05-01 | 678 | 680 | 678 | 678 | 2,200 | 339 |
| 2015-04-30 | 674 | 678 | 674 | 677 | 3,700 | 338.50 |
| 2015-04-28 | 673 | 681 | 671 | 675 | 6,200 | 337.50 |
| 2015-04-27 | 672 | 675 | 667 | 674 | 6,800 | 337 |
| 2015-04-24 | 671 | 674 | 671 | 673 | 2,300 | 336.50 |
| 2015-04-23 | 672 | 673 | 670 | 670 | 5,400 | 335 |
| 2015-04-22 | 672 | 676 | 672 | 672 | 1,800 | 336 |
| 2015-04-21 | 677 | 678 | 671 | 671 | 8,400 | 335.50 |
| 2015-04-20 | 680 | 682 | 676 | 676 | 2,100 | 338 |
| 2015-04-17 | 683 | 683 | 678 | 679 | 3,900 | 339.50 |
| 2015-04-16 | 679 | 682 | 679 | 682 | 4,400 | 341 |
| 2015-04-15 | 679 | 680 | 679 | 679 | 3,300 | 339.50 |
| 2015-04-14 | 679 | 680 | 679 | 680 | 3,100 | 340 |
| 2015-04-13 | 674 | 679 | 672 | 679 | 3,500 | 339.50 |
| 2015-04-10 | 675 | 675 | 672 | 673 | 3,600 | 336.50 |
| 2015-04-09 | 678 | 682 | 673 | 674 | 4,000 | 337 |
| 2015-04-08 | 677 | 679 | 675 | 675 | 3,400 | 337.50 |
| 2015-04-07 | 680 | 680 | 673 | 678 | 2,400 | 339 |
| 2015-04-06 | 680 | 680 | 680 | 680 | 200 | 340 |
| 2015-04-03 | 684 | 685 | 681 | 682 | 3,400 | 341 |
| 2015-04-02 | 685 | 685 | 674 | 684 | 2,300 | 342 |
| 2015-04-01 | 674 | 684 | 674 | 684 | 700 | 342 |
| 2015-03-31 | 671 | 687 | 666 | 679 | 1,000 | 339.50 |
| 2015-03-30 | 683 | 683 | 660 | 676 | 4,000 | 338 |
| 2015-03-27 | 682 | 687 | 680 | 686 | 2,500 | 343 |
| 2015-03-26 | 702 | 705 | 700 | 704 | 4,200 | 352 |
| 2015-03-25 | 707 | 709 | 697 | 702 | 12,300 | 351 |
| 2015-03-24 | 701 | 707 | 701 | 707 | 2,300 | 353.50 |
| 2015-03-23 | 704 | 707 | 692 | 699 | 14,100 | 349.50 |
| 2015-03-20 | 699 | 704 | 695 | 704 | 8,100 | 352 |
| 2015-03-19 | 691 | 699 | 691 | 699 | 3,800 | 349.50 |
| 2015-03-18 | 703 | 703 | 690 | 690 | 2,600 | 345 |
| 2015-03-17 | 714 | 717 | 694 | 694 | 5,200 | 347 |
| 2015-03-16 | 704 | 707 | 702 | 707 | 4,000 | 353.50 |
| 2015-03-13 | 698 | 700 | 690 | 695 | 10,200 | 347.50 |
| 2015-03-12 | 698 | 698 | 695 | 695 | 1,500 | 347.50 |
| 2015-03-11 | 690 | 694 | 678 | 694 | 4,200 | 347 |
| 2015-03-10 | 686 | 690 | 681 | 690 | 2,500 | 345 |
| 2015-03-09 | 681 | 687 | 680 | 687 | 1,300 | 343.50 |
| 2015-03-06 | 688 | 688 | 688 | 688 | 100 | 344 |
| 2015-03-05 | 689 | 689 | 688 | 689 | 2,100 | 344.50 |
| 2015-03-04 | 680 | 692 | 677 | 692 | 1,400 | 346 |
| 2015-03-03 | 691 | 691 | 677 | 680 | 4,500 | 340 |
| 2015-03-02 | 686 | 695 | 686 | 695 | 6,100 | 347.50 |
| 2015-02-27 | 680 | 718 | 679 | 695 | 6,000 | 347.50 |
| 2015-02-26 | 674 | 674 | 674 | 674 | 100 | 337 |
| 2015-02-25 | 680 | 681 | 676 | 677 | 1,500 | 338.50 |
| 2015-02-24 | 675 | 680 | 675 | 680 | 2,100 | 340 |
| 2015-02-23 | 672 | 680 | 672 | 674 | 3,500 | 337 |
| 2015-02-20 | 672 | 672 | 671 | 671 | 1,400 | 335.50 |
| 2015-02-19 | 676 | 678 | 672 | 672 | 1,200 | 336 |
| 2015-02-18 | 674 | 676 | 674 | 675 | 1,700 | 337.50 |
| 2015-02-17 | 670 | 673 | 670 | 671 | 300 | 335.50 |
| 2015-02-16 | 678 | 678 | 666 | 670 | 6,500 | 335 |
| 2015-02-13 | 680 | 680 | 674 | 679 | 2,600 | 339.50 |
| 2015-02-12 | 670 | 677 | 669 | 673 | 9,000 | 336.50 |
| 2015-02-10 | 669 | 670 | 669 | 670 | 1,100 | 335 |
| 2015-02-09 | 670 | 670 | 668 | 669 | 1,500 | 334.50 |
| 2015-02-06 | 666 | 670 | 666 | 668 | 3,800 | 334 |
| 2015-02-05 | 675 | 675 | 670 | 670 | 800 | 335 |
| 2015-02-04 | 671 | 671 | 667 | 667 | 1,600 | 333.50 |
| 2015-02-03 | 679 | 679 | 670 | 670 | 3,600 | 335 |
| 2015-02-02 | 682 | 682 | 671 | 671 | 1,900 | 335.50 |
| 2015-01-30 | 677 | 677 | 674 | 674 | 700 | 337 |
| 2015-01-29 | 667 | 674 | 667 | 674 | 500 | 337 |
| 2015-01-28 | 665 | 670 | 665 | 670 | 1,300 | 335 |
| 2015-01-27 | 666 | 667 | 666 | 666 | 300 | 333 |
| 2015-01-26 | 674 | 674 | 665 | 670 | 1,000 | 335 |
| 2015-01-23 | 672 | 672 | 665 | 665 | 800 | 332.50 |
| 2015-01-22 | 675 | 675 | 675 | 675 | 100 | 337.50 |
| 2015-01-21 | 673 | 674 | 670 | 673 | 2,800 | 336.50 |
| 2015-01-20 | 668 | 674 | 666 | 673 | 1,200 | 336.50 |
| 2015-01-19 | 672 | 674 | 672 | 674 | 2,500 | 337 |
| 2015-01-16 | 667 | 674 | 661 | 673 | 2,500 | 336.50 |
| 2015-01-15 | 664 | 666 | 664 | 666 | 2,500 | 333 |
| 2015-01-14 | 670 | 672 | 666 | 672 | 1,400 | 336 |
| 2015-01-13 | 672 | 672 | 668 | 668 | 1,900 | 334 |
| 2015-01-09 | 672 | 673 | 669 | 671 | 500 | 335.50 |
| 2015-01-08 | 661 | 673 | 661 | 673 | 2,700 | 336.50 |
| 2015-01-07 | 661 | 662 | 661 | 661 | 2,300 | 330.50 |
| 2015-01-06 | 674 | 674 | 661 | 661 | 3,700 | 330.50 |
| 2015-01-05 | 669 | 670 | 661 | 665 | 2,900 | 332.50 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株