1. HOME >
  2. 株価時系列 >
  3. 6488 >
  4. 2020年

6488 (株)ヨシタケ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0011,0019809991,400499.50
2020-12-29---971-485.50
2020-12-28986986971971700485.50
2020-12-25994994994994500497
2020-12-24975985963985500492.50
2020-12-239931,0009689711,700485.50
2020-12-221,0011,0011,0011,001100500.50
2020-12-211,0001,0001,0001,0001,000500
2020-12-181,0081,0081,0001,007800503.50
2020-12-179981,0009981,0001,700500
2020-12-169999999849991,200499.50
2020-12-151,0001,0009909992,100499.50
2020-12-141,0001,0079919993,500499.50
2020-12-11999999999999600499.50
2020-12-101,0001,000988988600494
2020-12-099761,0009751,0002,000500
2020-12-089409779089773,400488.50
2020-12-079529669509501,800475
2020-12-0499799795096717,700483.50
2020-12-039809819699741,400487
2020-12-02977979972973500486.50
2020-12-01970970970970100485
2020-11-30969969969969200484.50
2020-11-27969969968968200484
2020-11-26952966952954800477
2020-11-259819819529611,900480.50
2020-11-249869869699802,000490
2020-11-20994994994994100497
2020-11-19983994983994600497
2020-11-189949979879951,400497.50
2020-11-17983995983986900493
2020-11-169859979809842,100492
2020-11-139889979839971,200498.50
2020-11-12986993986993700496.50
2020-11-119991,0009869911,800495.50
2020-11-109991,0009889981,700499
2020-11-09980998980996600498
2020-11-06973987972977600488.50
2020-11-059761,0009671,0005,400500
2020-11-041,0411,0419709766,100488
2020-11-029819879659662,800483
2020-10-30993996969996900498
2020-10-299989989689781,100489
2020-10-28999999984998500499
2020-10-27999999998998400499
2020-10-261,0181,0181,0001,0002,700500
2020-10-239901,0039891,0001,800500
2020-10-22990990990990400495
2020-10-219799809589752,700487.50
2020-10-209899909649791,500489.50
2020-10-199889889809801,400490
2020-10-16979980979980400490
2020-10-159809809799791,500489.50
2020-10-14955960955960900480
2020-10-13958958956958400479
2020-10-129389589389581,500479
2020-10-09942942934937700468.50
2020-10-08946946943943200471.50
2020-10-07947947947947100473.50
2020-10-06942954942948500474
2020-10-059489599449551,400477.50
2020-10-029589589489481,200474
2020-09-30954954954954100477
2020-09-29957957954954500477
2020-09-28921958921950800475
2020-09-259329499169271,500463.50
2020-09-249559659479471,500473.50
2020-09-239359509329464,000473
2020-09-18949950949950400475
2020-09-179329799329492,600474.50
2020-09-16---929-464.50
2020-09-159309309299291,700464.50
2020-09-14930930923929800464.50
2020-09-11922930922930400465
2020-09-10927927922922500461
2020-09-09915920915920700460
2020-09-08915915915915100457.50
2020-09-079049119009111,300455.50
2020-09-04920920905919800459.50
2020-09-03917920917920700460
2020-09-02929930916916500458
2020-09-01928928924924300462
2020-08-319209209059181,300459
2020-08-289249299079202,300460
2020-08-27917926914926800463
2020-08-26918918915915400457.50
2020-08-259029338909332,500466.50
2020-08-248999038999032,100451.50
2020-08-21904904903903700451.50
2020-08-20909909908908700454
2020-08-19917920905919600459.50
2020-08-18920920910920500460
2020-08-179409409189182,100459
2020-08-149259299109291,200464.50
2020-08-13920920920920100460
2020-08-129119208819201,900460
2020-08-118989258989202,100460
2020-08-07913913913913100456.50
2020-08-06913913913913100456.50
2020-08-059169168958951,000447.50
2020-08-048919108919074,400453.50
2020-08-03897897881889900444.50
2020-07-318919068918971,400448.50
2020-07-309259259039172,900458.50
2020-07-29938938938938100469
2020-07-289319409119391,200469.50
2020-07-279209479209321,400466
2020-07-229609679499502,100475
2020-07-219779909769901,200495
2020-07-209799859759853,900492.50
2020-07-17975977960977800488.50
2020-07-169809809559551,800477.50
2020-07-151,0001,00095099218,900496
2020-07-149459979459969,400498
2020-07-139179559179454,900472.50
2020-07-1094795891091710,700458.50
2020-07-099189189139172,000458.50
2020-07-089109159089151,900457.50
2020-07-079109139079112,600455.50
2020-07-069109138959133,300456.50
2020-07-039079109079101,900455
2020-07-029119138809135,400456.50
2020-07-019019029009021,000451
2020-06-308929108929081,500454
2020-06-298919008909001,300450
2020-06-269019088919081,300454
2020-06-258989088969081,600454
2020-06-249129159089132,200456.50
2020-06-239109179009144,600457
2020-06-229029029019021,000451
2020-06-198929028889021,400451
2020-06-18902902901901200450.50
2020-06-178909058909022,200451
2020-06-168959058889051,000452.50
2020-06-159089098779024,500451
2020-06-128859048759032,700451.50
2020-06-119009098958951,400447.50
2020-06-109079078989001,800450
2020-06-099039089029021,100451
2020-06-089049059029032,800451.50
2020-06-059059059049041,600452
2020-06-049049069049063,300453
2020-06-039089109069061,400453
2020-06-029039109029072,900453.50
2020-06-019089089019026,200451
2020-05-299089109079081,300454
2020-05-289209209089082,700454
2020-05-2792192791092016,800460
2020-05-261,0001,0009609756,100487.50
2020-05-259541,0059541,0053,800502.50
2020-05-229549549389542,100477
2020-05-21930933930933400466.50
2020-05-20940940937937300468.50
2020-05-19950950912940800470
2020-05-189369399319361,000468
2020-05-159379459329403,400470
2020-05-149239239069223,200461
2020-05-13902902902902100451
2020-05-129219238998991,600449.50
2020-05-118969308969201,500460
2020-05-08886903886900800450
2020-05-07904904904904200452
2020-05-019209209049041,700452
2020-04-30904905902905700452.50
2020-04-288888968888881,400444
2020-04-278748888748881,500444
2020-04-24894894884892600446
2020-04-23881888881888300444
2020-04-22889889883883300441.50
2020-04-218828828628812,100440.50
2020-04-20893893890893300446.50
2020-04-17888894888893500446.50
2020-04-16---893-446.50
2020-04-158938938938931,300446.50
2020-04-148828938758932,100446.50
2020-04-13880880878880500440
2020-04-108738858738801,500440
2020-04-09874874874874400437
2020-04-088628788628761,500438
2020-04-07---862-431
2020-04-06863863862862400431
2020-04-03885885873873900436.50
2020-04-028828828668771,500438.50
2020-04-018818838538768,200438
2020-03-318828878688812,900440.50
2020-03-308928928728812,300440.50
2020-03-278959258879253,800462.50
2020-03-268979068808931,900446.50
2020-03-258819168818972,100448.50
2020-03-248858918708743,700437
2020-03-2384486884386713,400433.50
2020-03-198568768568711,100435.50
2020-03-188578848568561,700428
2020-03-178368868368683,600434
2020-03-169499498638633,100431.50
2020-03-138508618418457,400422.50
2020-03-128559008538553,300427.50
2020-03-118759298758801,500440
2020-03-108738998508756,400437.50
2020-03-099359358918912,300445.50
2020-03-069379589359353,100467.50
2020-03-059839839509501,600475
2020-03-049559559399472,900473.50
2020-03-039259649259551,400477.50
2020-03-028829538719412,200470.50
2020-02-289589638829068,300453
2020-02-279859879709705,300485
2020-02-261,0001,0089819811,800490.50
2020-02-259861,0139861,0082,600504
2020-02-211,0071,0251,0071,016700508
2020-02-201,0181,0201,0141,0141,000507
2020-02-191,0061,0181,0061,018600509
2020-02-181,0301,0301,0051,0052,800502.50
2020-02-171,0601,0601,0321,0321,400516
2020-02-141,0351,0381,0301,038900519
2020-02-131,0541,0561,0341,034700517
2020-02-121,0571,0581,0461,0521,900526
2020-02-101,0561,0561,0381,0441,300522
2020-02-071,0581,0581,0401,040800520
2020-02-061,0651,0701,0251,0363,700518
2020-02-051,0521,0631,0521,0522,500526
2020-02-041,0491,0491,0401,0461,400523
2020-02-031,0501,0501,0351,0482,900524
2020-01-311,0061,0261,0061,0203,500510
2020-01-301,0201,0201,0011,0052,100502.50
2020-01-291,0241,0291,0051,0052,100502.50
2020-01-281,0431,0431,0101,0225,300511
2020-01-271,0441,0491,0431,0431,900521.50
2020-01-241,0611,0631,0551,0552,200527.50
2020-01-231,0641,0671,0531,0671,300533.50
2020-01-221,0701,0701,0641,0641,800532
2020-01-211,0671,0771,0651,0672,300533.50
2020-01-201,0621,0641,0621,0641,100532
2020-01-171,0521,0581,0521,057600528.50
2020-01-161,0571,0611,0511,0511,200525.50
2020-01-151,0511,0631,0431,0433,800521.50
2020-01-141,0501,0651,0501,0631,700531.50
2020-01-101,0471,0501,0411,050900525
2020-01-091,0561,0561,0471,0472,600523.50
2020-01-081,0271,0341,0241,0321,000516
2020-01-071,0441,0441,0101,0373,000518.50
2020-01-061,0211,0491,0201,0341,800517

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