6488 (株)ヨシタケの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	541	542	541	542	1,400	542
2021-12-29	540	548	540	546	500	546
2021-12-28	541	541	540	540	1,100	540
2021-12-27	545	549	539	541	10,300	541
2021-12-24	540	545	540	542	4,900	542
2021-12-23	537	537	537	537	300	537
2021-12-22	540	540	535	540	1,400	540
2021-12-21	541	541	529	533	2,300	533
2021-12-20	544	544	536	543	1,600	543
2021-12-17	543	543	543	543	400	543
2021-12-16	547	547	539	545	1,900	545
2021-12-15	545	545	540	543	5,100	543
2021-12-14	540	545	540	544	2,000	544
2021-12-13	547	547	530	540	2,600	540
2021-12-10	-	-	-	547	-	547
2021-12-09	543	548	543	547	800	547
2021-12-08	550	552	548	548	2,700	548
2021-12-07	549	549	542	548	1,800	548
2021-12-06	552	552	545	548	2,300	548
2021-12-03	543	543	536	540	1,900	540
2021-12-02	545	545	538	540	1,100	540
2021-12-01	536	542	536	540	1,700	540
2021-11-30	547	547	541	541	700	541
2021-11-29	536	548	535	548	2,200	548
2021-11-26	538	541	535	536	1,400	536
2021-11-25	548	548	538	538	1,300	538
2021-11-24	540	540	538	540	600	540
2021-11-22	538	538	538	538	1,300	538
2021-11-19	543	543	538	538	1,000	538
2021-11-18	552	552	545	545	600	545
2021-11-17	-	-	-	550	-	550
2021-11-16	550	550	550	550	300	550
2021-11-15	550	555	550	550	4,600	550
2021-11-12	540	542	540	542	1,600	542
2021-11-11	541	543	535	540	1,900	540
2021-11-10	542	542	536	540	600	540
2021-11-09	538	540	537	540	800	540
2021-11-08	543	543	538	538	800	538
2021-11-05	545	545	541	544	3,600	544
2021-11-04	546	546	539	543	4,600	543
2021-11-02	542	546	537	540	1,600	540
2021-11-01	548	550	539	542	9,900	542
2021-10-29	540	550	538	538	42,500	538
2021-10-28	533	533	533	533	100	533
2021-10-27	532	536	526	532	1,000	532
2021-10-26	537	537	537	537	100	537
2021-10-25	536	537	536	537	900	537
2021-10-22	541	541	525	534	5,300	534
2021-10-21	538	539	536	539	600	539
2021-10-20	539	539	536	538	1,200	538
2021-10-19	540	543	540	543	600	543
2021-10-18	539	540	539	540	400	540
2021-10-15	540	540	540	540	2,500	540
2021-10-14	540	543	538	543	1,000	543
2021-10-13	540	541	540	541	800	541
2021-10-12	538	542	538	540	500	540
2021-10-11	-	-	-	543	-	543
2021-10-08	543	543	538	543	300	543
2021-10-07	-	-	-	543	-	543
2021-10-06	543	543	543	543	300	543
2021-10-05	543	543	543	543	1,200	543
2021-10-04	542	542	534	540	900	540
2021-10-01	543	543	539	539	600	539
2021-09-30	544	544	544	544	5,200	544
2021-09-29	544	544	544	544	200	544
2021-09-28	538	542	538	542	200	542
2021-09-27	538	538	537	537	700	537
2021-09-24	540	540	539	540	1,200	540
2021-09-22	535	535	529	532	500	532
2021-09-21	522	540	522	527	5,400	527
2021-09-17	543	543	541	541	600	541
2021-09-16	542	542	541	541	900	541
2021-09-15	548	548	540	540	2,600	540
2021-09-14	544	548	539	548	1,000	548
2021-09-13	542	542	542	542	900	542
2021-09-10	545	545	541	543	2,100	543
2021-09-09	543	545	541	545	1,000	545
2021-09-08	537	543	535	542	3,700	542
2021-09-07	552	552	541	541	1,100	541
2021-09-06	550	550	542	542	600	542
2021-09-03	545	545	542	544	1,900	544
2021-09-02	540	542	540	540	700	540
2021-09-01	546	546	537	537	1,300	537
2021-08-31	549	549	536	536	1,100	536
2021-08-30	541	545	541	545	1,200	545
2021-08-27	535	540	533	540	1,300	540
2021-08-26	-	-	-	536	-	536
2021-08-25	537	540	536	536	1,900	536
2021-08-24	540	543	534	539	8,300	539
2021-08-23	550	552	550	550	4,000	550
2021-08-20	540	540	540	540	300	540
2021-08-19	542	542	542	542	300	542
2021-08-18	550	550	550	550	100	550
2021-08-17	-	-	-	551	-	551
2021-08-16	554	554	551	551	2,200	551
2021-08-13	548	550	548	550	700	550
2021-08-12	548	548	548	548	100	548
2021-08-11	550	550	545	545	600	545
2021-08-10	541	545	541	545	400	545
2021-08-06	549	549	549	549	100	549
2021-08-05	552	552	552	552	1,100	552
2021-08-04	545	550	545	550	500	550
2021-08-03	545	545	539	545	500	545
2021-08-02	545	546	540	546	400	546
2021-07-30	551	551	540	540	400	540
2021-07-29	547	547	547	547	100	547
2021-07-28	549	550	544	549	700	549
2021-07-27	545	548	541	541	700	541
2021-07-26	553	553	553	553	600	553
2021-07-21	547	548	546	546	3,000	546
2021-07-20	550	550	550	550	100	550
2021-07-19	550	550	550	550	800	550
2021-07-16	555	555	551	555	900	555
2021-07-15	561	561	555	555	22,200	555
2021-07-14	556	559	555	559	5,100	559
2021-07-13	559	561	555	556	4,500	556
2021-07-12	544	559	544	557	3,800	557
2021-07-09	551	551	541	543	6,600	543
2021-07-08	544	544	540	540	1,300	540
2021-07-07	545	545	544	544	1,600	544
2021-07-06	545	545	542	544	1,400	544
2021-07-05	550	550	548	550	1,900	550
2021-07-02	549	550	547	550	11,700	550
2021-07-01	549	549	549	549	1,200	549
2021-06-30	542	548	542	548	300	548
2021-06-29	549	549	549	549	100	549
2021-06-28	540	547	540	547	400	547
2021-06-25	550	550	534	540	1,200	540
2021-06-24	544	544	534	536	2,600	536
2021-06-23	547	547	547	547	200	547
2021-06-22	549	550	531	547	4,000	547
2021-06-21	542	542	536	540	1,500	540
2021-06-18	550	550	544	550	1,200	550
2021-06-17	550	550	545	550	11,000	550
2021-06-16	554	555	550	550	1,500	550
2021-06-15	555	555	548	548	2,300	548
2021-06-14	546	554	546	554	2,900	554
2021-06-11	543	548	542	546	1,200	546
2021-06-10	-	-	-	550	-	550
2021-06-09	547	550	543	550	900	550
2021-06-08	546	546	546	546	100	546
2021-06-07	550	550	550	550	100	550
2021-06-04	555	555	550	550	2,000	550
2021-06-03	546	547	542	545	800	545
2021-06-02	556	556	545	545	600	545
2021-06-01	550	550	547	547	400	547
2021-05-31	548	548	542	547	400	547
2021-05-28	536	541	536	540	700	540
2021-05-27	534	543	534	539	800	539
2021-05-26	545	545	530	530	1,400	530
2021-05-25	534	543	534	538	3,800	538
2021-05-24	555	555	542	552	2,100	552
2021-05-21	553	553	552	552	400	552
2021-05-20	543	544	543	543	800	543
2021-05-19	550	550	542	542	2,500	542
2021-05-18	568	568	548	549	4,000	549
2021-05-17	573	573	554	570	15,800	570
2021-05-14	541	544	540	544	1,200	544
2021-05-13	540	540	530	540	3,700	540
2021-05-12	540	540	538	540	16,500	540
2021-05-11	544	544	521	540	6,600	540
2021-05-10	540	545	538	540	21,300	540
2021-05-07	548	548	538	538	4,000	538
2021-05-06	545	545	540	545	12,900	545
2021-04-30	545	545	545	545	800	545
2021-04-28	537	540	530	538	4,700	538
2021-04-27	540	540	537	537	200	537
2021-04-26	548	548	531	537	1,500	537
2021-04-23	540	540	540	540	3,000	540
2021-04-22	545	545	539	540	900	540
2021-04-21	540	540	532	538	1,400	538
2021-04-20	543	543	538	540	3,700	540
2021-04-19	540	540	540	540	3,000	540
2021-04-16	540	541	531	540	2,000	540
2021-04-15	555	555	520	540	6,400	540
2021-04-14	544	544	535	535	7,400	535
2021-04-13	546	552	544	544	7,800	544
2021-04-12	546	553	546	553	1,800	553
2021-04-09	550	550	546	546	600	546
2021-04-08	551	551	550	550	2,300	550
2021-04-07	557	557	550	557	2,600	557
2021-04-06	568	568	566	566	400	566
2021-04-05	571	571	561	561	7,800	561
2021-04-02	562	562	551	561	900	561
2021-04-01	577	577	562	562	6,700	562
2021-03-31	550	567	540	567	5,700	567
2021-03-30	582	582	553	570	2,400	570
2021-03-29	1,130	1,149	1,130	1,146	1,700	573
2021-03-26	1,147	1,147	1,127	1,127	1,300	563.50
2021-03-25	1,141	1,141	1,129	1,141	3,300	570.50
2021-03-24	1,142	1,142	1,133	1,135	2,500	567.50
2021-03-23	1,163	1,163	1,142	1,158	2,100	579
2021-03-22	1,141	1,169	1,137	1,146	4,300	573
2021-03-19	1,133	1,142	1,133	1,141	1,900	570.50
2021-03-18	1,150	1,160	1,135	1,142	3,000	571
2021-03-17	1,132	1,139	1,132	1,137	3,400	568.50
2021-03-16	1,135	1,135	1,125	1,132	500	566
2021-03-15	1,149	1,149	1,126	1,139	2,800	569.50
2021-03-12	1,130	1,135	1,122	1,135	2,300	567.50
2021-03-11	1,128	1,130	1,123	1,130	2,000	565
2021-03-10	1,130	1,135	1,129	1,129	1,200	564.50
2021-03-09	1,125	1,128	1,121	1,128	2,300	564
2021-03-08	1,122	1,125	1,121	1,123	2,300	561.50
2021-03-05	1,160	1,160	1,120	1,121	5,500	560.50
2021-03-04	1,185	1,185	1,165	1,170	1,600	585
2021-03-03	1,167	1,185	1,166	1,179	2,100	589.50
2021-03-02	1,205	1,205	1,156	1,179	6,800	589.50
2021-03-01	1,239	1,239	1,189	1,197	6,500	598.50
2021-02-26	1,215	1,227	1,186	1,219	18,700	609.50
2021-02-25	1,280	1,290	1,191	1,240	66,100	620
2021-02-24	994	1,010	994	1,010	900	505
2021-02-22	992	992	992	992	200	496
2021-02-19	995	1,001	992	992	1,100	496
2021-02-18	1,025	1,025	1,025	1,025	200	512.50
2021-02-17	1,025	1,025	1,025	1,025	100	512.50
2021-02-16	1,012	1,028	995	1,026	15,600	513
2021-02-15	1,010	1,027	1,001	1,025	2,100	512.50
2021-02-12	1,004	1,008	1,000	1,004	2,700	502
2021-02-10	1,000	1,003	998	1,003	500	501.50
2021-02-09	1,004	1,005	999	1,003	800	501.50
2021-02-08	1,000	1,001	1,000	1,001	200	500.50
2021-02-05	1,000	1,000	1,000	1,000	600	500
2021-02-04	998	998	997	997	300	498.50
2021-02-03	993	1,000	991	998	900	499
2021-02-02	1,000	1,000	982	1,000	2,500	500
2021-02-01	995	1,000	995	1,000	400	500
2021-01-29	1,000	1,003	999	1,000	2,300	500
2021-01-28	996	996	996	996	100	498
2021-01-27	992	996	992	996	200	498
2021-01-26	991	1,000	991	991	500	495.50
2021-01-25	999	1,000	990	999	1,300	499.50
2021-01-22	999	999	999	999	500	499.50
2021-01-21	981	999	981	999	1,800	499.50
2021-01-20	986	1,000	986	996	600	498
2021-01-19	999	1,000	999	1,000	1,600	500
2021-01-18	996	997	989	996	800	498
2021-01-15	1,001	1,001	982	982	2,100	491
2021-01-14	999	1,001	996	1,001	1,800	500.50
2021-01-13	999	999	997	999	300	499.50
2021-01-12	999	999	997	997	500	498.50
2021-01-08	990	999	990	999	500	499.50
2021-01-07	1,000	1,000	985	985	500	492.50
2021-01-06	979	1,000	979	1,000	400	500
2021-01-05	1,008	1,008	1,008	1,008	600	504
2021-01-04	1,000	1,007	999	1,007	600	503.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

6488 (株)ヨシタケ の時系列データ [2021年度]

6488 (株)ヨシタケの時系列データ [2021年度]