6488 (株)ヨシタケの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	647	653	647	652	2,400	652
2022-12-29	642	649	640	646	1,000	646
2022-12-28	635	640	634	639	2,200	639
2022-12-27	648	649	648	649	600	649
2022-12-26	645	648	640	648	1,200	648
2022-12-23	637	639	621	635	8,500	635
2022-12-22	647	648	638	638	3,900	638
2022-12-21	650	652	648	648	2,000	648
2022-12-20	659	660	650	650	2,300	650
2022-12-19	660	664	651	651	3,600	651
2022-12-16	657	660	650	660	1,900	660
2022-12-15	660	660	655	655	3,100	655
2022-12-14	659	660	657	660	2,200	660
2022-12-13	657	664	653	660	2,200	660
2022-12-12	651	658	651	655	1,600	655
2022-12-09	658	662	658	659	3,400	659
2022-12-08	661	661	660	660	1,900	660
2022-12-07	660	661	660	661	1,700	661
2022-12-06	660	666	656	662	3,700	662
2022-12-05	663	663	658	660	4,900	660
2022-12-02	660	660	642	660	5,400	660
2022-12-01	658	658	656	656	1,600	656
2022-11-30	660	660	655	657	4,600	657
2022-11-29	654	655	651	655	3,200	655
2022-11-28	648	650	648	649	4,400	649
2022-11-25	649	650	643	644	6,500	644
2022-11-24	656	656	647	648	5,000	648
2022-11-22	646	646	643	643	1,400	643
2022-11-21	638	642	638	642	3,200	642
2022-11-18	648	648	639	639	5,200	639
2022-11-17	650	650	639	639	5,300	639
2022-11-16	645	645	645	645	400	645
2022-11-15	647	647	645	646	2,000	646
2022-11-14	649	649	644	647	1,200	647
2022-11-11	642	642	640	641	1,500	641
2022-11-10	640	640	639	639	1,700	639
2022-11-09	638	641	636	641	3,500	641
2022-11-08	642	644	641	644	600	644
2022-11-07	642	643	638	642	2,400	642
2022-11-04	645	645	638	638	1,300	638
2022-11-02	642	647	639	647	2,000	647
2022-11-01	643	643	629	642	13,500	642
2022-10-31	653	666	652	653	3,400	653
2022-10-28	642	650	642	649	1,200	649
2022-10-27	640	654	640	642	2,400	642
2022-10-26	641	641	641	641	200	641
2022-10-25	653	653	636	649	3,500	649
2022-10-24	649	649	640	644	1,000	644
2022-10-21	642	648	637	637	1,100	637
2022-10-20	646	648	640	647	1,300	647
2022-10-19	640	650	640	649	900	649
2022-10-18	650	650	632	645	1,100	645
2022-10-17	648	648	645	645	1,900	645
2022-10-14	640	640	634	638	800	638
2022-10-13	635	635	630	634	900	634
2022-10-12	633	635	631	635	1,500	635
2022-10-11	641	641	633	633	1,600	633
2022-10-07	635	643	632	643	4,900	643
2022-10-06	655	655	645	650	2,200	650
2022-10-05	652	652	640	645	4,400	645
2022-10-04	633	633	624	633	5,500	633
2022-10-03	624	632	624	630	700	630
2022-09-30	637	637	625	634	1,500	634
2022-09-29	629	629	624	624	500	624
2022-09-28	658	658	629	629	9,800	629
2022-09-27	-	-	-	649	-	649
2022-09-26	665	665	645	649	4,600	649
2022-09-22	652	660	651	660	6,200	660
2022-09-21	650	652	650	652	500	652
2022-09-20	650	650	647	647	700	647
2022-09-16	648	648	645	645	2,300	645
2022-09-15	655	655	648	648	2,800	648
2022-09-14	647	655	647	655	1,400	655
2022-09-13	655	655	647	647	1,300	647
2022-09-12	647	655	647	655	1,400	655
2022-09-09	653	653	648	650	1,300	650
2022-09-08	653	655	650	652	1,600	652
2022-09-07	655	655	643	643	4,300	643
2022-09-06	654	654	650	650	900	650
2022-09-05	654	654	650	652	3,000	652
2022-09-02	650	650	639	645	1,000	645
2022-09-01	655	655	638	638	4,900	638
2022-08-31	652	661	652	655	600	655
2022-08-30	661	661	658	658	300	658
2022-08-29	649	660	649	660	1,900	660
2022-08-26	652	657	647	655	2,900	655
2022-08-25	655	660	651	660	1,700	660
2022-08-24	647	650	647	647	1,500	647
2022-08-23	644	647	644	647	700	647
2022-08-22	641	644	634	643	4,200	643
2022-08-19	649	650	641	641	4,800	641
2022-08-18	630	637	627	629	5,900	629
2022-08-17	650	650	635	640	12,300	640
2022-08-16	672	676	651	651	8,200	651
2022-08-15	674	677	662	677	6,900	677
2022-08-12	683	683	665	674	5,600	674
2022-08-10	680	690	680	681	6,300	681
2022-08-09	680	680	677	680	1,400	680
2022-08-08	682	694	682	682	3,900	682
2022-08-05	667	698	665	690	24,200	690
2022-08-04	657	668	652	668	9,500	668
2022-08-03	654	660	650	660	5,500	660
2022-08-02	662	663	654	660	3,200	660
2022-08-01	663	663	641	662	11,200	662
2022-07-29	668	670	660	663	5,500	663
2022-07-28	665	670	660	669	7,700	669
2022-07-27	665	669	654	660	4,100	660
2022-07-26	665	675	661	675	5,900	675
2022-07-25	645	668	645	665	7,100	665
2022-07-22	655	657	643	650	2,200	650
2022-07-21	654	654	641	650	4,300	650
2022-07-20	668	668	633	654	13,200	654
2022-07-19	632	688	632	642	24,700	642
2022-07-15	657	727	630	632	105,000	632
2022-07-14	617	627	617	627	6,700	627
2022-07-13	610	617	610	617	5,300	617
2022-07-12	609	609	602	606	2,900	606
2022-07-11	605	613	595	603	4,700	603
2022-07-08	603	603	600	603	5,200	603
2022-07-07	604	604	597	598	6,300	598
2022-07-06	606	607	600	603	3,800	603
2022-07-05	627	627	606	606	11,200	606
2022-07-04	589	599	586	597	3,700	597
2022-07-01	582	589	580	583	3,700	583
2022-06-30	581	583	581	583	300	583
2022-06-29	582	582	577	581	1,700	581
2022-06-28	582	582	582	582	800	582
2022-06-27	581	582	575	575	500	575
2022-06-24	584	584	573	581	4,000	581
2022-06-23	583	583	573	573	1,100	573
2022-06-22	584	584	575	579	2,400	579
2022-06-21	573	583	573	583	1,600	583
2022-06-20	581	581	561	563	7,200	563
2022-06-17	556	566	555	566	1,200	566
2022-06-16	582	582	560	561	3,700	561
2022-06-15	583	583	579	579	3,000	579
2022-06-14	578	582	578	582	1,100	582
2022-06-13	588	588	577	582	3,700	582
2022-06-10	588	588	588	588	200	588
2022-06-09	585	589	584	588	5,900	588
2022-06-08	579	585	579	585	5,000	585
2022-06-07	582	582	582	582	1,000	582
2022-06-06	576	582	576	582	900	582
2022-06-03	580	582	580	582	2,500	582
2022-06-02	580	584	579	580	2,600	580
2022-06-01	579	581	578	580	7,000	580
2022-05-31	579	579	573	575	700	575
2022-05-30	572	578	570	578	900	578
2022-05-27	573	573	571	572	2,300	572
2022-05-26	566	572	565	572	2,100	572
2022-05-25	586	586	563	563	1,800	563
2022-05-24	589	591	576	576	3,100	576
2022-05-23	569	588	568	587	8,000	587
2022-05-20	560	569	560	568	1,300	568
2022-05-19	568	570	560	560	7,800	560
2022-05-18	567	570	564	566	4,400	566
2022-05-17	565	574	564	565	6,300	565
2022-05-16	559	559	547	559	8,500	559
2022-05-13	548	553	548	553	800	553
2022-05-12	539	548	539	548	1,100	548
2022-05-11	542	542	540	540	600	540
2022-05-10	548	548	531	538	9,400	538
2022-05-09	550	556	550	551	1,100	551
2022-05-06	558	558	557	557	1,100	557
2022-05-02	558	558	540	557	5,700	557
2022-04-28	556	556	556	556	100	556
2022-04-27	551	552	551	551	3,200	551
2022-04-26	551	551	551	551	300	551
2022-04-25	557	558	549	552	1,500	552
2022-04-22	556	556	556	556	200	556
2022-04-21	551	557	551	557	3,700	557
2022-04-20	553	554	553	554	300	554
2022-04-19	556	556	554	555	300	555
2022-04-18	549	549	549	549	100	549
2022-04-15	557	559	557	559	2,100	559
2022-04-14	555	555	551	555	900	555
2022-04-13	-	-	-	550	-	550
2022-04-12	554	554	550	550	800	550
2022-04-11	547	547	547	547	100	547
2022-04-08	550	552	548	550	1,200	550
2022-04-07	557	559	557	557	3,600	557
2022-04-06	553	556	553	556	300	556
2022-04-05	558	558	555	558	1,400	558
2022-04-04	558	558	557	557	700	557
2022-04-01	556	557	556	557	400	557
2022-03-31	548	553	548	553	2,500	553
2022-03-30	558	558	552	552	5,600	552
2022-03-29	571	574	571	571	4,600	571
2022-03-28	568	570	567	569	1,600	569
2022-03-25	573	573	565	565	7,900	565
2022-03-24	571	571	563	570	2,900	570
2022-03-23	572	572	570	571	1,500	571
2022-03-22	567	570	565	570	1,300	570
2022-03-18	570	570	568	569	4,700	569
2022-03-17	562	562	556	556	400	556
2022-03-16	560	562	560	562	500	562
2022-03-15	570	570	560	560	2,300	560
2022-03-14	555	559	550	559	1,800	559
2022-03-11	554	554	548	548	300	548
2022-03-10	550	556	550	555	900	555
2022-03-09	552	559	550	550	600	550
2022-03-08	552	552	552	552	1,200	552
2022-03-07	565	565	556	557	1,100	557
2022-03-04	567	567	556	566	2,000	566
2022-03-03	560	563	560	562	1,100	562
2022-03-02	561	562	561	562	400	562
2022-03-01	554	561	554	561	1,500	561
2022-02-28	558	558	555	555	1,200	555
2022-02-25	550	552	549	552	1,500	552
2022-02-24	555	560	547	560	3,000	560
2022-02-22	555	555	553	553	700	553
2022-02-21	557	560	556	558	1,700	558
2022-02-18	562	562	562	562	2,500	562
2022-02-17	560	563	558	562	1,500	562
2022-02-16	566	566	550	554	5,300	554
2022-02-15	566	566	555	561	3,600	561
2022-02-14	560	569	560	568	2,000	568
2022-02-10	561	561	561	561	300	561
2022-02-09	565	565	560	561	1,800	561
2022-02-08	556	560	556	558	800	558
2022-02-07	558	560	553	558	3,500	558
2022-02-04	557	560	556	560	2,400	560
2022-02-03	554	555	552	552	2,800	552
2022-02-02	553	553	551	552	800	552
2022-02-01	555	555	541	553	3,300	553
2022-01-31	554	554	540	550	9,500	550
2022-01-28	546	552	545	552	4,400	552
2022-01-27	552	552	534	540	9,200	540
2022-01-26	542	545	542	545	900	545
2022-01-25	552	552	544	545	3,800	545
2022-01-24	556	556	550	552	300	552
2022-01-21	550	550	550	550	400	550
2022-01-20	550	551	550	551	600	551
2022-01-19	559	559	553	553	2,200	553
2022-01-18	560	560	558	559	1,200	559
2022-01-17	560	562	558	558	5,100	558
2022-01-14	554	564	554	562	1,300	562
2022-01-13	563	563	553	553	5,100	553
2022-01-12	569	569	551	560	4,600	560
2022-01-11	575	575	564	566	4,400	566
2022-01-07	560	570	548	566	11,300	566
2022-01-06	559	559	553	559	2,700	559
2022-01-05	553	554	549	554	6,500	554
2022-01-04	551	551	542	549	4,800	549

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

6488 (株)ヨシタケ の時系列データ [2022年度]

6488 (株)ヨシタケの時系列データ [2022年度]