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