ヨシコン(5280)の株価時系列情報
ヨシコン(5280)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/30 | 675 | 720 | 675 | 700 | 17,000 |
2005/12/29 | 670 | 671 | 640 | 660 | 41,000 |
2005/12/27 | 740 | 748 | 740 | 740 | 3,000 |
2005/12/26 | 730 | 744 | 730 | 744 | 6,000 |
2005/12/22 | 720 | 730 | 720 | 730 | 13,000 |
2005/12/21 | 668 | 690 | 668 | 690 | 7,000 |
2005/12/20 | 650 | 670 | 650 | 654 | 8,000 |
2005/12/19 | 670 | 670 | 670 | 670 | 2,000 |
2005/12/16 | 657 | 659 | 657 | 659 | 3,000 |
2005/12/15 | 679 | 679 | 650 | 653 | 6,000 |
2005/12/14 | 670 | 679 | 670 | 679 | 4,000 |
2005/12/13 | 650 | 676 | 650 | 670 | 9,000 |
2005/12/12 | 648 | 648 | 648 | 648 | 1,000 |
2005/12/09 | 648 | 648 | 638 | 638 | 5,000 |
2005/12/08 | 648 | 648 | 632 | 648 | 12,000 |
2005/12/07 | 630 | 630 | 610 | 618 | 8,000 |
2005/12/06 | 648 | 650 | 630 | 630 | 13,000 |
2005/12/05 | 606 | 660 | 602 | 658 | 31,000 |
2005/12/02 | 570 | 613 | 552 | 590 | 47,000 |
2005/12/01 | 610 | 610 | 590 | 590 | 12,000 |
2005/11/30 | 630 | 630 | 620 | 620 | 5,000 |
2005/11/29 | 661 | 661 | 641 | 641 | 4,000 |
2005/11/28 | 690 | 690 | 690 | 690 | 2,000 |
2005/11/25 | 690 | 690 | 690 | 690 | 5,000 |
2005/11/24 | 720 | 720 | 690 | 690 | 16,000 |
2005/11/22 | 770 | 790 | 770 | 790 | 6,000 |
2005/11/21 | 719 | 770 | 719 | 770 | 6,000 |
2005/11/18 | 640 | 710 | 640 | 710 | 4,000 |
2005/11/17 | 700 | 700 | 670 | 670 | 14,000 |
2005/11/16 | 670 | 680 | 670 | 680 | 3,000 |
2005/11/15 | 661 | 661 | 640 | 660 | 9,000 |
2005/11/14 | 640 | 640 | 640 | 640 | 1,000 |
2005/11/11 | 600 | 600 | 600 | 600 | 5,000 |
2005/11/10 | 591 | 600 | 591 | 600 | 2,000 |
2005/11/08 | 591 | 593 | 590 | 591 | 7,000 |
2005/11/07 | 600 | 600 | 590 | 590 | 5,000 |
2005/11/04 | 575 | 590 | 575 | 590 | 6,000 |
2005/11/02 | 575 | 575 | 575 | 575 | 2,000 |
2005/10/31 | 568 | 568 | 568 | 568 | 1,000 |
2005/10/27 | 565 | 566 | 565 | 566 | 7,000 |
2005/10/26 | 565 | 566 | 565 | 566 | 6,000 |
2005/10/25 | 565 | 565 | 565 | 565 | 1,000 |
2005/10/24 | 557 | 557 | 557 | 557 | 1,000 |
2005/10/19 | 555 | 555 | 555 | 555 | 1,000 |
2005/10/18 | 552 | 552 | 552 | 552 | 2,000 |
2005/10/17 | 552 | 552 | 552 | 552 | 1,000 |
2005/10/12 | 551 | 551 | 551 | 551 | 1,000 |
2005/10/11 | 550 | 550 | 550 | 550 | 1,000 |
2005/10/04 | 565 | 565 | 555 | 555 | 8,000 |
2005/10/03 | 563 | 563 | 563 | 563 | 1,000 |
2005/09/29 | 561 | 565 | 561 | 565 | 3,000 |
2005/09/27 | 565 | 565 | 565 | 565 | 2,000 |
2005/09/26 | 565 | 565 | 565 | 565 | 5,000 |
2005/09/22 | 564 | 564 | 564 | 564 | 2,000 |
2005/09/21 | 564 | 564 | 564 | 564 | 1,000 |
2005/09/20 | 560 | 560 | 560 | 560 | 1,000 |
2005/09/16 | 570 | 570 | 570 | 570 | 3,000 |
2005/09/12 | 535 | 535 | 535 | 535 | 1,000 |
2005/09/08 | 532 | 532 | 532 | 532 | 2,000 |
2005/09/06 | 540 | 540 | 540 | 540 | 1,000 |
2005/09/05 | 560 | 560 | 560 | 560 | 1,000 |
2005/09/02 | 565 | 565 | 565 | 565 | 5,000 |
2005/08/31 | 565 | 565 | 565 | 565 | 2,000 |
2005/08/30 | 565 | 565 | 565 | 565 | 1,000 |
2005/08/29 | 565 | 565 | 565 | 565 | 1,000 |
2005/08/26 | 562 | 565 | 562 | 565 | 4,000 |
2005/08/24 | 560 | 560 | 560 | 560 | 4,000 |
2005/08/23 | 560 | 560 | 558 | 558 | 2,000 |
2005/08/22 | 558 | 558 | 555 | 555 | 2,000 |
2005/08/18 | 550 | 555 | 550 | 555 | 2,000 |
2005/08/16 | 545 | 545 | 545 | 545 | 2,000 |
2005/08/15 | 540 | 540 | 540 | 540 | 1,000 |
2005/08/12 | 545 | 550 | 545 | 550 | 4,000 |
2005/08/10 | 541 | 541 | 540 | 540 | 3,000 |
2005/08/09 | 530 | 540 | 530 | 540 | 2,000 |
2005/08/04 | 530 | 530 | 530 | 530 | 1,000 |
2005/08/03 | 521 | 521 | 521 | 521 | 1,000 |
2005/08/02 | 530 | 530 | 530 | 530 | 2,000 |
2005/08/01 | 540 | 540 | 530 | 530 | 2,000 |
2005/07/27 | 530 | 530 | 530 | 530 | 1,000 |
2005/07/25 | 530 | 530 | 530 | 530 | 1,000 |
2005/07/22 | 530 | 530 | 530 | 530 | 1,000 |
2005/07/21 | 540 | 540 | 530 | 530 | 5,000 |
2005/07/19 | 530 | 530 | 530 | 530 | 2,000 |
2005/07/15 | 520 | 530 | 520 | 530 | 7,000 |
2005/07/14 | 530 | 530 | 530 | 530 | 4,000 |
2005/07/13 | 530 | 530 | 530 | 530 | 1,000 |
2005/07/12 | 532 | 532 | 530 | 530 | 8,000 |
2005/07/11 | 535 | 540 | 535 | 540 | 6,000 |
2005/07/07 | 530 | 535 | 530 | 535 | 2,000 |
2005/07/06 | 530 | 530 | 530 | 530 | 2,000 |
2005/07/04 | 525 | 525 | 525 | 525 | 1,000 |
2005/06/30 | 523 | 523 | 522 | 522 | 2,000 |
2005/06/29 | 539 | 539 | 521 | 521 | 6,000 |
2005/06/28 | 530 | 530 | 530 | 530 | 1,000 |
2005/06/27 | 540 | 540 | 540 | 540 | 1,000 |
2005/06/24 | 526 | 526 | 510 | 510 | 13,000 |
2005/06/23 | 550 | 550 | 550 | 550 | 9,000 |
2005/06/22 | 540 | 550 | 540 | 550 | 9,000 |
2005/06/21 | 509 | 540 | 509 | 525 | 14,000 |
2005/06/20 | 520 | 520 | 500 | 500 | 5,000 |
2005/06/17 | 485 | 486 | 480 | 480 | 3,000 |
2005/06/16 | 452 | 470 | 452 | 470 | 11,000 |
2005/06/15 | 450 | 450 | 450 | 450 | 4,000 |
2005/06/14 | 445 | 450 | 445 | 450 | 3,000 |
2005/06/13 | 445 | 445 | 445 | 445 | 4,000 |
2005/06/09 | 445 | 445 | 445 | 445 | 5,000 |
2005/06/07 | 435 | 445 | 435 | 445 | 4,000 |
2005/06/06 | 440 | 440 | 435 | 435 | 2,000 |
2005/06/03 | 431 | 431 | 430 | 430 | 2,000 |
2005/06/02 | 440 | 445 | 440 | 445 | 4,000 |
2005/06/01 | 440 | 440 | 440 | 440 | 1,000 |
2005/05/30 | 437 | 437 | 437 | 437 | 1,000 |
2005/05/27 | 427 | 427 | 427 | 427 | 1,000 |
2005/05/26 | 433 | 433 | 432 | 432 | 3,000 |
2005/05/24 | 433 | 433 | 432 | 432 | 2,000 |
2005/05/23 | 430 | 438 | 430 | 430 | 4,000 |
2005/05/20 | 427 | 429 | 427 | 429 | 2,000 |
2005/05/19 | 440 | 440 | 426 | 427 | 9,000 |
2005/05/18 | 400 | 400 | 400 | 400 | 2,000 |
2005/05/16 | 400 | 400 | 400 | 400 | 1,000 |
2005/05/13 | 400 | 400 | 400 | 400 | 2,000 |
2005/05/10 | 400 | 400 | 400 | 400 | 2,000 |
2005/05/09 | 400 | 400 | 400 | 400 | 2,000 |
2005/05/06 | 400 | 400 | 400 | 400 | 2,000 |
2005/05/02 | 400 | 400 | 400 | 400 | 2,000 |
2005/04/26 | 400 | 400 | 400 | 400 | 1,000 |
2005/04/25 | 400 | 400 | 400 | 400 | 1,000 |
2005/04/22 | 401 | 401 | 400 | 400 | 5,000 |
2005/04/19 | 401 | 401 | 401 | 401 | 1,000 |
2005/04/18 | 400 | 412 | 400 | 400 | 19,000 |
2005/04/15 | 380 | 390 | 380 | 390 | 2,000 |
2005/04/14 | 379 | 379 | 379 | 379 | 2,000 |
2005/04/13 | 379 | 379 | 379 | 379 | 1,000 |
2005/04/11 | 380 | 380 | 380 | 380 | 1,000 |
2005/04/04 | 370 | 370 | 370 | 370 | 3,000 |
2005/04/01 | 372 | 372 | 372 | 372 | 2,000 |
2005/03/31 | 390 | 390 | 380 | 380 | 2,000 |
2005/03/30 | 399 | 399 | 399 | 399 | 2,000 |
2005/03/29 | 425 | 425 | 425 | 425 | 1,000 |
2005/03/25 | 433 | 440 | 433 | 440 | 3,000 |
2005/03/24 | 430 | 435 | 430 | 435 | 6,000 |
2005/03/23 | 420 | 430 | 420 | 430 | 7,000 |
2005/03/22 | 410 | 417 | 410 | 417 | 7,000 |
2005/03/18 | 410 | 410 | 410 | 410 | 7,000 |
2005/03/15 | 380 | 380 | 380 | 380 | 2,000 |
2005/03/14 | 400 | 405 | 400 | 405 | 9,000 |
2005/03/10 | 400 | 400 | 400 | 400 | 1,000 |
2005/03/09 | 400 | 400 | 400 | 400 | 4,000 |
2005/03/08 | 390 | 395 | 390 | 395 | 4,000 |
2005/03/07 | 381 | 381 | 381 | 381 | 1,000 |
2005/03/03 | 380 | 380 | 380 | 380 | 3,000 |
2005/03/02 | 385 | 388 | 385 | 388 | 10,000 |
2005/03/01 | 385 | 385 | 385 | 385 | 10,000 |
2005/02/28 | 378 | 385 | 378 | 385 | 17,000 |
2005/02/25 | 379 | 379 | 379 | 379 | 1,000 |
2005/02/24 | 378 | 378 | 378 | 378 | 3,000 |
2005/02/23 | 378 | 378 | 378 | 378 | 1,000 |
2005/02/22 | 379 | 379 | 379 | 379 | 5,000 |
2005/02/21 | 379 | 379 | 379 | 379 | 1,000 |
2005/02/17 | 379 | 379 | 379 | 379 | 1,000 |
2005/02/15 | 380 | 380 | 380 | 380 | 1,000 |
2005/02/14 | 377 | 377 | 377 | 377 | 1,000 |
2005/02/10 | 377 | 380 | 377 | 377 | 4,000 |
2005/02/08 | 360 | 380 | 360 | 377 | 13,000 |
2005/02/01 | 340 | 340 | 340 | 340 | 1,000 |
2005/01/28 | 350 | 350 | 340 | 340 | 5,000 |
2005/01/25 | 350 | 350 | 341 | 341 | 3,000 |
2005/01/21 | 340 | 340 | 340 | 340 | 1,000 |
2005/01/20 | 330 | 340 | 330 | 340 | 5,000 |
2005/01/19 | 330 | 330 | 330 | 330 | 1,000 |
2005/01/18 | 330 | 330 | 330 | 330 | 4,000 |
2005/01/13 | 328 | 329 | 328 | 329 | 2,000 |
2005/01/12 | 328 | 328 | 328 | 328 | 2,000 |
2005/01/11 | 320 | 320 | 320 | 320 | 2,000 |
2005/01/07 | 317 | 317 | 316 | 316 | 3,000 |
2005/01/06 | 316 | 316 | 316 | 316 | 1,000 |