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 |
|---|---|---|---|---|---|
| 2006/12/28 | 397 | 397 | 397 | 397 | 1,000 |
| 2006/12/27 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/12/26 | 402 | 402 | 392 | 393 | 3,000 |
| 2006/12/25 | 403 | 403 | 402 | 402 | 4,000 |
| 2006/12/22 | 400 | 402 | 400 | 402 | 2,000 |
| 2006/12/21 | 400 | 400 | 400 | 400 | 4,000 |
| 2006/12/19 | 397 | 397 | 396 | 397 | 5,000 |
| 2006/12/18 | 395 | 397 | 390 | 390 | 4,000 |
| 2006/12/15 | 395 | 395 | 395 | 395 | 3,000 |
| 2006/12/14 | 395 | 395 | 395 | 395 | 3,000 |
| 2006/12/12 | 405 | 406 | 405 | 406 | 2,000 |
| 2006/12/11 | 404 | 405 | 404 | 405 | 2,000 |
| 2006/12/08 | 405 | 405 | 405 | 405 | 2,000 |
| 2006/12/06 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/12/04 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/12/01 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/11/29 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/11/28 | 405 | 405 | 403 | 403 | 2,000 |
| 2006/11/27 | 384 | 400 | 384 | 400 | 2,000 |
| 2006/11/22 | 384 | 384 | 384 | 384 | 3,000 |
| 2006/11/20 | 439 | 439 | 384 | 384 | 3,000 |
| 2006/11/16 | 440 | 440 | 440 | 440 | 2,000 |
| 2006/11/15 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/11/13 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/11/09 | 429 | 429 | 428 | 428 | 2,000 |
| 2006/11/08 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/11/07 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/11/06 | 448 | 448 | 430 | 430 | 3,000 |
| 2006/11/02 | 450 | 450 | 437 | 437 | 4,000 |
| 2006/11/01 | 436 | 450 | 436 | 450 | 3,000 |
| 2006/10/31 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/10/26 | 449 | 455 | 449 | 455 | 4,000 |
| 2006/10/25 | 453 | 455 | 450 | 455 | 7,000 |
| 2006/10/24 | 448 | 460 | 448 | 453 | 6,000 |
| 2006/10/23 | 440 | 445 | 440 | 445 | 10,000 |
| 2006/10/20 | 447 | 447 | 430 | 430 | 52,000 |
| 2006/10/19 | 451 | 460 | 450 | 450 | 29,000 |
| 2006/10/17 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/10/16 | 540 | 540 | 540 | 540 | 2,000 |
| 2006/10/06 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/09/28 | 510 | 530 | 510 | 530 | 3,000 |
| 2006/09/27 | 520 | 520 | 520 | 520 | 2,000 |
| 2006/09/26 | 525 | 525 | 525 | 525 | 1,000 |
| 2006/09/25 | 526 | 526 | 526 | 526 | 1,000 |
| 2006/09/22 | 530 | 530 | 522 | 522 | 3,000 |
| 2006/09/21 | 530 | 530 | 530 | 530 | 2,000 |
| 2006/09/20 | 530 | 530 | 530 | 530 | 2,000 |
| 2006/09/19 | 530 | 534 | 530 | 534 | 5,000 |
| 2006/09/15 | 534 | 534 | 534 | 534 | 20,000 |
| 2006/09/13 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/09/12 | 533 | 533 | 520 | 520 | 5,000 |
| 2006/09/11 | 535 | 535 | 535 | 535 | 1,000 |
| 2006/09/07 | 533 | 533 | 533 | 533 | 1,000 |
| 2006/09/05 | 533 | 533 | 533 | 533 | 10,000 |
| 2006/09/04 | 539 | 540 | 533 | 533 | 4,000 |
| 2006/09/01 | 538 | 538 | 538 | 538 | 1,000 |
| 2006/08/31 | 538 | 538 | 538 | 538 | 1,000 |
| 2006/08/29 | 539 | 539 | 522 | 522 | 4,000 |
| 2006/08/28 | 535 | 535 | 535 | 535 | 2,000 |
| 2006/08/25 | 530 | 530 | 529 | 529 | 2,000 |
| 2006/08/24 | 541 | 541 | 541 | 541 | 1,000 |
| 2006/08/23 | 542 | 542 | 542 | 542 | 1,000 |
| 2006/08/22 | 536 | 536 | 521 | 521 | 7,000 |
| 2006/08/21 | 537 | 537 | 536 | 536 | 21,000 |
| 2006/08/18 | 532 | 532 | 522 | 525 | 4,000 |
| 2006/08/17 | 518 | 549 | 510 | 532 | 18,000 |
| 2006/08/16 | 509 | 509 | 500 | 508 | 15,000 |
| 2006/08/15 | 519 | 519 | 500 | 500 | 8,000 |
| 2006/08/10 | 491 | 491 | 491 | 491 | 1,000 |
| 2006/08/09 | 485 | 490 | 485 | 490 | 6,000 |
| 2006/08/08 | 521 | 521 | 470 | 470 | 7,000 |
| 2006/08/04 | 561 | 561 | 561 | 561 | 3,000 |
| 2006/08/03 | 582 | 582 | 582 | 582 | 4,000 |
| 2006/07/24 | 594 | 594 | 594 | 594 | 1,000 |
| 2006/07/21 | 595 | 595 | 595 | 595 | 1,000 |
| 2006/07/18 | 596 | 596 | 596 | 596 | 2,000 |
| 2006/07/12 | 597 | 597 | 595 | 595 | 5,000 |
| 2006/07/11 | 597 | 597 | 597 | 597 | 1,000 |
| 2006/07/10 | 595 | 595 | 595 | 595 | 3,000 |
| 2006/07/07 | 595 | 595 | 595 | 595 | 2,000 |
| 2006/07/06 | 625 | 625 | 598 | 598 | 6,000 |
| 2006/07/05 | 605 | 605 | 605 | 605 | 1,000 |
| 2006/07/04 | 610 | 610 | 600 | 600 | 15,000 |
| 2006/07/03 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/06/30 | 590 | 600 | 590 | 600 | 9,000 |
| 2006/06/29 | 595 | 595 | 595 | 595 | 5,000 |
| 2006/06/28 | 586 | 595 | 586 | 595 | 12,000 |
| 2006/06/27 | 588 | 595 | 588 | 595 | 7,000 |
| 2006/06/26 | 585 | 585 | 585 | 585 | 1,000 |
| 2006/06/21 | 580 | 580 | 580 | 580 | 4,000 |
| 2006/06/19 | 591 | 591 | 591 | 591 | 3,000 |
| 2006/06/16 | 590 | 590 | 590 | 590 | 2,000 |
| 2006/06/15 | 600 | 600 | 591 | 591 | 4,000 |
| 2006/06/14 | 601 | 601 | 600 | 600 | 4,000 |
| 2006/06/13 | 579 | 619 | 579 | 601 | 3,000 |
| 2006/06/12 | 555 | 575 | 555 | 575 | 2,000 |
| 2006/06/09 | 545 | 545 | 545 | 545 | 3,000 |
| 2006/06/08 | 517 | 575 | 515 | 575 | 16,000 |
| 2006/06/07 | 548 | 548 | 535 | 535 | 11,000 |
| 2006/06/06 | 572 | 572 | 532 | 533 | 5,000 |
| 2006/06/02 | 570 | 570 | 531 | 570 | 4,000 |
| 2006/06/01 | 600 | 600 | 580 | 580 | 2,000 |
| 2006/05/31 | 616 | 616 | 616 | 616 | 1,000 |
| 2006/05/30 | 630 | 630 | 620 | 620 | 6,000 |
| 2006/05/29 | 634 | 634 | 634 | 634 | 1,000 |
| 2006/05/26 | 626 | 635 | 626 | 635 | 2,000 |
| 2006/05/25 | 610 | 610 | 610 | 610 | 1,000 |
| 2006/05/24 | 609 | 609 | 609 | 609 | 1,000 |
| 2006/05/23 | 639 | 639 | 639 | 639 | 2,000 |
| 2006/05/22 | 642 | 642 | 640 | 640 | 7,000 |
| 2006/05/19 | 640 | 640 | 640 | 640 | 1,000 |
| 2006/05/18 | 640 | 640 | 640 | 640 | 4,000 |
| 2006/05/16 | 649 | 649 | 630 | 640 | 4,000 |
| 2006/05/15 | 630 | 630 | 630 | 630 | 2,000 |
| 2006/05/12 | 620 | 620 | 620 | 620 | 2,000 |
| 2006/05/11 | 630 | 630 | 630 | 630 | 2,000 |
| 2006/05/10 | 635 | 635 | 634 | 634 | 2,000 |
| 2006/05/09 | 638 | 638 | 635 | 635 | 5,000 |
| 2006/05/08 | 635 | 635 | 635 | 635 | 2,000 |
| 2006/05/02 | 640 | 640 | 640 | 640 | 2,000 |
| 2006/04/28 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/04/26 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/04/25 | 635 | 640 | 635 | 640 | 2,000 |
| 2006/04/24 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/04/21 | 660 | 660 | 635 | 635 | 9,000 |
| 2006/04/20 | 680 | 680 | 660 | 660 | 4,000 |
| 2006/04/19 | 680 | 680 | 680 | 680 | 3,000 |
| 2006/04/18 | 675 | 680 | 675 | 680 | 5,000 |
| 2006/04/17 | 680 | 680 | 675 | 676 | 8,000 |
| 2006/04/14 | 675 | 675 | 670 | 675 | 7,000 |
| 2006/04/13 | 675 | 675 | 675 | 675 | 1,000 |
| 2006/04/12 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/04/11 | 690 | 690 | 690 | 690 | 1,000 |
| 2006/04/10 | 692 | 692 | 692 | 692 | 1,000 |
| 2006/04/07 | 688 | 690 | 688 | 690 | 10,000 |
| 2006/04/06 | 685 | 685 | 680 | 684 | 5,000 |
| 2006/04/05 | 690 | 690 | 680 | 680 | 12,000 |
| 2006/04/04 | 680 | 685 | 680 | 685 | 12,000 |
| 2006/04/03 | 680 | 680 | 665 | 680 | 17,000 |
| 2006/03/31 | 670 | 675 | 670 | 675 | 4,000 |
| 2006/03/30 | 670 | 670 | 661 | 670 | 6,000 |
| 2006/03/29 | 666 | 666 | 653 | 653 | 3,000 |
| 2006/03/28 | 696 | 697 | 696 | 697 | 2,000 |
| 2006/03/27 | 673 | 697 | 673 | 697 | 4,000 |
| 2006/03/24 | 675 | 675 | 675 | 675 | 1,000 |
| 2006/03/23 | 670 | 670 | 665 | 665 | 3,000 |
| 2006/03/22 | 676 | 676 | 676 | 676 | 1,000 |
| 2006/03/20 | 668 | 678 | 668 | 678 | 2,000 |
| 2006/03/16 | 641 | 651 | 641 | 651 | 2,000 |
| 2006/03/15 | 642 | 642 | 641 | 641 | 3,000 |
| 2006/03/14 | 655 | 665 | 655 | 665 | 2,000 |
| 2006/03/13 | 665 | 665 | 665 | 665 | 1,000 |
| 2006/03/10 | 636 | 650 | 636 | 650 | 4,000 |
| 2006/03/09 | 600 | 600 | 600 | 600 | 4,000 |
| 2006/03/08 | 620 | 620 | 620 | 620 | 3,000 |
| 2006/03/07 | 630 | 630 | 630 | 630 | 1,000 |
| 2006/03/03 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/03/02 | 670 | 680 | 670 | 680 | 4,000 |
| 2006/03/01 | 671 | 671 | 670 | 670 | 2,000 |
| 2006/02/27 | 660 | 670 | 660 | 670 | 3,000 |
| 2006/02/24 | 652 | 652 | 650 | 650 | 5,000 |
| 2006/02/22 | 650 | 650 | 632 | 632 | 3,000 |
| 2006/02/21 | 650 | 650 | 650 | 650 | 1,000 |
| 2006/02/20 | 651 | 651 | 651 | 651 | 1,000 |
| 2006/02/16 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/02/15 | 681 | 681 | 680 | 680 | 2,000 |
| 2006/02/13 | 715 | 715 | 705 | 705 | 3,000 |
| 2006/02/10 | 740 | 740 | 720 | 730 | 3,000 |
| 2006/02/09 | 750 | 750 | 750 | 750 | 1,000 |
| 2006/02/08 | 795 | 795 | 737 | 737 | 10,000 |
| 2006/02/07 | 780 | 780 | 770 | 775 | 7,000 |
| 2006/02/06 | 755 | 770 | 745 | 750 | 10,000 |
| 2006/02/03 | 705 | 735 | 705 | 735 | 8,000 |
| 2006/02/02 | 710 | 715 | 710 | 710 | 9,000 |
| 2006/02/01 | 705 | 710 | 705 | 710 | 5,000 |
| 2006/01/31 | 700 | 700 | 700 | 700 | 5,000 |
| 2006/01/30 | 700 | 700 | 695 | 695 | 4,000 |
| 2006/01/27 | 690 | 690 | 686 | 686 | 2,000 |
| 2006/01/26 | 680 | 680 | 680 | 680 | 1,000 |
| 2006/01/24 | 683 | 690 | 680 | 680 | 5,000 |
| 2006/01/23 | 686 | 686 | 683 | 683 | 7,000 |
| 2006/01/20 | 682 | 683 | 680 | 683 | 8,000 |
| 2006/01/19 | 611 | 631 | 611 | 631 | 4,000 |
| 2006/01/18 | 700 | 700 | 651 | 651 | 3,000 |
| 2006/01/17 | 720 | 730 | 710 | 720 | 9,000 |
| 2006/01/16 | 749 | 749 | 749 | 749 | 2,000 |
| 2006/01/13 | 760 | 760 | 760 | 760 | 1,000 |
| 2006/01/12 | 741 | 741 | 741 | 741 | 1,000 |
| 2006/01/11 | 741 | 750 | 740 | 740 | 10,000 |
| 2006/01/10 | 760 | 770 | 740 | 740 | 9,000 |
| 2006/01/06 | 745 | 750 | 735 | 750 | 19,000 |
| 2006/01/05 | 732 | 745 | 721 | 745 | 13,000 |