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 |
---|---|---|---|---|---|
2007/12/27 | 305 | 305 | 305 | 305 | 1,000 |
2007/12/26 | 305 | 305 | 305 | 305 | 2,000 |
2007/12/25 | 305 | 305 | 305 | 305 | 4,000 |
2007/12/21 | 301 | 303 | 301 | 303 | 4,000 |
2007/12/19 | 297 | 300 | 297 | 300 | 2,000 |
2007/12/14 | 291 | 291 | 291 | 291 | 2,000 |
2007/12/11 | 300 | 300 | 291 | 291 | 2,000 |
2007/11/22 | 300 | 300 | 300 | 300 | 3,000 |
2007/11/21 | 300 | 300 | 300 | 300 | 3,000 |
2007/11/20 | 300 | 300 | 300 | 300 | 2,000 |
2007/11/16 | 300 | 300 | 300 | 300 | 4,000 |
2007/11/15 | 292 | 292 | 292 | 292 | 3,000 |
2007/11/14 | 290 | 290 | 290 | 290 | 2,000 |
2007/11/13 | 295 | 295 | 295 | 295 | 1,000 |
2007/11/08 | 295 | 295 | 295 | 295 | 1,000 |
2007/11/06 | 302 | 302 | 302 | 302 | 6,000 |
2007/11/05 | 302 | 302 | 302 | 302 | 1,000 |
2007/11/02 | 305 | 305 | 302 | 302 | 5,000 |
2007/10/31 | 302 | 302 | 302 | 302 | 1,000 |
2007/10/30 | 302 | 302 | 302 | 302 | 3,000 |
2007/10/29 | 302 | 303 | 302 | 302 | 5,000 |
2007/10/25 | 305 | 305 | 301 | 301 | 3,000 |
2007/10/24 | 305 | 310 | 305 | 310 | 4,000 |
2007/10/23 | 302 | 306 | 300 | 306 | 7,000 |
2007/10/22 | 303 | 303 | 301 | 302 | 12,000 |
2007/10/19 | 311 | 311 | 301 | 301 | 2,000 |
2007/10/17 | 320 | 320 | 316 | 316 | 2,000 |
2007/10/15 | 320 | 320 | 320 | 320 | 1,000 |
2007/10/11 | 331 | 331 | 331 | 331 | 1,000 |
2007/10/09 | 333 | 333 | 331 | 331 | 2,000 |
2007/10/05 | 328 | 328 | 328 | 328 | 1,000 |
2007/10/02 | 329 | 329 | 329 | 329 | 1,000 |
2007/10/01 | 323 | 329 | 323 | 329 | 5,000 |
2007/09/28 | 314 | 316 | 314 | 316 | 3,000 |
2007/09/21 | 311 | 311 | 310 | 310 | 2,000 |
2007/09/20 | 314 | 314 | 314 | 314 | 2,000 |
2007/09/19 | 313 | 313 | 313 | 313 | 2,000 |
2007/09/14 | 323 | 323 | 323 | 323 | 2,000 |
2007/09/13 | 323 | 323 | 323 | 323 | 2,000 |
2007/09/12 | 329 | 329 | 323 | 323 | 4,000 |
2007/09/10 | 342 | 342 | 342 | 342 | 1,000 |
2007/09/05 | 324 | 324 | 321 | 322 | 6,000 |
2007/09/04 | 322 | 322 | 322 | 322 | 1,000 |
2007/08/28 | 328 | 328 | 327 | 327 | 5,000 |
2007/08/22 | 328 | 328 | 326 | 326 | 5,000 |
2007/08/21 | 332 | 332 | 326 | 327 | 6,000 |
2007/08/20 | 327 | 327 | 327 | 327 | 1,000 |
2007/08/17 | 342 | 342 | 322 | 322 | 3,000 |
2007/08/09 | 367 | 367 | 367 | 367 | 2,000 |
2007/08/08 | 372 | 372 | 372 | 372 | 2,000 |
2007/08/01 | 372 | 372 | 372 | 372 | 2,000 |
2007/07/31 | 380 | 380 | 380 | 380 | 3,000 |
2007/07/25 | 370 | 380 | 370 | 380 | 5,000 |
2007/07/24 | 371 | 371 | 371 | 371 | 1,000 |
2007/07/23 | 371 | 371 | 371 | 371 | 3,000 |
2007/07/20 | 371 | 371 | 371 | 371 | 1,000 |
2007/07/19 | 381 | 381 | 381 | 381 | 1,000 |
2007/07/18 | 381 | 381 | 381 | 381 | 4,000 |
2007/07/13 | 380 | 380 | 380 | 380 | 1,000 |
2007/07/12 | 380 | 380 | 380 | 380 | 11,000 |
2007/07/11 | 380 | 380 | 380 | 380 | 7,000 |
2007/07/10 | 380 | 380 | 380 | 380 | 2,000 |
2007/07/06 | 380 | 380 | 380 | 380 | 1,000 |
2007/07/04 | 385 | 385 | 385 | 385 | 1,000 |
2007/07/03 | 380 | 389 | 380 | 380 | 3,000 |
2007/07/02 | 390 | 390 | 380 | 380 | 3,000 |
2007/06/29 | 390 | 390 | 390 | 390 | 2,000 |
2007/06/28 | 391 | 391 | 389 | 391 | 7,000 |
2007/06/27 | 376 | 389 | 376 | 389 | 2,000 |
2007/06/26 | 383 | 383 | 381 | 381 | 4,000 |
2007/06/25 | 383 | 383 | 383 | 383 | 5,000 |
2007/06/22 | 384 | 384 | 383 | 383 | 7,000 |
2007/06/21 | 392 | 392 | 383 | 383 | 2,000 |
2007/06/20 | 392 | 392 | 392 | 392 | 2,000 |
2007/06/19 | 392 | 392 | 392 | 392 | 2,000 |
2007/06/18 | 392 | 392 | 392 | 392 | 2,000 |
2007/06/14 | 390 | 393 | 390 | 393 | 4,000 |
2007/06/13 | 390 | 390 | 390 | 390 | 2,000 |
2007/06/12 | 390 | 390 | 390 | 390 | 2,000 |
2007/06/08 | 390 | 390 | 390 | 390 | 3,000 |
2007/06/07 | 390 | 390 | 390 | 390 | 10,000 |
2007/06/06 | 378 | 379 | 378 | 379 | 12,000 |
2007/06/05 | 393 | 393 | 393 | 393 | 1,000 |
2007/06/04 | 393 | 393 | 393 | 393 | 2,000 |
2007/05/31 | 393 | 393 | 393 | 393 | 1,000 |
2007/05/30 | 390 | 393 | 390 | 393 | 4,000 |
2007/05/29 | 390 | 390 | 390 | 390 | 2,000 |
2007/05/28 | 390 | 390 | 390 | 390 | 3,000 |
2007/05/25 | 390 | 390 | 390 | 390 | 5,000 |
2007/05/23 | 375 | 375 | 375 | 375 | 1,000 |
2007/05/22 | 360 | 360 | 360 | 360 | 5,000 |
2007/05/21 | 360 | 360 | 360 | 360 | 3,000 |
2007/05/17 | 385 | 385 | 385 | 385 | 3,000 |
2007/05/16 | 387 | 387 | 387 | 387 | 5,000 |
2007/05/15 | 390 | 390 | 390 | 390 | 1,000 |
2007/05/14 | 389 | 389 | 387 | 387 | 2,000 |
2007/05/11 | 388 | 388 | 387 | 387 | 3,000 |
2007/05/08 | 403 | 403 | 403 | 403 | 2,000 |
2007/05/07 | 399 | 403 | 399 | 403 | 5,000 |
2007/05/02 | 383 | 383 | 380 | 380 | 5,000 |
2007/05/01 | 373 | 373 | 373 | 373 | 1,000 |
2007/04/27 | 373 | 373 | 373 | 373 | 1,000 |
2007/04/26 | 373 | 373 | 373 | 373 | 1,000 |
2007/04/23 | 368 | 372 | 368 | 372 | 7,000 |
2007/04/20 | 368 | 368 | 368 | 368 | 1,000 |
2007/04/18 | 370 | 373 | 370 | 373 | 3,000 |
2007/04/17 | 370 | 370 | 350 | 365 | 12,000 |
2007/04/16 | 397 | 397 | 397 | 397 | 3,000 |
2007/04/13 | 397 | 397 | 397 | 397 | 2,000 |
2007/04/09 | 388 | 393 | 388 | 393 | 2,000 |
2007/04/06 | 392 | 397 | 392 | 397 | 3,000 |
2007/04/05 | 391 | 391 | 391 | 391 | 1,000 |
2007/04/04 | 399 | 401 | 396 | 401 | 4,000 |
2007/04/02 | 406 | 406 | 406 | 406 | 1,000 |
2007/03/30 | 396 | 401 | 396 | 401 | 2,000 |
2007/03/27 | 410 | 410 | 410 | 410 | 1,000 |
2007/03/26 | 413 | 413 | 411 | 411 | 4,000 |
2007/03/22 | 410 | 410 | 410 | 410 | 2,000 |
2007/03/20 | 410 | 410 | 410 | 410 | 1,000 |
2007/03/19 | 405 | 410 | 405 | 410 | 4,000 |
2007/03/16 | 401 | 401 | 401 | 401 | 1,000 |
2007/03/15 | 400 | 400 | 400 | 400 | 2,000 |
2007/03/14 | 400 | 400 | 400 | 400 | 2,000 |
2007/03/13 | 404 | 404 | 404 | 404 | 1,000 |
2007/03/12 | 404 | 404 | 404 | 404 | 1,000 |
2007/03/08 | 405 | 405 | 400 | 404 | 3,000 |
2007/03/05 | 404 | 404 | 404 | 404 | 2,000 |
2007/03/01 | 399 | 399 | 399 | 399 | 1,000 |
2007/02/28 | 398 | 399 | 398 | 399 | 5,000 |
2007/02/27 | 400 | 400 | 400 | 400 | 2,000 |
2007/02/23 | 399 | 399 | 399 | 399 | 2,000 |
2007/02/22 | 401 | 401 | 390 | 400 | 11,000 |
2007/02/21 | 400 | 400 | 400 | 400 | 1,000 |
2007/02/20 | 396 | 396 | 396 | 396 | 3,000 |
2007/02/19 | 404 | 404 | 396 | 396 | 4,000 |
2007/02/16 | 405 | 405 | 405 | 405 | 3,000 |
2007/02/15 | 398 | 400 | 398 | 400 | 2,000 |
2007/02/14 | 389 | 389 | 389 | 389 | 10,000 |
2007/02/13 | 409 | 409 | 409 | 409 | 2,000 |
2007/02/09 | 409 | 409 | 409 | 409 | 1,000 |
2007/02/08 | 409 | 409 | 409 | 409 | 1,000 |
2007/02/07 | 410 | 410 | 409 | 409 | 5,000 |
2007/02/06 | 415 | 415 | 415 | 415 | 3,000 |
2007/02/05 | 415 | 415 | 415 | 415 | 1,000 |
2007/02/02 | 412 | 412 | 410 | 410 | 2,000 |
2007/01/31 | 417 | 417 | 417 | 417 | 3,000 |
2007/01/29 | 415 | 416 | 415 | 416 | 2,000 |
2007/01/26 | 413 | 415 | 413 | 415 | 4,000 |
2007/01/25 | 415 | 415 | 415 | 415 | 1,000 |
2007/01/24 | 412 | 415 | 411 | 415 | 11,000 |
2007/01/23 | 413 | 415 | 412 | 412 | 3,000 |
2007/01/22 | 419 | 419 | 418 | 419 | 6,000 |
2007/01/19 | 417 | 420 | 415 | 419 | 6,000 |
2007/01/18 | 410 | 430 | 410 | 416 | 13,000 |
2007/01/17 | 395 | 395 | 390 | 390 | 2,000 |
2007/01/16 | 398 | 398 | 398 | 398 | 1,000 |
2007/01/15 | 403 | 403 | 403 | 403 | 1,000 |
2007/01/12 | 402 | 402 | 402 | 402 | 1,000 |
2007/01/11 | 402 | 402 | 402 | 402 | 2,000 |
2007/01/10 | 402 | 402 | 402 | 402 | 2,000 |
2007/01/09 | 407 | 407 | 405 | 405 | 4,000 |
2007/01/05 | 408 | 409 | 408 | 409 | 2,000 |
2007/01/04 | 397 | 397 | 397 | 397 | 1,000 |