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 |
---|---|---|---|---|---|
2012/12/28 | 488 | 500 | 480 | 500 | 14,000 |
2012/12/27 | 490 | 496 | 490 | 493 | 4,000 |
2012/12/26 | 511 | 511 | 498 | 500 | 15,000 |
2012/12/25 | 490 | 510 | 490 | 510 | 14,000 |
2012/12/21 | 490 | 494 | 480 | 480 | 28,000 |
2012/12/20 | 495 | 495 | 485 | 485 | 4,000 |
2012/12/19 | 497 | 510 | 497 | 500 | 10,000 |
2012/12/18 | 464 | 498 | 463 | 497 | 13,000 |
2012/12/17 | 430 | 460 | 430 | 460 | 7,000 |
2012/12/14 | 430 | 430 | 420 | 420 | 2,000 |
2012/12/13 | 420 | 430 | 420 | 430 | 4,000 |
2012/12/12 | 421 | 421 | 421 | 421 | 2,000 |
2012/12/11 | 424 | 424 | 422 | 422 | 3,000 |
2012/12/07 | 422 | 422 | 422 | 422 | 2,000 |
2012/12/06 | 425 | 430 | 425 | 430 | 5,000 |
2012/12/04 | 418 | 418 | 418 | 418 | 1,000 |
2012/11/27 | 428 | 428 | 428 | 428 | 1,000 |
2012/11/26 | 423 | 423 | 423 | 423 | 2,000 |
2012/11/22 | 423 | 423 | 415 | 415 | 2,000 |
2012/11/21 | 420 | 420 | 415 | 415 | 2,000 |
2012/11/19 | 413 | 413 | 413 | 413 | 1,000 |
2012/11/16 | 411 | 413 | 411 | 413 | 2,000 |
2012/11/09 | 425 | 425 | 425 | 425 | 1,000 |
2012/11/05 | 428 | 428 | 428 | 428 | 1,000 |
2012/11/02 | 425 | 425 | 424 | 424 | 3,000 |
2012/10/31 | 430 | 430 | 428 | 428 | 6,000 |
2012/10/30 | 413 | 416 | 413 | 416 | 2,000 |
2012/10/29 | 410 | 416 | 410 | 416 | 3,000 |
2012/10/25 | 401 | 403 | 401 | 403 | 5,000 |
2012/10/24 | 403 | 403 | 403 | 403 | 5,000 |
2012/10/23 | 411 | 411 | 410 | 410 | 7,000 |
2012/10/22 | 411 | 411 | 411 | 411 | 3,000 |
2012/10/18 | 410 | 410 | 410 | 410 | 5,000 |
2012/10/12 | 416 | 416 | 416 | 416 | 2,000 |
2012/10/11 | 416 | 416 | 416 | 416 | 5,000 |
2012/10/10 | 410 | 416 | 410 | 416 | 9,000 |
2012/10/05 | 416 | 416 | 410 | 410 | 3,000 |
2012/10/04 | 416 | 416 | 416 | 416 | 1,000 |
2012/09/25 | 410 | 416 | 410 | 416 | 3,000 |
2012/09/24 | 416 | 416 | 416 | 416 | 1,000 |
2012/09/21 | 416 | 416 | 416 | 416 | 1,000 |
2012/09/20 | 416 | 416 | 416 | 416 | 1,000 |
2012/09/19 | 420 | 420 | 420 | 420 | 1,000 |
2012/09/18 | 420 | 420 | 420 | 420 | 1,000 |
2012/09/14 | 420 | 420 | 420 | 420 | 1,000 |
2012/09/11 | 420 | 420 | 420 | 420 | 1,000 |
2012/09/10 | 418 | 418 | 418 | 418 | 1,000 |
2012/09/03 | 411 | 411 | 410 | 410 | 3,000 |
2012/08/22 | 427 | 427 | 425 | 425 | 2,000 |
2012/08/20 | 425 | 425 | 425 | 425 | 1,000 |
2012/08/16 | 425 | 425 | 425 | 425 | 1,000 |
2012/08/03 | 433 | 433 | 433 | 433 | 1,000 |
2012/08/01 | 429 | 429 | 429 | 429 | 1,000 |
2012/07/30 | 424 | 429 | 424 | 429 | 6,000 |
2012/07/25 | 448 | 448 | 448 | 448 | 10,000 |
2012/07/24 | 448 | 448 | 448 | 448 | 2,000 |
2012/07/23 | 448 | 448 | 448 | 448 | 2,000 |
2012/07/19 | 443 | 443 | 443 | 443 | 2,000 |
2012/07/18 | 443 | 443 | 443 | 443 | 1,000 |
2012/07/17 | 443 | 443 | 443 | 443 | 7,000 |
2012/07/12 | 445 | 445 | 445 | 445 | 2,000 |
2012/07/11 | 450 | 450 | 450 | 450 | 3,000 |
2012/07/10 | 464 | 465 | 460 | 460 | 8,000 |
2012/07/09 | 440 | 462 | 440 | 462 | 12,000 |
2012/07/06 | 431 | 444 | 431 | 444 | 6,000 |
2012/07/05 | 435 | 435 | 430 | 430 | 3,000 |
2012/07/04 | 434 | 435 | 434 | 435 | 5,000 |
2012/07/03 | 427 | 427 | 427 | 427 | 1,000 |
2012/07/02 | 430 | 430 | 427 | 427 | 6,000 |
2012/06/29 | 430 | 430 | 430 | 430 | 4,000 |
2012/06/28 | 430 | 430 | 430 | 430 | 2,000 |
2012/06/26 | 433 | 433 | 429 | 429 | 2,000 |
2012/06/25 | 435 | 440 | 433 | 433 | 5,000 |
2012/06/22 | 429 | 429 | 429 | 429 | 1,000 |
2012/06/21 | 421 | 421 | 415 | 415 | 3,000 |
2012/06/19 | 430 | 430 | 421 | 421 | 3,000 |
2012/06/18 | 438 | 445 | 438 | 440 | 4,000 |
2012/06/15 | 429 | 430 | 429 | 430 | 4,000 |
2012/06/14 | 419 | 420 | 419 | 420 | 6,000 |
2012/06/12 | 411 | 411 | 411 | 411 | 3,000 |
2012/06/08 | 400 | 400 | 400 | 400 | 2,000 |
2012/06/05 | 400 | 400 | 400 | 400 | 1,000 |
2012/06/04 | 400 | 400 | 400 | 400 | 1,000 |
2012/05/22 | 400 | 400 | 400 | 400 | 2,000 |
2012/05/17 | 400 | 400 | 400 | 400 | 1,000 |
2012/05/16 | 400 | 403 | 400 | 400 | 4,000 |
2012/05/15 | 396 | 400 | 396 | 400 | 2,000 |
2012/05/14 | 417 | 417 | 410 | 410 | 2,000 |
2012/05/11 | 412 | 412 | 412 | 412 | 1,000 |
2012/05/10 | 420 | 420 | 420 | 420 | 7,000 |
2012/05/09 | 435 | 435 | 435 | 435 | 2,000 |
2012/05/08 | 430 | 430 | 430 | 430 | 1,000 |
2012/05/07 | 426 | 426 | 422 | 422 | 3,000 |
2012/05/02 | 441 | 441 | 434 | 434 | 5,000 |
2012/05/01 | 441 | 442 | 440 | 440 | 8,000 |
2012/04/27 | 425 | 425 | 425 | 425 | 1,000 |
2012/04/26 | 415 | 419 | 413 | 419 | 5,000 |
2012/04/25 | 411 | 411 | 410 | 410 | 2,000 |
2012/04/23 | 430 | 430 | 430 | 430 | 1,000 |
2012/04/19 | 420 | 430 | 420 | 430 | 4,000 |
2012/04/18 | 417 | 418 | 417 | 418 | 2,000 |
2012/04/17 | 410 | 417 | 410 | 417 | 3,000 |
2012/04/12 | 419 | 419 | 419 | 419 | 5,000 |
2012/04/06 | 420 | 420 | 420 | 420 | 3,000 |
2012/04/05 | 421 | 421 | 420 | 420 | 2,000 |
2012/04/04 | 430 | 430 | 420 | 420 | 5,000 |
2012/04/03 | 417 | 420 | 412 | 420 | 9,000 |
2012/04/02 | 410 | 417 | 409 | 417 | 3,000 |
2012/03/30 | 400 | 420 | 400 | 409 | 7,000 |
2012/03/28 | 400 | 400 | 395 | 395 | 3,000 |
2012/03/26 | 421 | 421 | 421 | 421 | 1,000 |
2012/03/23 | 425 | 425 | 420 | 420 | 2,000 |
2012/03/22 | 439 | 441 | 427 | 427 | 8,000 |
2012/03/21 | 429 | 440 | 429 | 440 | 8,000 |
2012/03/19 | 430 | 440 | 422 | 422 | 3,000 |
2012/03/16 | 420 | 420 | 420 | 420 | 1,000 |
2012/03/15 | 420 | 420 | 420 | 420 | 1,000 |
2012/03/14 | 415 | 415 | 410 | 410 | 3,000 |
2012/03/13 | 409 | 409 | 409 | 409 | 1,000 |
2012/03/12 | 395 | 405 | 384 | 384 | 7,000 |
2012/03/09 | 380 | 390 | 380 | 390 | 8,000 |
2012/03/08 | 373 | 428 | 373 | 428 | 7,000 |
2012/03/06 | 374 | 375 | 374 | 375 | 3,000 |
2012/03/05 | 362 | 374 | 362 | 374 | 5,000 |
2012/03/02 | 352 | 352 | 352 | 352 | 1,000 |
2012/03/01 | 354 | 354 | 354 | 354 | 2,000 |
2012/02/29 | 367 | 367 | 367 | 367 | 1,000 |
2012/02/28 | 365 | 367 | 360 | 367 | 3,000 |
2012/02/27 | 373 | 373 | 370 | 370 | 2,000 |
2012/02/24 | 365 | 373 | 365 | 373 | 3,000 |
2012/02/23 | 365 | 365 | 365 | 365 | 1,000 |
2012/02/22 | 361 | 361 | 357 | 357 | 4,000 |
2012/02/21 | 356 | 357 | 356 | 357 | 3,000 |
2012/02/17 | 349 | 349 | 349 | 349 | 2,000 |
2012/02/16 | 340 | 348 | 340 | 348 | 6,000 |
2012/02/14 | 341 | 341 | 340 | 340 | 2,000 |
2012/02/13 | 341 | 341 | 341 | 341 | 1,000 |
2012/02/07 | 345 | 345 | 345 | 345 | 2,000 |
2012/02/06 | 339 | 339 | 339 | 339 | 1,000 |
2012/02/03 | 331 | 331 | 331 | 331 | 2,000 |
2012/02/02 | 354 | 354 | 331 | 331 | 8,000 |
2012/02/01 | 369 | 369 | 346 | 354 | 3,000 |
2012/01/26 | 369 | 369 | 369 | 369 | 2,000 |
2012/01/25 | 360 | 369 | 360 | 369 | 3,000 |
2012/01/24 | 358 | 360 | 358 | 360 | 2,000 |
2012/01/23 | 350 | 358 | 350 | 358 | 4,000 |
2012/01/20 | 346 | 346 | 346 | 346 | 3,000 |
2012/01/19 | 347 | 347 | 347 | 347 | 1,000 |
2012/01/18 | 346 | 351 | 346 | 351 | 2,000 |
2012/01/17 | 360 | 360 | 360 | 360 | 1,000 |
2012/01/16 | 350 | 361 | 350 | 360 | 3,000 |
2012/01/13 | 334 | 342 | 334 | 342 | 2,000 |
2012/01/12 | 350 | 350 | 350 | 350 | 2,000 |
2012/01/04 | 334 | 347 | 334 | 347 | 2,000 |