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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,139 | 1,144 | 1,134 | 1,139 | 14,200 |
| 2013/12/27 | 1,134 | 1,136 | 1,113 | 1,134 | 14,800 |
| 2013/12/26 | 1,103 | 1,135 | 1,103 | 1,123 | 17,300 |
| 2013/12/25 | 1,114 | 1,120 | 1,100 | 1,120 | 18,400 |
| 2013/12/24 | 1,134 | 1,140 | 1,105 | 1,113 | 13,600 |
| 2013/12/20 | 1,135 | 1,140 | 1,133 | 1,134 | 15,000 |
| 2013/12/19 | 1,142 | 1,146 | 1,136 | 1,144 | 65,800 |
| 2013/12/18 | 1,186 | 1,188 | 1,152 | 1,180 | 19,500 |
| 2013/12/17 | 1,184 | 1,186 | 1,174 | 1,186 | 5,800 |
| 2013/12/16 | 1,180 | 1,185 | 1,176 | 1,180 | 13,500 |
| 2013/12/13 | 1,176 | 1,180 | 1,172 | 1,180 | 5,700 |
| 2013/12/12 | 1,176 | 1,180 | 1,170 | 1,180 | 7,100 |
| 2013/12/11 | 1,184 | 1,185 | 1,175 | 1,178 | 2,200 |
| 2013/12/10 | 1,182 | 1,182 | 1,170 | 1,180 | 6,900 |
| 2013/12/09 | 1,181 | 1,193 | 1,167 | 1,171 | 8,100 |
| 2013/12/06 | 1,180 | 1,180 | 1,170 | 1,180 | 5,400 |
| 2013/12/05 | 1,174 | 1,189 | 1,170 | 1,180 | 6,700 |
| 2013/12/04 | 1,175 | 1,190 | 1,172 | 1,172 | 6,100 |
| 2013/12/03 | 1,190 | 1,190 | 1,183 | 1,188 | 3,700 |
| 2013/12/02 | 1,180 | 1,191 | 1,178 | 1,189 | 8,600 |
| 2013/11/29 | 1,164 | 1,180 | 1,162 | 1,178 | 8,400 |
| 2013/11/28 | 1,181 | 1,187 | 1,176 | 1,184 | 9,900 |
| 2013/11/27 | 1,181 | 1,191 | 1,181 | 1,184 | 9,600 |
| 2013/11/26 | 1,190 | 1,190 | 1,185 | 1,185 | 800 |
| 2013/11/25 | 1,185 | 1,195 | 1,185 | 1,190 | 2,500 |
| 2013/11/22 | 1,199 | 1,199 | 1,178 | 1,192 | 5,600 |
| 2013/11/21 | 1,190 | 1,194 | 1,186 | 1,190 | 4,700 |
| 2013/11/20 | 1,203 | 1,205 | 1,184 | 1,186 | 19,100 |
| 2013/11/19 | 1,197 | 1,203 | 1,197 | 1,203 | 5,600 |
| 2013/11/18 | 1,200 | 1,203 | 1,197 | 1,200 | 10,000 |
| 2013/11/15 | 1,198 | 1,200 | 1,194 | 1,200 | 9,100 |
| 2013/11/14 | 1,202 | 1,203 | 1,198 | 1,198 | 30,700 |
| 2013/11/13 | 1,200 | 1,202 | 1,191 | 1,194 | 46,100 |
| 2013/11/12 | 1,235 | 1,243 | 1,210 | 1,230 | 7,700 |
| 2013/11/11 | 1,274 | 1,274 | 1,234 | 1,260 | 1,500 |
| 2013/11/08 | 1,261 | 1,261 | 1,235 | 1,255 | 3,600 |
| 2013/11/07 | 1,284 | 1,300 | 1,271 | 1,279 | 8,500 |
| 2013/11/06 | 1,287 | 1,287 | 1,255 | 1,284 | 4,300 |
| 2013/11/05 | 1,290 | 1,307 | 1,290 | 1,302 | 1,200 |
| 2013/11/01 | 1,300 | 1,309 | 1,300 | 1,300 | 5,200 |
| 2013/10/31 | 1,291 | 1,318 | 1,291 | 1,310 | 900 |
| 2013/10/30 | 1,278 | 1,330 | 1,278 | 1,300 | 49,400 |
| 2013/10/29 | 1,270 | 1,279 | 1,251 | 1,279 | 5,300 |
| 2013/10/28 | 1,270 | 1,275 | 1,270 | 1,275 | 3,700 |
| 2013/10/24 | 1,258 | 1,270 | 1,258 | 1,270 | 4,300 |
| 2013/10/23 | 1,250 | 1,270 | 1,250 | 1,270 | 7,600 |
| 2013/10/22 | 1,267 | 1,269 | 1,260 | 1,260 | 2,200 |
| 2013/10/21 | 1,265 | 1,268 | 1,265 | 1,265 | 6,300 |
| 2013/10/18 | 1,289 | 1,289 | 1,265 | 1,265 | 2,000 |
| 2013/10/17 | 1,280 | 1,280 | 1,258 | 1,259 | 1,300 |
| 2013/10/16 | 1,277 | 1,277 | 1,253 | 1,270 | 4,200 |
| 2013/10/11 | 1,310 | 1,310 | 1,261 | 1,279 | 1,200 |
| 2013/10/10 | 1,270 | 1,270 | 1,210 | 1,259 | 4,400 |
| 2013/10/09 | 1,250 | 1,260 | 1,248 | 1,260 | 3,100 |
| 2013/10/08 | 1,229 | 1,250 | 1,229 | 1,250 | 2,000 |
| 2013/10/07 | 1,232 | 1,232 | 1,232 | 1,232 | 800 |
| 2013/10/04 | 1,245 | 1,260 | 1,205 | 1,228 | 3,400 |
| 2013/10/03 | 1,255 | 1,255 | 1,254 | 1,255 | 600 |
| 2013/10/02 | 1,260 | 1,260 | 1,233 | 1,240 | 5,500 |
| 2013/10/01 | 1,250 | 1,251 | 1,229 | 1,230 | 1,500 |
| 2013/09/30 | 1,266 | 1,266 | 1,238 | 1,249 | 2,400 |
| 2013/09/27 | 1,276 | 1,276 | 1,231 | 1,265 | 1,700 |
| 2013/09/26 | 1,269 | 1,275 | 1,268 | 1,275 | 1,500 |
| 2013/09/25 | 1,285 | 1,285 | 1,261 | 1,280 | 1,400 |
| 2013/09/24 | 1,290 | 1,298 | 1,280 | 1,280 | 1,600 |
| 2013/09/20 | 1,295 | 1,295 | 1,280 | 1,290 | 2,600 |
| 2013/09/19 | 1,300 | 1,300 | 1,265 | 1,290 | 2,300 |
| 2013/09/18 | 1,321 | 1,321 | 1,279 | 1,300 | 4,400 |
| 2013/09/17 | 1,252 | 1,280 | 1,252 | 1,280 | 900 |
| 2013/09/13 | 1,270 | 1,280 | 1,237 | 1,278 | 2,900 |
| 2013/09/12 | 1,232 | 1,263 | 1,232 | 1,263 | 400 |
| 2013/09/11 | 1,282 | 1,282 | 1,250 | 1,250 | 1,700 |
| 2013/09/10 | 1,190 | 1,280 | 1,158 | 1,280 | 49,000 |
| 2013/09/09 | 1,200 | 1,200 | 1,188 | 1,188 | 2,500 |
| 2013/09/06 | 1,169 | 1,169 | 1,150 | 1,150 | 5,300 |
| 2013/09/05 | 1,155 | 1,160 | 1,130 | 1,160 | 800 |
| 2013/09/04 | 1,161 | 1,161 | 1,161 | 1,161 | 300 |
| 2013/09/03 | 1,174 | 1,180 | 1,151 | 1,151 | 800 |
| 2013/09/02 | 1,150 | 1,150 | 1,102 | 1,150 | 700 |
| 2013/08/28 | 1,150 | 1,150 | 1,150 | 1,150 | 13,000 |
| 2013/08/27 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2013/08/26 | 1,105 | 1,140 | 1,105 | 1,140 | 4,000 |
| 2013/08/22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2013/08/21 | 1,140 | 1,155 | 1,125 | 1,140 | 4,000 |
| 2013/08/20 | 1,197 | 1,197 | 1,197 | 1,197 | 2,000 |
| 2013/08/01 | 1,235 | 1,235 | 1,235 | 1,235 | 1,000 |
| 2013/07/31 | 1,210 | 1,235 | 1,177 | 1,235 | 20,000 |
| 2013/07/30 | 1,220 | 1,242 | 1,212 | 1,242 | 10,000 |
| 2013/07/29 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 2013/07/25 | 1,271 | 1,296 | 1,271 | 1,296 | 2,000 |
| 2013/07/23 | 1,318 | 1,318 | 1,318 | 1,318 | 1,000 |
| 2013/07/22 | 1,354 | 1,354 | 1,295 | 1,318 | 10,000 |
| 2013/07/17 | 1,290 | 1,330 | 1,290 | 1,330 | 4,000 |
| 2013/07/10 | 1,290 | 1,350 | 1,290 | 1,350 | 3,000 |
| 2013/07/09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2013/07/08 | 1,375 | 1,375 | 1,360 | 1,360 | 2,000 |
| 2013/07/05 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 |
| 2013/07/02 | 1,350 | 1,360 | 1,350 | 1,360 | 5,000 |
| 2013/07/01 | 1,360 | 1,370 | 1,340 | 1,350 | 6,000 |
| 2013/06/28 | 1,261 | 1,390 | 1,255 | 1,390 | 16,000 |
| 2013/06/27 | 1,236 | 1,280 | 1,236 | 1,280 | 4,000 |
| 2013/06/26 | 1,300 | 1,300 | 1,240 | 1,286 | 11,000 |
| 2013/06/25 | 1,292 | 1,320 | 1,240 | 1,320 | 11,000 |
| 2013/06/24 | 1,330 | 1,345 | 1,285 | 1,340 | 7,000 |
| 2013/06/19 | 1,310 | 1,330 | 1,310 | 1,330 | 2,000 |
| 2013/06/18 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 |
| 2013/06/12 | 1,279 | 1,295 | 1,279 | 1,295 | 3,000 |
| 2013/06/11 | 1,276 | 1,283 | 1,218 | 1,283 | 6,000 |
| 2013/06/10 | 1,220 | 1,220 | 1,213 | 1,216 | 5,000 |
| 2013/06/07 | 1,201 | 1,235 | 1,115 | 1,235 | 13,000 |
| 2013/06/06 | 1,330 | 1,330 | 1,235 | 1,289 | 18,000 |
| 2013/06/05 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 |
| 2013/06/04 | 1,330 | 1,395 | 1,330 | 1,395 | 8,000 |
| 2013/06/03 | 1,350 | 1,350 | 1,270 | 1,329 | 7,000 |
| 2013/05/31 | 1,330 | 1,350 | 1,330 | 1,350 | 10,000 |
| 2013/05/30 | 1,375 | 1,375 | 1,330 | 1,330 | 15,000 |
| 2013/05/29 | 1,400 | 1,400 | 1,375 | 1,385 | 8,000 |
| 2013/05/28 | 1,390 | 1,450 | 1,385 | 1,429 | 21,000 |
| 2013/05/27 | 1,409 | 1,450 | 1,397 | 1,450 | 8,000 |
| 2013/05/24 | 1,449 | 1,469 | 1,430 | 1,469 | 9,000 |
| 2013/05/23 | 1,500 | 1,510 | 1,431 | 1,479 | 20,000 |
| 2013/05/22 | 1,450 | 1,530 | 1,432 | 1,530 | 16,000 |
| 2013/05/21 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 2013/05/17 | 1,455 | 1,527 | 1,391 | 1,527 | 32,000 |
| 2013/05/16 | 1,450 | 1,497 | 1,430 | 1,497 | 16,000 |
| 2013/05/15 | 1,601 | 1,601 | 1,450 | 1,570 | 33,000 |
| 2013/05/14 | 1,600 | 1,640 | 1,600 | 1,605 | 17,000 |
| 2013/05/13 | 1,588 | 1,630 | 1,550 | 1,630 | 10,000 |
| 2013/05/10 | 1,660 | 1,660 | 1,588 | 1,588 | 11,000 |
| 2013/05/09 | 1,632 | 1,660 | 1,600 | 1,660 | 14,000 |
| 2013/05/08 | 1,698 | 1,698 | 1,660 | 1,660 | 8,000 |
| 2013/05/07 | 1,658 | 1,658 | 1,621 | 1,650 | 31,000 |
| 2013/05/02 | 1,601 | 1,660 | 1,592 | 1,660 | 20,000 |
| 2013/05/01 | 1,700 | 1,700 | 1,588 | 1,644 | 36,000 |
| 2013/04/30 | 1,462 | 1,700 | 1,460 | 1,700 | 28,000 |
| 2013/04/26 | 1,540 | 1,540 | 1,450 | 1,500 | 19,000 |
| 2013/04/25 | 1,566 | 1,566 | 1,495 | 1,560 | 16,000 |
| 2013/04/24 | 1,592 | 1,628 | 1,561 | 1,600 | 23,000 |
| 2013/04/23 | 1,660 | 1,698 | 1,501 | 1,628 | 28,000 |
| 2013/04/22 | 1,683 | 1,766 | 1,660 | 1,660 | 58,000 |
| 2013/04/19 | 1,380 | 1,493 | 1,300 | 1,493 | 79,000 |
| 2013/04/18 | 1,190 | 1,340 | 1,176 | 1,310 | 73,000 |
| 2013/04/17 | 1,150 | 1,190 | 1,078 | 1,108 | 31,000 |
| 2013/04/16 | 1,103 | 1,144 | 1,097 | 1,143 | 22,000 |
| 2013/04/15 | 1,150 | 1,150 | 1,130 | 1,149 | 21,000 |
| 2013/04/12 | 1,130 | 1,189 | 1,130 | 1,150 | 41,000 |
| 2013/04/11 | 1,060 | 1,138 | 1,025 | 1,101 | 64,000 |
| 2013/04/10 | 1,023 | 1,130 | 1,023 | 1,120 | 21,000 |
| 2013/04/09 | 1,160 | 1,169 | 1,020 | 1,050 | 38,000 |
| 2013/04/08 | 1,040 | 1,040 | 1,038 | 1,040 | 31,000 |
| 2013/04/05 | 886 | 900 | 870 | 890 | 22,000 |
| 2013/04/04 | 835 | 865 | 835 | 865 | 12,000 |
| 2013/04/03 | 837 | 837 | 837 | 837 | 1,000 |
| 2013/04/02 | 793 | 829 | 741 | 829 | 11,000 |
| 2013/04/01 | 853 | 853 | 806 | 806 | 12,000 |
| 2013/03/29 | 859 | 860 | 816 | 860 | 9,000 |
| 2013/03/28 | 860 | 860 | 860 | 860 | 8,000 |
| 2013/03/27 | 836 | 864 | 836 | 864 | 6,000 |
| 2013/03/26 | 790 | 865 | 789 | 841 | 24,000 |
| 2013/03/25 | 771 | 792 | 771 | 792 | 10,000 |
| 2013/03/22 | 772 | 772 | 740 | 770 | 13,000 |
| 2013/03/21 | 769 | 772 | 741 | 772 | 29,000 |
| 2013/03/19 | 770 | 775 | 760 | 760 | 8,000 |
| 2013/03/18 | 745 | 789 | 745 | 761 | 29,000 |
| 2013/03/15 | 718 | 748 | 718 | 740 | 15,000 |
| 2013/03/13 | 710 | 710 | 710 | 710 | 1,000 |
| 2013/03/12 | 725 | 725 | 710 | 710 | 10,000 |
| 2013/03/11 | 741 | 741 | 740 | 740 | 2,000 |
| 2013/03/08 | 720 | 726 | 710 | 726 | 8,000 |
| 2013/03/07 | 725 | 725 | 725 | 725 | 1,000 |
| 2013/03/06 | 720 | 729 | 720 | 729 | 8,000 |
| 2013/03/05 | 706 | 706 | 706 | 706 | 4,000 |
| 2013/03/04 | 710 | 734 | 707 | 719 | 14,000 |
| 2013/02/28 | 697 | 704 | 697 | 697 | 9,000 |
| 2013/02/27 | 672 | 687 | 672 | 687 | 2,000 |
| 2013/02/26 | 661 | 662 | 660 | 662 | 5,000 |
| 2013/02/22 | 690 | 690 | 671 | 677 | 4,000 |
| 2013/02/21 | 675 | 675 | 670 | 670 | 5,000 |
| 2013/02/20 | 675 | 695 | 675 | 675 | 4,000 |
| 2013/02/19 | 680 | 695 | 680 | 695 | 5,000 |
| 2013/02/18 | 640 | 670 | 640 | 670 | 9,000 |
| 2013/02/15 | 665 | 670 | 644 | 649 | 11,000 |
| 2013/02/14 | 630 | 645 | 606 | 645 | 13,000 |
| 2013/02/13 | 675 | 675 | 650 | 650 | 6,000 |
| 2013/02/12 | 695 | 695 | 695 | 695 | 1,000 |
| 2013/02/08 | 695 | 695 | 687 | 695 | 9,000 |
| 2013/02/07 | 720 | 720 | 693 | 707 | 6,000 |
| 2013/02/06 | 701 | 720 | 700 | 710 | 26,000 |
| 2013/02/05 | 670 | 697 | 670 | 697 | 6,000 |
| 2013/02/04 | 638 | 681 | 638 | 681 | 10,000 |
| 2013/02/01 | 640 | 640 | 605 | 637 | 15,000 |
| 2013/01/31 | 624 | 634 | 624 | 634 | 3,000 |
| 2013/01/30 | 610 | 624 | 610 | 624 | 5,000 |
| 2013/01/29 | 623 | 628 | 622 | 623 | 7,000 |
| 2013/01/28 | 615 | 655 | 615 | 653 | 8,000 |
| 2013/01/25 | 590 | 635 | 590 | 616 | 20,000 |
| 2013/01/24 | 605 | 605 | 590 | 590 | 4,000 |
| 2013/01/23 | 605 | 615 | 590 | 595 | 13,000 |
| 2013/01/22 | 572 | 609 | 572 | 609 | 13,000 |
| 2013/01/21 | 570 | 580 | 570 | 571 | 6,000 |
| 2013/01/18 | 535 | 560 | 535 | 560 | 9,000 |
| 2013/01/17 | 535 | 535 | 531 | 535 | 8,000 |
| 2013/01/16 | 541 | 541 | 530 | 530 | 6,000 |
| 2013/01/15 | 527 | 547 | 527 | 540 | 9,000 |
| 2013/01/11 | 538 | 538 | 537 | 537 | 2,000 |
| 2013/01/09 | 533 | 534 | 525 | 534 | 4,000 |
| 2013/01/08 | 531 | 535 | 531 | 535 | 7,000 |
| 2013/01/07 | 521 | 538 | 521 | 530 | 8,000 |
| 2013/01/04 | 512 | 520 | 512 | 520 | 7,000 |