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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,114 | 1,116 | 1,107 | 1,116 | 5,500 |
| 2015/12/29 | 1,125 | 1,125 | 1,102 | 1,114 | 5,400 |
| 2015/12/28 | 1,115 | 1,116 | 1,110 | 1,116 | 4,200 |
| 2015/12/25 | 1,114 | 1,120 | 1,103 | 1,113 | 20,100 |
| 2015/12/24 | 1,131 | 1,131 | 1,118 | 1,121 | 18,700 |
| 2015/12/22 | 1,120 | 1,139 | 1,120 | 1,137 | 11,200 |
| 2015/12/21 | 1,141 | 1,145 | 1,133 | 1,136 | 7,200 |
| 2015/12/18 | 1,170 | 1,170 | 1,148 | 1,155 | 13,800 |
| 2015/12/17 | 1,155 | 1,178 | 1,155 | 1,160 | 15,000 |
| 2015/12/16 | 1,160 | 1,164 | 1,150 | 1,162 | 9,400 |
| 2015/12/15 | 1,157 | 1,166 | 1,151 | 1,152 | 9,100 |
| 2015/12/14 | 1,120 | 1,164 | 1,112 | 1,155 | 11,100 |
| 2015/12/11 | 1,127 | 1,145 | 1,118 | 1,145 | 9,000 |
| 2015/12/10 | 1,130 | 1,136 | 1,121 | 1,126 | 13,700 |
| 2015/12/09 | 1,144 | 1,145 | 1,134 | 1,145 | 10,100 |
| 2015/12/08 | 1,165 | 1,165 | 1,144 | 1,146 | 12,700 |
| 2015/12/07 | 1,160 | 1,168 | 1,151 | 1,163 | 11,400 |
| 2015/12/04 | 1,164 | 1,164 | 1,157 | 1,157 | 9,900 |
| 2015/12/03 | 1,163 | 1,176 | 1,162 | 1,168 | 13,900 |
| 2015/12/02 | 1,174 | 1,176 | 1,160 | 1,163 | 10,900 |
| 2015/12/01 | 1,171 | 1,180 | 1,160 | 1,174 | 15,600 |
| 2015/11/30 | 1,181 | 1,182 | 1,156 | 1,170 | 21,700 |
| 2015/11/27 | 1,178 | 1,184 | 1,178 | 1,180 | 5,900 |
| 2015/11/26 | 1,178 | 1,183 | 1,178 | 1,183 | 3,800 |
| 2015/11/25 | 1,185 | 1,186 | 1,178 | 1,178 | 9,700 |
| 2015/11/24 | 1,176 | 1,190 | 1,176 | 1,190 | 8,400 |
| 2015/11/20 | 1,172 | 1,174 | 1,160 | 1,174 | 6,200 |
| 2015/11/19 | 1,175 | 1,179 | 1,168 | 1,172 | 18,600 |
| 2015/11/18 | 1,198 | 1,198 | 1,155 | 1,180 | 13,500 |
| 2015/11/17 | 1,179 | 1,185 | 1,171 | 1,185 | 5,600 |
| 2015/11/16 | 1,180 | 1,183 | 1,179 | 1,180 | 6,500 |
| 2015/11/13 | 1,187 | 1,190 | 1,179 | 1,185 | 10,800 |
| 2015/11/12 | 1,192 | 1,193 | 1,185 | 1,187 | 4,600 |
| 2015/11/11 | 1,199 | 1,199 | 1,188 | 1,194 | 3,700 |
| 2015/11/10 | 1,189 | 1,200 | 1,185 | 1,199 | 9,600 |
| 2015/11/09 | 1,197 | 1,200 | 1,189 | 1,195 | 8,900 |
| 2015/11/06 | 1,193 | 1,197 | 1,185 | 1,197 | 2,800 |
| 2015/11/05 | 1,189 | 1,200 | 1,151 | 1,195 | 14,600 |
| 2015/11/04 | 1,190 | 1,192 | 1,180 | 1,189 | 10,900 |
| 2015/11/02 | 1,186 | 1,188 | 1,180 | 1,188 | 15,900 |
| 2015/10/30 | 1,184 | 1,190 | 1,180 | 1,190 | 3,500 |
| 2015/10/29 | 1,183 | 1,197 | 1,178 | 1,184 | 7,200 |
| 2015/10/28 | 1,192 | 1,192 | 1,180 | 1,182 | 8,600 |
| 2015/10/27 | 1,184 | 1,193 | 1,178 | 1,190 | 5,800 |
| 2015/10/26 | 1,180 | 1,190 | 1,177 | 1,180 | 10,800 |
| 2015/10/23 | 1,181 | 1,185 | 1,175 | 1,180 | 10,700 |
| 2015/10/22 | 1,176 | 1,183 | 1,174 | 1,175 | 4,500 |
| 2015/10/21 | 1,178 | 1,183 | 1,172 | 1,176 | 7,400 |
| 2015/10/20 | 1,182 | 1,183 | 1,169 | 1,183 | 5,200 |
| 2015/10/19 | 1,165 | 1,170 | 1,155 | 1,170 | 13,800 |
| 2015/10/16 | 1,165 | 1,170 | 1,150 | 1,165 | 11,700 |
| 2015/10/15 | 1,158 | 1,170 | 1,150 | 1,170 | 3,900 |
| 2015/10/14 | 1,170 | 1,170 | 1,155 | 1,158 | 4,900 |
| 2015/10/13 | 1,170 | 1,170 | 1,155 | 1,170 | 5,700 |
| 2015/10/09 | 1,171 | 1,178 | 1,167 | 1,175 | 6,900 |
| 2015/10/08 | 1,172 | 1,190 | 1,171 | 1,174 | 4,500 |
| 2015/10/07 | 1,173 | 1,178 | 1,171 | 1,172 | 3,700 |
| 2015/10/06 | 1,184 | 1,188 | 1,173 | 1,174 | 3,900 |
| 2015/10/05 | 1,176 | 1,184 | 1,155 | 1,172 | 3,400 |
| 2015/10/02 | 1,170 | 1,177 | 1,166 | 1,172 | 1,500 |
| 2015/10/01 | 1,170 | 1,177 | 1,160 | 1,175 | 2,300 |
| 2015/09/30 | 1,172 | 1,172 | 1,155 | 1,165 | 1,500 |
| 2015/09/29 | 1,152 | 1,174 | 1,136 | 1,142 | 11,700 |
| 2015/09/28 | 1,141 | 1,192 | 1,141 | 1,181 | 14,100 |
| 2015/09/25 | 1,169 | 1,181 | 1,169 | 1,171 | 8,800 |
| 2015/09/24 | 1,183 | 1,199 | 1,175 | 1,193 | 11,700 |
| 2015/09/18 | 1,210 | 1,210 | 1,174 | 1,179 | 10,300 |
| 2015/09/17 | 1,216 | 1,216 | 1,196 | 1,200 | 7,200 |
| 2015/09/16 | 1,211 | 1,216 | 1,191 | 1,216 | 8,000 |
| 2015/09/15 | 1,215 | 1,219 | 1,211 | 1,211 | 7,200 |
| 2015/09/14 | 1,218 | 1,223 | 1,207 | 1,215 | 18,400 |
| 2015/09/11 | 1,230 | 1,230 | 1,216 | 1,221 | 4,200 |
| 2015/09/10 | 1,213 | 1,230 | 1,195 | 1,230 | 14,700 |
| 2015/09/09 | 1,185 | 1,239 | 1,185 | 1,230 | 29,300 |
| 2015/09/08 | 1,181 | 1,190 | 1,156 | 1,181 | 10,900 |
| 2015/09/07 | 1,135 | 1,195 | 1,127 | 1,165 | 36,700 |
| 2015/09/04 | 1,190 | 1,190 | 1,148 | 1,160 | 14,900 |
| 2015/09/03 | 1,181 | 1,198 | 1,172 | 1,194 | 9,100 |
| 2015/09/02 | 1,130 | 1,180 | 1,130 | 1,176 | 16,500 |
| 2015/09/01 | 1,201 | 1,219 | 1,160 | 1,190 | 22,500 |
| 2015/08/31 | 1,219 | 1,219 | 1,194 | 1,201 | 36,800 |
| 2015/08/28 | 1,150 | 1,191 | 1,148 | 1,189 | 24,800 |
| 2015/08/27 | 1,127 | 1,149 | 1,115 | 1,120 | 22,100 |
| 2015/08/26 | 1,103 | 1,150 | 1,098 | 1,124 | 35,400 |
| 2015/08/25 | 1,079 | 1,150 | 1,067 | 1,100 | 65,300 |
| 2015/08/24 | 1,124 | 1,209 | 1,124 | 1,162 | 49,400 |
| 2015/08/21 | 1,220 | 1,234 | 1,195 | 1,214 | 32,000 |
| 2015/08/20 | 1,262 | 1,262 | 1,240 | 1,240 | 14,900 |
| 2015/08/19 | 1,266 | 1,270 | 1,230 | 1,265 | 32,000 |
| 2015/08/18 | 1,270 | 1,270 | 1,262 | 1,266 | 10,100 |
| 2015/08/17 | 1,272 | 1,293 | 1,253 | 1,268 | 22,500 |
| 2015/08/14 | 1,281 | 1,281 | 1,271 | 1,281 | 8,200 |
| 2015/08/13 | 1,258 | 1,285 | 1,257 | 1,283 | 9,500 |
| 2015/08/12 | 1,285 | 1,293 | 1,268 | 1,288 | 23,700 |
| 2015/08/11 | 1,296 | 1,301 | 1,288 | 1,295 | 8,500 |
| 2015/08/10 | 1,315 | 1,325 | 1,294 | 1,305 | 31,000 |
| 2015/08/07 | 1,325 | 1,330 | 1,313 | 1,317 | 14,000 |
| 2015/08/06 | 1,304 | 1,334 | 1,303 | 1,325 | 24,400 |
| 2015/08/05 | 1,319 | 1,319 | 1,303 | 1,310 | 9,800 |
| 2015/08/04 | 1,330 | 1,330 | 1,302 | 1,322 | 17,200 |
| 2015/08/03 | 1,320 | 1,346 | 1,310 | 1,331 | 58,800 |
| 2015/07/31 | 1,275 | 1,299 | 1,259 | 1,288 | 25,200 |
| 2015/07/30 | 1,307 | 1,307 | 1,252 | 1,305 | 32,700 |
| 2015/07/29 | 1,308 | 1,326 | 1,282 | 1,309 | 19,600 |
| 2015/07/28 | 1,304 | 1,319 | 1,290 | 1,309 | 27,100 |
| 2015/07/27 | 1,318 | 1,334 | 1,307 | 1,329 | 31,800 |
| 2015/07/24 | 1,270 | 1,340 | 1,262 | 1,330 | 92,100 |
| 2015/07/23 | 1,298 | 1,317 | 1,256 | 1,280 | 28,300 |
| 2015/07/22 | 1,258 | 1,296 | 1,257 | 1,280 | 27,100 |
| 2015/07/21 | 1,245 | 1,300 | 1,245 | 1,288 | 27,600 |
| 2015/07/17 | 1,228 | 1,243 | 1,224 | 1,235 | 33,200 |
| 2015/07/16 | 1,192 | 1,225 | 1,192 | 1,225 | 28,300 |
| 2015/07/15 | 1,192 | 1,204 | 1,189 | 1,200 | 41,900 |
| 2015/07/14 | 1,190 | 1,205 | 1,187 | 1,192 | 53,000 |
| 2015/07/13 | 1,195 | 1,199 | 1,173 | 1,187 | 35,500 |
| 2015/07/10 | 1,169 | 1,193 | 1,169 | 1,186 | 34,200 |
| 2015/07/09 | 1,142 | 1,161 | 1,111 | 1,157 | 31,300 |
| 2015/07/08 | 1,218 | 1,218 | 1,168 | 1,172 | 61,500 |
| 2015/07/07 | 1,194 | 1,220 | 1,180 | 1,204 | 132,000 |
| 2015/07/06 | 1,238 | 1,238 | 1,199 | 1,199 | 21,700 |
| 2015/07/03 | 1,217 | 1,255 | 1,211 | 1,239 | 22,300 |
| 2015/07/02 | 1,190 | 1,219 | 1,190 | 1,218 | 28,500 |
| 2015/07/01 | 1,209 | 1,210 | 1,170 | 1,185 | 43,900 |
| 2015/06/30 | 1,235 | 1,259 | 1,201 | 1,205 | 53,500 |
| 2015/06/29 | 1,250 | 1,282 | 1,245 | 1,265 | 38,300 |
| 2015/06/26 | 1,315 | 1,319 | 1,311 | 1,316 | 7,000 |
| 2015/06/25 | 1,310 | 1,319 | 1,301 | 1,319 | 11,400 |
| 2015/06/24 | 1,336 | 1,355 | 1,319 | 1,319 | 36,300 |
| 2015/06/23 | 1,338 | 1,358 | 1,331 | 1,335 | 27,900 |
| 2015/06/22 | 1,320 | 1,330 | 1,315 | 1,325 | 21,200 |
| 2015/06/19 | 1,245 | 1,312 | 1,245 | 1,310 | 44,700 |
| 2015/06/18 | 1,274 | 1,287 | 1,232 | 1,251 | 37,700 |
| 2015/06/17 | 1,255 | 1,295 | 1,255 | 1,288 | 37,500 |
| 2015/06/16 | 1,259 | 1,259 | 1,233 | 1,259 | 29,300 |
| 2015/06/15 | 1,215 | 1,264 | 1,215 | 1,260 | 71,000 |
| 2015/06/12 | 1,223 | 1,234 | 1,185 | 1,215 | 45,500 |
| 2015/06/11 | 1,225 | 1,243 | 1,222 | 1,222 | 35,800 |
| 2015/06/10 | 1,208 | 1,227 | 1,206 | 1,225 | 54,800 |
| 2015/06/09 | 1,176 | 1,195 | 1,170 | 1,194 | 36,100 |
| 2015/06/08 | 1,155 | 1,185 | 1,155 | 1,181 | 24,800 |
| 2015/06/05 | 1,146 | 1,160 | 1,145 | 1,151 | 13,300 |
| 2015/06/04 | 1,155 | 1,158 | 1,150 | 1,152 | 6,400 |
| 2015/06/03 | 1,158 | 1,159 | 1,148 | 1,148 | 13,300 |
| 2015/06/02 | 1,175 | 1,175 | 1,150 | 1,153 | 13,000 |
| 2015/06/01 | 1,146 | 1,154 | 1,137 | 1,154 | 13,700 |
| 2015/05/29 | 1,145 | 1,157 | 1,145 | 1,155 | 10,300 |
| 2015/05/28 | 1,190 | 1,200 | 1,131 | 1,160 | 35,700 |
| 2015/05/27 | 1,185 | 1,187 | 1,162 | 1,183 | 19,200 |
| 2015/05/26 | 1,164 | 1,185 | 1,164 | 1,185 | 30,800 |
| 2015/05/25 | 1,141 | 1,161 | 1,139 | 1,158 | 21,900 |
| 2015/05/22 | 1,150 | 1,151 | 1,140 | 1,140 | 11,100 |
| 2015/05/21 | 1,170 | 1,172 | 1,150 | 1,150 | 56,800 |
| 2015/05/20 | 1,122 | 1,129 | 1,109 | 1,111 | 9,900 |
| 2015/05/19 | 1,131 | 1,132 | 1,121 | 1,126 | 12,600 |
| 2015/05/18 | 1,099 | 1,138 | 1,090 | 1,119 | 29,100 |
| 2015/05/15 | 1,099 | 1,105 | 1,089 | 1,102 | 13,000 |
| 2015/05/14 | 1,090 | 1,104 | 1,081 | 1,100 | 13,700 |
| 2015/05/13 | 1,100 | 1,110 | 1,091 | 1,096 | 7,700 |
| 2015/05/12 | 1,118 | 1,125 | 1,097 | 1,101 | 24,000 |
| 2015/05/11 | 1,120 | 1,125 | 1,104 | 1,120 | 16,700 |
| 2015/05/08 | 1,137 | 1,140 | 1,119 | 1,124 | 14,700 |
| 2015/05/07 | 1,145 | 1,170 | 1,128 | 1,141 | 75,700 |
| 2015/05/01 | 1,108 | 1,142 | 1,071 | 1,133 | 148,800 |
| 2015/04/30 | 1,018 | 1,022 | 1,000 | 1,018 | 19,100 |
| 2015/04/28 | 1,022 | 1,040 | 1,018 | 1,028 | 27,100 |
| 2015/04/27 | 1,010 | 1,034 | 1,008 | 1,014 | 27,100 |
| 2015/04/24 | 1,010 | 1,025 | 994 | 1,015 | 24,400 |
| 2015/04/23 | 1,007 | 1,008 | 995 | 1,007 | 15,300 |
| 2015/04/22 | 998 | 1,007 | 993 | 1,003 | 17,700 |
| 2015/04/21 | 977 | 999 | 977 | 998 | 23,100 |
| 2015/04/20 | 983 | 983 | 974 | 977 | 5,800 |
| 2015/04/17 | 977 | 985 | 974 | 983 | 11,200 |
| 2015/04/16 | 967 | 989 | 966 | 977 | 22,100 |
| 2015/04/15 | 971 | 971 | 960 | 968 | 2,200 |
| 2015/04/14 | 979 | 979 | 967 | 973 | 10,000 |
| 2015/04/13 | 946 | 968 | 946 | 968 | 17,700 |
| 2015/04/10 | 938 | 947 | 936 | 947 | 19,500 |
| 2015/04/09 | 941 | 941 | 936 | 940 | 1,000 |
| 2015/04/08 | 936 | 942 | 935 | 940 | 7,800 |
| 2015/04/07 | 944 | 944 | 932 | 939 | 8,900 |
| 2015/04/06 | 930 | 934 | 926 | 932 | 5,400 |
| 2015/04/03 | 938 | 938 | 930 | 931 | 3,100 |
| 2015/04/02 | 937 | 939 | 935 | 939 | 3,800 |
| 2015/04/01 | 937 | 940 | 924 | 931 | 12,400 |
| 2015/03/31 | 938 | 940 | 917 | 939 | 11,000 |
| 2015/03/30 | 925 | 940 | 925 | 940 | 8,600 |
| 2015/03/27 | 937 | 940 | 937 | 940 | 12,700 |
| 2015/03/26 | 940 | 948 | 940 | 941 | 4,000 |
| 2015/03/25 | 941 | 943 | 940 | 940 | 4,000 |
| 2015/03/24 | 941 | 942 | 936 | 940 | 6,400 |
| 2015/03/23 | 941 | 941 | 939 | 941 | 5,300 |
| 2015/03/20 | 940 | 944 | 939 | 939 | 10,500 |
| 2015/03/19 | 941 | 944 | 941 | 943 | 1,800 |
| 2015/03/18 | 943 | 943 | 937 | 943 | 6,800 |
| 2015/03/17 | 942 | 942 | 937 | 941 | 4,500 |
| 2015/03/16 | 937 | 944 | 937 | 941 | 7,400 |
| 2015/03/13 | 933 | 942 | 933 | 942 | 5,300 |
| 2015/03/12 | 922 | 936 | 922 | 933 | 7,400 |
| 2015/03/11 | 922 | 935 | 922 | 931 | 5,500 |
| 2015/03/10 | 942 | 943 | 935 | 935 | 4,000 |
| 2015/03/09 | 944 | 944 | 942 | 942 | 2,300 |
| 2015/03/06 | 946 | 948 | 937 | 943 | 15,700 |
| 2015/03/05 | 953 | 954 | 946 | 948 | 2,000 |
| 2015/03/04 | 953 | 954 | 946 | 953 | 4,200 |
| 2015/03/03 | 944 | 952 | 940 | 952 | 6,600 |
| 2015/03/02 | 941 | 952 | 939 | 940 | 14,300 |
| 2015/02/27 | 935 | 946 | 920 | 940 | 24,100 |
| 2015/02/26 | 922 | 933 | 920 | 932 | 8,200 |
| 2015/02/25 | 919 | 929 | 915 | 920 | 7,200 |
| 2015/02/24 | 918 | 920 | 911 | 913 | 10,200 |
| 2015/02/23 | 916 | 918 | 913 | 915 | 4,800 |
| 2015/02/20 | 914 | 918 | 912 | 912 | 6,500 |
| 2015/02/19 | 917 | 920 | 911 | 911 | 10,000 |
| 2015/02/18 | 917 | 918 | 910 | 913 | 15,900 |
| 2015/02/17 | 920 | 920 | 910 | 910 | 8,400 |
| 2015/02/16 | 927 | 928 | 916 | 917 | 10,900 |
| 2015/02/13 | 925 | 928 | 925 | 925 | 1,800 |
| 2015/02/12 | 925 | 928 | 924 | 924 | 4,500 |
| 2015/02/10 | 911 | 924 | 908 | 924 | 7,900 |
| 2015/02/09 | 930 | 930 | 913 | 913 | 15,300 |
| 2015/02/06 | 930 | 935 | 929 | 930 | 4,800 |
| 2015/02/05 | 945 | 945 | 930 | 930 | 6,100 |
| 2015/02/04 | 943 | 946 | 943 | 943 | 3,500 |
| 2015/02/03 | 946 | 949 | 942 | 942 | 6,100 |
| 2015/02/02 | 950 | 958 | 941 | 945 | 24,200 |
| 2015/01/30 | 972 | 980 | 972 | 980 | 3,100 |
| 2015/01/29 | 972 | 980 | 970 | 980 | 5,500 |
| 2015/01/28 | 983 | 983 | 971 | 973 | 3,600 |
| 2015/01/27 | 983 | 983 | 978 | 978 | 1,800 |
| 2015/01/26 | 980 | 980 | 972 | 979 | 1,300 |
| 2015/01/23 | 977 | 980 | 975 | 980 | 2,300 |
| 2015/01/22 | 972 | 975 | 971 | 975 | 2,700 |
| 2015/01/21 | 975 | 980 | 970 | 977 | 6,400 |
| 2015/01/20 | 986 | 986 | 970 | 980 | 9,000 |
| 2015/01/19 | 976 | 984 | 973 | 981 | 5,400 |
| 2015/01/16 | 979 | 980 | 965 | 976 | 9,800 |
| 2015/01/15 | 980 | 990 | 979 | 979 | 2,700 |
| 2015/01/14 | 983 | 985 | 981 | 982 | 3,000 |
| 2015/01/13 | 987 | 988 | 983 | 984 | 4,500 |
| 2015/01/09 | 994 | 994 | 987 | 988 | 4,400 |
| 2015/01/08 | 990 | 998 | 989 | 991 | 6,500 |
| 2015/01/07 | 986 | 996 | 986 | 996 | 8,800 |
| 2015/01/06 | 998 | 998 | 985 | 986 | 4,900 |
| 2015/01/05 | 992 | 1,000 | 990 | 999 | 13,300 |