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 |
|---|---|---|---|---|---|
| 2018/12/28 | 998 | 998 | 980 | 982 | 2,700 |
| 2018/12/27 | 970 | 992 | 970 | 977 | 8,500 |
| 2018/12/26 | 875 | 935 | 875 | 931 | 8,100 |
| 2018/12/25 | 890 | 890 | 871 | 874 | 25,400 |
| 2018/12/21 | 966 | 966 | 919 | 934 | 49,700 |
| 2018/12/20 | 992 | 1,000 | 971 | 978 | 32,000 |
| 2018/12/19 | 988 | 1,003 | 988 | 996 | 5,300 |
| 2018/12/18 | 1,020 | 1,020 | 999 | 1,005 | 10,300 |
| 2018/12/17 | 1,015 | 1,020 | 1,005 | 1,009 | 8,500 |
| 2018/12/14 | 1,031 | 1,031 | 1,016 | 1,026 | 3,700 |
| 2018/12/13 | 1,020 | 1,025 | 1,019 | 1,025 | 9,900 |
| 2018/12/12 | 1,011 | 1,017 | 1,005 | 1,015 | 18,800 |
| 2018/12/11 | 1,031 | 1,033 | 1,010 | 1,010 | 38,800 |
| 2018/12/10 | 1,043 | 1,044 | 1,032 | 1,032 | 11,600 |
| 2018/12/07 | 1,047 | 1,048 | 1,043 | 1,043 | 1,900 |
| 2018/12/06 | 1,046 | 1,048 | 1,042 | 1,042 | 6,800 |
| 2018/12/05 | 1,041 | 1,045 | 1,041 | 1,045 | 2,500 |
| 2018/12/04 | 1,041 | 1,046 | 1,040 | 1,040 | 49,100 |
| 2018/12/03 | 1,042 | 1,057 | 1,038 | 1,039 | 14,600 |
| 2018/11/30 | 1,041 | 1,044 | 1,035 | 1,037 | 5,400 |
| 2018/11/29 | 1,046 | 1,050 | 1,032 | 1,042 | 15,500 |
| 2018/11/28 | 1,054 | 1,054 | 1,032 | 1,035 | 14,200 |
| 2018/11/27 | 1,051 | 1,063 | 1,040 | 1,044 | 10,200 |
| 2018/11/26 | 1,070 | 1,070 | 1,047 | 1,049 | 26,800 |
| 2018/11/22 | 1,071 | 1,076 | 1,070 | 1,076 | 5,800 |
| 2018/11/21 | 1,086 | 1,093 | 1,063 | 1,064 | 11,300 |
| 2018/11/20 | 1,117 | 1,117 | 1,100 | 1,100 | 5,000 |
| 2018/11/19 | 1,109 | 1,117 | 1,109 | 1,111 | 3,800 |
| 2018/11/16 | 1,127 | 1,128 | 1,109 | 1,113 | 4,200 |
| 2018/11/15 | 1,118 | 1,127 | 1,118 | 1,124 | 3,700 |
| 2018/11/14 | 1,114 | 1,126 | 1,114 | 1,117 | 2,000 |
| 2018/11/13 | 1,113 | 1,122 | 1,110 | 1,122 | 5,600 |
| 2018/11/12 | 1,114 | 1,124 | 1,109 | 1,121 | 4,700 |
| 2018/11/09 | 1,102 | 1,108 | 1,100 | 1,108 | 2,900 |
| 2018/11/08 | 1,144 | 1,144 | 1,095 | 1,095 | 24,700 |
| 2018/11/07 | 1,150 | 1,150 | 1,132 | 1,136 | 3,200 |
| 2018/11/06 | 1,138 | 1,142 | 1,127 | 1,127 | 5,400 |
| 2018/11/05 | 1,142 | 1,145 | 1,133 | 1,138 | 19,600 |
| 2018/11/02 | 1,142 | 1,144 | 1,135 | 1,142 | 11,700 |
| 2018/11/01 | 1,141 | 1,143 | 1,136 | 1,141 | 7,400 |
| 2018/10/31 | 1,103 | 1,141 | 1,103 | 1,140 | 6,700 |
| 2018/10/30 | 1,065 | 1,099 | 1,064 | 1,094 | 61,200 |
| 2018/10/29 | 1,048 | 1,072 | 1,048 | 1,060 | 30,600 |
| 2018/10/26 | 1,123 | 1,131 | 1,039 | 1,058 | 86,500 |
| 2018/10/25 | 1,174 | 1,174 | 1,121 | 1,121 | 55,400 |
| 2018/10/24 | 1,225 | 1,232 | 1,190 | 1,190 | 40,100 |
| 2018/10/23 | 1,270 | 1,270 | 1,261 | 1,265 | 1,800 |
| 2018/10/22 | 1,255 | 1,272 | 1,251 | 1,260 | 19,800 |
| 2018/10/19 | 1,263 | 1,278 | 1,252 | 1,265 | 16,600 |
| 2018/10/18 | 1,275 | 1,285 | 1,272 | 1,275 | 12,200 |
| 2018/10/17 | 1,289 | 1,291 | 1,280 | 1,288 | 8,500 |
| 2018/10/16 | 1,290 | 1,290 | 1,281 | 1,286 | 5,200 |
| 2018/10/15 | 1,310 | 1,310 | 1,290 | 1,291 | 10,300 |
| 2018/10/12 | 1,286 | 1,310 | 1,286 | 1,305 | 4,400 |
| 2018/10/11 | 1,292 | 1,313 | 1,283 | 1,287 | 13,800 |
| 2018/10/10 | 1,359 | 1,369 | 1,322 | 1,333 | 24,500 |
| 2018/10/09 | 1,378 | 1,378 | 1,375 | 1,375 | 1,700 |
| 2018/10/05 | 1,376 | 1,383 | 1,376 | 1,378 | 1,600 |
| 2018/10/04 | 1,387 | 1,387 | 1,380 | 1,384 | 2,100 |
| 2018/10/03 | 1,375 | 1,376 | 1,374 | 1,375 | 3,300 |
| 2018/10/02 | 1,377 | 1,382 | 1,374 | 1,374 | 6,500 |
| 2018/10/01 | 1,378 | 1,380 | 1,373 | 1,376 | 5,400 |
| 2018/09/28 | 1,378 | 1,386 | 1,375 | 1,378 | 2,600 |
| 2018/09/27 | 1,380 | 1,386 | 1,378 | 1,378 | 1,500 |
| 2018/09/26 | 1,382 | 1,389 | 1,373 | 1,380 | 10,600 |
| 2018/09/25 | 1,393 | 1,394 | 1,379 | 1,380 | 10,400 |
| 2018/09/21 | 1,392 | 1,398 | 1,391 | 1,394 | 2,500 |
| 2018/09/20 | 1,394 | 1,400 | 1,388 | 1,392 | 2,700 |
| 2018/09/19 | 1,416 | 1,416 | 1,391 | 1,392 | 6,000 |
| 2018/09/18 | 1,393 | 1,393 | 1,385 | 1,386 | 4,200 |
| 2018/09/14 | 1,386 | 1,402 | 1,386 | 1,399 | 1,200 |
| 2018/09/13 | 1,379 | 1,383 | 1,379 | 1,383 | 800 |
| 2018/09/12 | 1,376 | 1,380 | 1,373 | 1,377 | 7,400 |
| 2018/09/11 | 1,383 | 1,390 | 1,375 | 1,376 | 3,400 |
| 2018/09/10 | 1,378 | 1,383 | 1,378 | 1,379 | 3,300 |
| 2018/09/07 | 1,396 | 1,396 | 1,381 | 1,382 | 2,200 |
| 2018/09/06 | 1,407 | 1,407 | 1,396 | 1,396 | 2,200 |
| 2018/09/05 | 1,395 | 1,400 | 1,395 | 1,397 | 1,200 |
| 2018/09/04 | 1,414 | 1,414 | 1,395 | 1,399 | 2,800 |
| 2018/09/03 | 1,427 | 1,427 | 1,414 | 1,414 | 700 |
| 2018/08/31 | 1,410 | 1,455 | 1,410 | 1,426 | 5,500 |
| 2018/08/30 | 1,403 | 1,422 | 1,403 | 1,419 | 2,400 |
| 2018/08/29 | 1,396 | 1,406 | 1,396 | 1,402 | 2,200 |
| 2018/08/28 | 1,393 | 1,396 | 1,393 | 1,395 | 2,100 |
| 2018/08/27 | 1,391 | 1,395 | 1,389 | 1,390 | 4,000 |
| 2018/08/24 | 1,387 | 1,399 | 1,387 | 1,388 | 1,700 |
| 2018/08/23 | 1,400 | 1,406 | 1,387 | 1,388 | 4,300 |
| 2018/08/22 | 1,398 | 1,411 | 1,398 | 1,398 | 3,600 |
| 2018/08/21 | 1,407 | 1,418 | 1,398 | 1,398 | 1,500 |
| 2018/08/20 | 1,428 | 1,430 | 1,407 | 1,418 | 39,000 |
| 2018/08/17 | 1,405 | 1,405 | 1,398 | 1,398 | 2,500 |
| 2018/08/16 | 1,395 | 1,409 | 1,395 | 1,398 | 600 |
| 2018/08/15 | 1,417 | 1,417 | 1,398 | 1,402 | 3,200 |
| 2018/08/14 | 1,396 | 1,419 | 1,396 | 1,419 | 2,500 |
| 2018/08/13 | 1,414 | 1,414 | 1,375 | 1,381 | 17,200 |
| 2018/08/10 | 1,461 | 1,463 | 1,412 | 1,415 | 9,800 |
| 2018/08/09 | 1,470 | 1,470 | 1,458 | 1,458 | 6,400 |
| 2018/08/08 | 1,460 | 1,468 | 1,455 | 1,457 | 13,600 |
| 2018/08/07 | 1,459 | 1,460 | 1,439 | 1,454 | 9,400 |
| 2018/08/06 | 1,461 | 1,463 | 1,458 | 1,459 | 7,200 |
| 2018/08/03 | 1,470 | 1,472 | 1,456 | 1,460 | 5,400 |
| 2018/08/02 | 1,489 | 1,492 | 1,471 | 1,471 | 11,000 |
| 2018/08/01 | 1,471 | 1,523 | 1,452 | 1,510 | 80,200 |
| 2018/07/31 | 1,556 | 1,559 | 1,541 | 1,543 | 5,200 |
| 2018/07/30 | 1,547 | 1,579 | 1,547 | 1,556 | 8,200 |
| 2018/07/27 | 1,555 | 1,555 | 1,540 | 1,546 | 3,400 |
| 2018/07/26 | 1,549 | 1,551 | 1,548 | 1,551 | 1,300 |
| 2018/07/25 | 1,535 | 1,548 | 1,535 | 1,535 | 2,300 |
| 2018/07/24 | 1,541 | 1,549 | 1,532 | 1,535 | 2,400 |
| 2018/07/23 | 1,535 | 1,553 | 1,535 | 1,541 | 5,500 |
| 2018/07/20 | 1,537 | 1,547 | 1,535 | 1,535 | 3,000 |
| 2018/07/19 | 1,553 | 1,560 | 1,550 | 1,550 | 43,500 |
| 2018/07/18 | 1,555 | 1,566 | 1,543 | 1,550 | 8,300 |
| 2018/07/17 | 1,541 | 1,546 | 1,536 | 1,543 | 4,900 |
| 2018/07/13 | 1,524 | 1,542 | 1,524 | 1,535 | 1,500 |
| 2018/07/12 | 1,524 | 1,540 | 1,519 | 1,520 | 6,900 |
| 2018/07/11 | 1,548 | 1,548 | 1,526 | 1,531 | 2,200 |
| 2018/07/10 | 1,524 | 1,547 | 1,524 | 1,547 | 3,300 |
| 2018/07/09 | 1,505 | 1,522 | 1,505 | 1,521 | 3,600 |
| 2018/07/06 | 1,488 | 1,490 | 1,470 | 1,478 | 10,100 |
| 2018/07/05 | 1,502 | 1,516 | 1,476 | 1,477 | 7,700 |
| 2018/07/04 | 1,560 | 1,560 | 1,515 | 1,519 | 11,200 |
| 2018/07/03 | 1,588 | 1,593 | 1,573 | 1,573 | 5,600 |
| 2018/07/02 | 1,610 | 1,610 | 1,588 | 1,594 | 4,600 |
| 2018/06/29 | 1,611 | 1,624 | 1,611 | 1,611 | 600 |
| 2018/06/28 | 1,611 | 1,613 | 1,611 | 1,611 | 1,300 |
| 2018/06/27 | 1,600 | 1,627 | 1,600 | 1,611 | 1,800 |
| 2018/06/26 | 1,596 | 1,603 | 1,595 | 1,600 | 1,800 |
| 2018/06/25 | 1,604 | 1,609 | 1,600 | 1,601 | 3,800 |
| 2018/06/22 | 1,604 | 1,608 | 1,603 | 1,605 | 2,000 |
| 2018/06/21 | 1,610 | 1,620 | 1,608 | 1,620 | 2,300 |
| 2018/06/20 | 1,621 | 1,627 | 1,620 | 1,620 | 1,900 |
| 2018/06/19 | 1,662 | 1,662 | 1,622 | 1,634 | 10,000 |
| 2018/06/18 | 1,648 | 1,662 | 1,648 | 1,649 | 4,200 |
| 2018/06/15 | 1,646 | 1,660 | 1,646 | 1,648 | 6,100 |
| 2018/06/14 | 1,641 | 1,643 | 1,641 | 1,643 | 500 |
| 2018/06/13 | 1,642 | 1,652 | 1,638 | 1,652 | 2,100 |
| 2018/06/12 | 1,636 | 1,640 | 1,626 | 1,633 | 8,800 |
| 2018/06/11 | 1,654 | 1,658 | 1,636 | 1,638 | 7,100 |
| 2018/06/08 | 1,662 | 1,662 | 1,653 | 1,653 | 2,600 |
| 2018/06/07 | 1,658 | 1,665 | 1,656 | 1,658 | 3,400 |
| 2018/06/06 | 1,661 | 1,661 | 1,657 | 1,657 | 4,500 |
| 2018/06/05 | 1,668 | 1,668 | 1,654 | 1,661 | 3,900 |
| 2018/06/04 | 1,673 | 1,689 | 1,666 | 1,671 | 3,600 |
| 2018/06/01 | 1,671 | 1,672 | 1,667 | 1,667 | 2,700 |
| 2018/05/31 | 1,665 | 1,678 | 1,665 | 1,671 | 3,300 |
| 2018/05/30 | 1,665 | 1,665 | 1,660 | 1,661 | 3,100 |
| 2018/05/29 | 1,692 | 1,692 | 1,672 | 1,676 | 4,400 |
| 2018/05/28 | 1,700 | 1,707 | 1,691 | 1,691 | 2,500 |
| 2018/05/25 | 1,682 | 1,690 | 1,680 | 1,682 | 7,100 |
| 2018/05/24 | 1,733 | 1,733 | 1,693 | 1,699 | 11,700 |
| 2018/05/23 | 1,739 | 1,753 | 1,730 | 1,735 | 9,600 |
| 2018/05/22 | 1,749 | 1,757 | 1,738 | 1,738 | 11,700 |
| 2018/05/21 | 1,698 | 1,737 | 1,696 | 1,730 | 10,200 |
| 2018/05/18 | 1,669 | 1,682 | 1,669 | 1,682 | 7,100 |
| 2018/05/17 | 1,652 | 1,661 | 1,652 | 1,661 | 6,400 |
| 2018/05/16 | 1,661 | 1,661 | 1,648 | 1,652 | 5,700 |
| 2018/05/15 | 1,671 | 1,679 | 1,665 | 1,666 | 4,700 |
| 2018/05/14 | 1,658 | 1,667 | 1,656 | 1,660 | 9,000 |
| 2018/05/11 | 1,671 | 1,672 | 1,655 | 1,656 | 5,200 |
| 2018/05/10 | 1,690 | 1,690 | 1,671 | 1,671 | 2,700 |
| 2018/05/09 | 1,694 | 1,702 | 1,681 | 1,685 | 7,800 |
| 2018/05/08 | 1,683 | 1,699 | 1,678 | 1,691 | 7,600 |
| 2018/05/07 | 1,700 | 1,701 | 1,691 | 1,692 | 11,700 |
| 2018/05/02 | 1,692 | 1,700 | 1,692 | 1,697 | 4,500 |
| 2018/05/01 | 1,700 | 1,708 | 1,694 | 1,699 | 15,000 |
| 2018/04/27 | 1,670 | 1,695 | 1,665 | 1,695 | 8,000 |
| 2018/04/26 | 1,651 | 1,662 | 1,651 | 1,653 | 3,200 |
| 2018/04/25 | 1,635 | 1,660 | 1,635 | 1,648 | 5,700 |
| 2018/04/24 | 1,638 | 1,671 | 1,638 | 1,661 | 6,400 |
| 2018/04/23 | 1,600 | 1,638 | 1,600 | 1,638 | 7,200 |
| 2018/04/20 | 1,600 | 1,608 | 1,596 | 1,599 | 5,100 |
| 2018/04/19 | 1,601 | 1,610 | 1,599 | 1,600 | 8,200 |
| 2018/04/18 | 1,609 | 1,614 | 1,598 | 1,600 | 6,500 |
| 2018/04/17 | 1,638 | 1,638 | 1,601 | 1,607 | 10,300 |
| 2018/04/16 | 1,641 | 1,645 | 1,637 | 1,637 | 4,000 |
| 2018/04/13 | 1,635 | 1,644 | 1,625 | 1,636 | 4,600 |
| 2018/04/12 | 1,651 | 1,654 | 1,635 | 1,635 | 3,000 |
| 2018/04/11 | 1,647 | 1,655 | 1,640 | 1,640 | 1,500 |
| 2018/04/10 | 1,645 | 1,653 | 1,637 | 1,646 | 3,300 |
| 2018/04/09 | 1,639 | 1,646 | 1,637 | 1,646 | 1,500 |
| 2018/04/06 | 1,651 | 1,658 | 1,645 | 1,645 | 3,500 |
| 2018/04/05 | 1,653 | 1,672 | 1,653 | 1,657 | 3,200 |
| 2018/04/04 | 1,650 | 1,657 | 1,650 | 1,651 | 700 |
| 2018/04/03 | 1,650 | 1,650 | 1,638 | 1,649 | 800 |
| 2018/04/02 | 1,661 | 1,666 | 1,654 | 1,654 | 3,300 |
| 2018/03/30 | 1,657 | 1,667 | 1,655 | 1,660 | 1,100 |
| 2018/03/29 | 1,670 | 1,685 | 1,649 | 1,652 | 3,200 |
| 2018/03/28 | 1,656 | 1,672 | 1,656 | 1,667 | 2,000 |
| 2018/03/27 | 1,684 | 1,700 | 1,684 | 1,684 | 2,800 |
| 2018/03/26 | 1,643 | 1,683 | 1,633 | 1,683 | 5,200 |
| 2018/03/23 | 1,688 | 1,689 | 1,637 | 1,655 | 10,200 |
| 2018/03/22 | 1,699 | 1,718 | 1,698 | 1,698 | 5,900 |
| 2018/03/20 | 1,699 | 1,715 | 1,685 | 1,696 | 5,000 |
| 2018/03/19 | 1,714 | 1,719 | 1,700 | 1,708 | 6,300 |
| 2018/03/16 | 1,719 | 1,744 | 1,719 | 1,732 | 8,400 |
| 2018/03/15 | 1,714 | 1,718 | 1,709 | 1,714 | 3,100 |
| 2018/03/14 | 1,719 | 1,723 | 1,711 | 1,723 | 900 |
| 2018/03/13 | 1,712 | 1,724 | 1,704 | 1,723 | 5,700 |
| 2018/03/12 | 1,746 | 1,746 | 1,702 | 1,711 | 12,300 |
| 2018/03/09 | 1,700 | 1,726 | 1,698 | 1,707 | 3,900 |
| 2018/03/08 | 1,708 | 1,708 | 1,690 | 1,690 | 3,600 |
| 2018/03/07 | 1,725 | 1,726 | 1,707 | 1,708 | 5,000 |
| 2018/03/06 | 1,708 | 1,732 | 1,708 | 1,725 | 5,300 |
| 2018/03/05 | 1,699 | 1,702 | 1,680 | 1,700 | 23,000 |
| 2018/03/02 | 1,691 | 1,712 | 1,676 | 1,699 | 9,400 |
| 2018/03/01 | 1,747 | 1,747 | 1,716 | 1,717 | 9,500 |
| 2018/02/28 | 1,738 | 1,748 | 1,737 | 1,748 | 2,400 |
| 2018/02/27 | 1,737 | 1,748 | 1,727 | 1,739 | 6,000 |
| 2018/02/26 | 1,727 | 1,733 | 1,726 | 1,732 | 4,100 |
| 2018/02/23 | 1,724 | 1,726 | 1,714 | 1,725 | 4,200 |
| 2018/02/22 | 1,740 | 1,740 | 1,719 | 1,722 | 5,300 |
| 2018/02/21 | 1,746 | 1,766 | 1,734 | 1,739 | 4,300 |
| 2018/02/20 | 1,781 | 1,791 | 1,744 | 1,747 | 9,100 |
| 2018/02/19 | 1,762 | 1,780 | 1,755 | 1,763 | 7,800 |
| 2018/02/16 | 1,741 | 1,764 | 1,740 | 1,763 | 6,400 |
| 2018/02/15 | 1,744 | 1,746 | 1,730 | 1,734 | 4,000 |
| 2018/02/14 | 1,750 | 1,754 | 1,689 | 1,727 | 10,800 |
| 2018/02/13 | 1,788 | 1,796 | 1,741 | 1,750 | 10,200 |
| 2018/02/09 | 1,670 | 1,777 | 1,670 | 1,740 | 39,400 |
| 2018/02/08 | 1,682 | 1,729 | 1,676 | 1,725 | 8,100 |
| 2018/02/07 | 1,750 | 1,757 | 1,662 | 1,662 | 14,700 |
| 2018/02/06 | 1,700 | 1,739 | 1,600 | 1,656 | 41,800 |
| 2018/02/05 | 1,851 | 1,866 | 1,801 | 1,847 | 26,500 |
| 2018/02/02 | 1,911 | 1,930 | 1,908 | 1,913 | 11,800 |
| 2018/02/01 | 1,856 | 1,937 | 1,856 | 1,929 | 39,000 |
| 2018/01/31 | 1,855 | 1,886 | 1,853 | 1,853 | 15,500 |
| 2018/01/30 | 1,877 | 1,877 | 1,861 | 1,864 | 6,700 |
| 2018/01/29 | 1,861 | 1,881 | 1,855 | 1,878 | 10,100 |
| 2018/01/26 | 1,859 | 1,863 | 1,846 | 1,861 | 5,500 |
| 2018/01/25 | 1,846 | 1,863 | 1,843 | 1,860 | 6,700 |
| 2018/01/24 | 1,858 | 1,866 | 1,846 | 1,856 | 5,900 |
| 2018/01/23 | 1,842 | 1,871 | 1,842 | 1,858 | 10,100 |
| 2018/01/22 | 1,836 | 1,840 | 1,836 | 1,839 | 2,500 |
| 2018/01/19 | 1,841 | 1,846 | 1,821 | 1,835 | 5,900 |
| 2018/01/18 | 1,866 | 1,866 | 1,852 | 1,852 | 5,600 |
| 2018/01/17 | 1,842 | 1,865 | 1,839 | 1,865 | 5,500 |
| 2018/01/16 | 1,847 | 1,847 | 1,839 | 1,845 | 2,900 |
| 2018/01/15 | 1,844 | 1,859 | 1,844 | 1,846 | 5,700 |
| 2018/01/12 | 1,851 | 1,854 | 1,838 | 1,838 | 4,500 |
| 2018/01/11 | 1,841 | 1,860 | 1,841 | 1,847 | 5,000 |
| 2018/01/10 | 1,852 | 1,873 | 1,848 | 1,851 | 11,000 |
| 2018/01/09 | 1,816 | 1,873 | 1,809 | 1,855 | 16,400 |
| 2018/01/05 | 1,775 | 1,820 | 1,775 | 1,816 | 12,200 |
| 2018/01/04 | 1,762 | 1,774 | 1,761 | 1,770 | 6,300 |