5280 ヨシコン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1999-12-24 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1999-12-20 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 1999-12-13 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1999-12-09 | 615 | 615 | 615 | 615 | 6,000 | 615 |
| 1999-11-24 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 1999-11-19 | 619 | 619 | 619 | 619 | 3,000 | 619 |
| 1999-11-15 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1999-11-12 | 619 | 619 | 619 | 619 | 2,000 | 619 |
| 1999-11-05 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1999-11-01 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1999-10-25 | 619 | 619 | 619 | 619 | 5,000 | 619 |
| 1999-10-21 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1999-10-19 | 628 | 628 | 628 | 628 | 2,000 | 628 |
| 1999-10-18 | 628 | 628 | 628 | 628 | 3,000 | 628 |
| 1999-10-12 | 629 | 629 | 629 | 629 | 3,000 | 629 |
| 1999-10-08 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1999-10-05 | 629 | 629 | 629 | 629 | 2,000 | 629 |
| 1999-09-24 | 629 | 629 | 629 | 629 | 3,000 | 629 |
| 1999-09-21 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1999-09-20 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1999-09-13 | 629 | 629 | 629 | 629 | 3,000 | 629 |
| 1999-08-27 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1999-08-25 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-08-23 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1999-08-20 | 619 | 619 | 619 | 619 | 4,000 | 619 |
| 1999-08-12 | 634 | 634 | 634 | 634 | 3,000 | 634 |
| 1999-08-02 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-07-26 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-07-22 | 625 | 625 | 600 | 600 | 11,000 | 600 |
| 1999-07-15 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-07-12 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1999-07-02 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1999-06-25 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1999-06-21 | 615 | 615 | 600 | 600 | 2,000 | 600 |
| 1999-06-17 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1999-06-16 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-06-10 | 601 | 601 | 600 | 600 | 6,000 | 600 |
| 1999-06-08 | 601 | 601 | 601 | 601 | 10,000 | 601 |
| 1999-06-07 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1999-05-24 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-05-18 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1999-05-14 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1999-05-13 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 1999-05-12 | 651 | 660 | 651 | 660 | 2,000 | 660 |
| 1999-05-10 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1999-04-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-04-23 | 640 | 640 | 635 | 635 | 4,000 | 635 |
| 1999-04-15 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1999-04-14 | 636 | 640 | 636 | 640 | 7,000 | 640 |
| 1999-03-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-03-19 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 1999-03-15 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1999-03-12 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1999-03-09 | 600 | 610 | 600 | 600 | 5,000 | 600 |
| 1999-03-05 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1999-03-04 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1999-03-03 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1999-03-02 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-03-01 | 604 | 604 | 604 | 604 | 4,000 | 604 |
| 1999-02-25 | 604 | 604 | 604 | 604 | 6,000 | 604 |
| 1999-02-22 | 604 | 604 | 604 | 604 | 5,000 | 604 |
| 1999-02-19 | 604 | 604 | 604 | 604 | 4,000 | 604 |
| 1999-02-18 | 604 | 604 | 604 | 604 | 7,000 | 604 |
| 1999-02-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-02-16 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 1999-02-15 | 604 | 604 | 604 | 604 | 5,000 | 604 |
| 1999-02-12 | 600 | 604 | 600 | 604 | 8,000 | 604 |
| 1999-02-01 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 1999-01-21 | 607 | 607 | 607 | 607 | 5,000 | 607 |
| 1999-01-12 | 615 | 615 | 615 | 615 | 4,000 | 615 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
