5280 ヨシコン(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-12-24 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2004-12-22 | 311 | 319 | 311 | 319 | 2,000 | 319 |
| 2004-12-20 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-12-08 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2004-12-03 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2004-12-02 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2004-11-30 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2004-11-29 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2004-11-25 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2004-11-24 | 309 | 320 | 308 | 320 | 3,000 | 320 |
| 2004-11-18 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2004-11-17 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2004-11-10 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2004-11-02 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2004-10-26 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2004-10-25 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2004-10-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-10-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-10-12 | 308 | 308 | 300 | 300 | 2,000 | 300 |
| 2004-09-24 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2004-09-21 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2004-09-17 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2004-09-14 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2004-09-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-09-09 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-09-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-09-02 | 302 | 302 | 300 | 300 | 8,000 | 300 |
| 2004-08-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-08-17 | 290 | 290 | 280 | 280 | 5,000 | 280 |
| 2004-08-16 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2004-07-29 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2004-07-22 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2004-07-21 | 313 | 313 | 310 | 310 | 2,000 | 310 |
| 2004-07-16 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2004-07-15 | 313 | 313 | 313 | 313 | 10,000 | 313 |
| 2004-07-12 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2004-07-06 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2004-07-05 | 317 | 317 | 317 | 317 | 3,000 | 317 |
| 2004-06-22 | 317 | 317 | 317 | 317 | 4,000 | 317 |
| 2004-06-07 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2004-05-31 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-05-24 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2004-05-21 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2004-05-17 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2004-05-10 | 332 | 332 | 332 | 332 | 5,000 | 332 |
| 2004-05-07 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2004-04-30 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2004-04-28 | 327 | 327 | 325 | 325 | 2,000 | 325 |
| 2004-04-27 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2004-04-26 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2004-04-23 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2004-04-20 | 320 | 320 | 320 | 320 | 15,000 | 320 |
| 2004-04-19 | 325 | 325 | 320 | 322 | 13,000 | 322 |
| 2004-04-16 | 320 | 325 | 320 | 325 | 6,000 | 325 |
| 2004-04-15 | 328 | 335 | 326 | 326 | 14,000 | 326 |
| 2004-04-14 | 320 | 326 | 320 | 326 | 8,000 | 326 |
| 2004-04-07 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2004-03-31 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2004-03-25 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2004-03-24 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2004-03-18 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2004-03-17 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-03-15 | 300 | 300 | 299 | 299 | 2,000 | 299 |
| 2004-03-12 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2004-03-10 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2004-03-08 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2004-02-26 | 291 | 291 | 290 | 290 | 6,000 | 290 |
| 2004-02-25 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-02-23 | 284 | 300 | 284 | 300 | 2,000 | 300 |
| 2004-02-13 | 287 | 287 | 286 | 286 | 2,000 | 286 |
| 2004-02-12 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2004-02-09 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2004-02-06 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2004-02-05 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2004-02-02 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2004-01-29 | 298 | 298 | 294 | 294 | 5,000 | 294 |
| 2004-01-22 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2004-01-14 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2004-01-13 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2004-01-09 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2004-01-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2004-01-07 | 333 | 333 | 333 | 333 | 1,000 | 333 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
