5280 ヨシコン(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	1,350	1,350	1,350	1,350	2,000	1,350
1994-12-28	1,300	1,350	1,300	1,350	7,000	1,350
1994-12-27	1,350	1,350	1,300	1,300	5,000	1,300
1994-12-22	1,350	1,350	1,350	1,350	3,000	1,350
1994-12-19	1,450	1,450	1,350	1,350	7,000	1,350
1994-12-13	1,450	1,450	1,450	1,450	2,000	1,450
1994-12-08	1,300	1,310	1,290	1,290	12,000	1,290
1994-12-07	1,400	1,400	1,400	1,400	1,000	1,400
1994-11-29	1,290	1,300	1,290	1,290	12,000	1,290
1994-11-28	1,300	1,300	1,290	1,290	4,000	1,290
1994-11-25	1,280	1,300	1,280	1,300	4,000	1,300
1994-11-24	1,330	1,330	1,300	1,300	8,000	1,300
1994-11-21	1,430	1,450	1,430	1,450	10,000	1,450
1994-11-18	1,450	1,450	1,450	1,450	2,000	1,450
1994-11-16	1,500	1,500	1,500	1,500	2,000	1,500
1994-11-14	1,700	1,700	1,700	1,700	6,000	1,700
1994-11-11	1,700	1,700	1,700	1,700	5,000	1,700
1994-11-10	1,760	1,760	1,730	1,730	4,000	1,730
1994-11-09	1,760	1,760	1,760	1,760	3,000	1,760
1994-11-08	1,780	1,780	1,780	1,780	7,000	1,780
1994-11-07	1,780	1,780	1,780	1,780	2,000	1,780
1994-11-04	1,970	1,970	1,900	1,900	2,000	1,900
1994-11-02	2,080	2,090	2,080	2,090	10,000	2,090
1994-11-01	2,300	2,300	2,140	2,140	14,000	2,140
1994-10-31	2,310	2,310	2,310	2,310	4,000	2,310
1994-10-28	2,390	2,390	2,390	2,390	5,000	2,390
1994-10-27	2,410	2,410	2,390	2,390	13,000	2,390
1994-10-25	2,440	2,440	2,440	2,440	1,000	2,440
1994-10-21	2,430	2,430	2,430	2,430	1,000	2,430
1994-10-19	2,430	2,430	2,430	2,430	2,000	2,430
1994-10-17	2,450	2,450	2,450	2,450	3,000	2,450
1994-10-14	2,450	2,450	2,450	2,450	3,000	2,450
1994-10-13	2,460	2,460	2,450	2,450	2,000	2,450
1994-10-12	2,450	2,450	2,450	2,450	1,000	2,450
1994-10-11	2,450	2,450	2,450	2,450	1,000	2,450
1994-10-07	2,450	2,450	2,450	2,450	1,000	2,450
1994-10-06	2,460	2,460	2,460	2,460	2,000	2,460
1994-10-05	2,460	2,460	2,460	2,460	17,000	2,460
1994-10-04	2,460	2,460	2,460	2,460	3,000	2,460
1994-10-03	2,430	2,430	2,430	2,430	1,000	2,430
1994-09-30	2,460	2,460	2,460	2,460	1,000	2,460
1994-09-29	2,430	2,450	2,430	2,450	4,000	2,450
1994-09-27	2,420	2,420	2,420	2,420	2,000	2,420
1994-09-21	2,420	2,420	2,420	2,420	1,000	2,420
1994-09-20	2,420	2,420	2,420	2,420	2,000	2,420
1994-09-19	2,420	2,420	2,420	2,420	1,000	2,420
1994-09-14	2,420	2,420	2,420	2,420	2,000	2,420
1994-09-13	2,450	2,450	2,430	2,430	3,000	2,430
1994-09-08	2,410	2,410	2,410	2,410	2,000	2,410
1994-09-07	2,410	2,410	2,400	2,400	9,000	2,400
1994-09-05	2,410	2,410	2,410	2,410	2,000	2,410
1994-09-02	2,400	2,400	2,400	2,400	3,000	2,400
1994-09-01	2,460	2,460	2,460	2,460	1,000	2,460
1994-08-31	2,410	2,410	2,410	2,410	2,000	2,410
1994-08-29	2,420	2,420	2,420	2,420	2,000	2,420
1994-08-26	2,420	2,430	2,420	2,430	4,000	2,430
1994-08-23	2,430	2,430	2,430	2,430	2,000	2,430
1994-08-19	2,450	2,450	2,430	2,430	6,000	2,430
1994-08-17	2,450	2,450	2,450	2,450	2,000	2,450
1994-08-16	2,450	2,450	2,450	2,450	1,000	2,450
1994-08-15	2,450	2,450	2,400	2,400	4,000	2,400
1994-08-12	2,450	2,450	2,450	2,450	1,000	2,450
1994-08-11	2,470	2,470	2,470	2,470	2,000	2,470
1994-08-10	2,460	2,460	2,460	2,460	2,000	2,460
1994-08-09	2,460	2,460	2,460	2,460	2,000	2,460
1994-08-08	2,460	2,460	2,460	2,460	2,000	2,460
1994-08-05	2,460	2,470	2,460	2,460	5,000	2,460
1994-08-04	2,470	2,470	2,460	2,460	3,000	2,460
1994-08-03	2,500	2,500	2,470	2,470	8,000	2,470
1994-08-02	2,510	2,510	2,500	2,500	3,000	2,500
1994-07-29	2,480	2,500	2,460	2,500	9,000	2,500
1994-07-28	2,460	2,460	2,460	2,460	3,000	2,460
1994-07-27	2,480	2,480	2,460	2,460	11,000	2,460
1994-07-26	2,500	2,500	2,480	2,480	8,000	2,480
1994-07-25	2,500	2,500	2,500	2,500	4,000	2,500
1994-07-22	2,520	2,520	2,500	2,500	5,000	2,500
1994-07-21	2,540	2,540	2,500	2,500	2,000	2,500
1994-07-20	2,500	2,550	2,500	2,550	5,000	2,550
1994-07-19	2,460	2,500	2,460	2,500	6,000	2,500
1994-07-15	2,480	2,490	2,460	2,490	4,000	2,490
1994-07-13	2,490	2,490	2,490	2,490	2,000	2,490
1994-07-12	2,490	2,490	2,490	2,490	1,000	2,490
1994-07-08	2,490	2,500	2,490	2,500	4,000	2,500
1994-07-07	2,490	2,490	2,490	2,490	6,000	2,490
1994-07-05	2,490	2,490	2,470	2,470	2,000	2,470
1994-07-04	2,490	2,490	2,400	2,400	9,000	2,400
1994-07-01	2,460	2,490	2,460	2,490	4,000	2,490
1994-06-30	2,480	2,480	2,460	2,460	3,000	2,460
1994-06-29	2,480	2,480	2,480	2,480	3,000	2,480
1994-06-28	2,480	2,480	2,480	2,480	3,000	2,480
1994-06-27	2,460	2,460	2,450	2,450	5,000	2,450
1994-06-24	2,460	2,480	2,460	2,480	5,000	2,480
1994-06-23	2,410	2,490	2,410	2,480	4,000	2,480
1994-06-22	2,500	2,500	2,500	2,500	5,000	2,500
1994-06-21	2,500	2,500	2,500	2,500	4,000	2,500
1994-06-20	2,500	2,500	2,500	2,500	2,000	2,500
1994-06-17	2,500	2,500	2,500	2,500	16,000	2,500
1994-06-16	2,440	2,500	2,440	2,500	2,000	2,500
1994-06-15	2,430	2,430	2,430	2,430	1,000	2,430
1994-06-14	2,430	2,430	2,420	2,420	2,000	2,420
1994-06-13	2,430	2,430	2,430	2,430	3,000	2,430
1994-06-10	2,430	2,430	2,420	2,420	12,000	2,420
1994-06-09	2,430	2,430	2,410	2,410	6,000	2,410
1994-06-08	2,430	2,430	2,430	2,430	5,000	2,430
1994-06-06	2,420	2,450	2,420	2,450	3,000	2,450
1994-06-02	2,420	2,420	2,420	2,420	2,000	2,420
1994-05-31	2,420	2,420	2,420	2,420	5,000	2,420
1994-05-30	2,420	2,420	2,420	2,420	57,000	2,420
1994-05-27	2,420	2,420	2,420	2,420	2,000	2,420
1994-05-25	2,410	2,410	2,410	2,410	1,000	2,410
1994-05-24	2,410	2,410	2,400	2,400	3,000	2,400
1994-05-23	2,400	2,400	2,400	2,400	3,000	2,400
1994-05-20	2,400	2,400	2,400	2,400	1,000	2,400
1994-05-19	2,400	2,400	2,400	2,400	2,000	2,400
1994-05-18	2,450	2,450	2,450	2,450	2,000	2,450
1994-05-16	2,400	2,400	2,400	2,400	1,000	2,400
1994-05-11	2,450	2,500	2,450	2,500	2,000	2,500
1994-05-10	2,250	2,250	2,250	2,250	1,000	2,250
1994-04-22	2,460	2,500	2,450	2,450	4,000	2,450
1994-04-14	2,450	2,450	2,450	2,450	5,000	2,450
1994-04-12	2,460	2,460	2,450	2,450	2,000	2,450
1994-04-05	2,450	2,460	2,450	2,460	2,000	2,460
1994-04-04	2,500	2,500	2,460	2,460	4,000	2,460
1994-04-01	2,510	2,510	2,500	2,500	4,000	2,500
1994-03-31	2,510	2,510	2,510	2,510	1,000	2,510
1994-03-30	2,450	2,460	2,450	2,460	2,000	2,460
1994-03-29	2,450	2,550	2,450	2,550	3,000	2,550
1994-03-28	2,550	2,550	2,500	2,510	12,000	2,510
1994-03-25	2,700	2,750	2,700	2,750	5,000	2,500
1994-03-24	2,780	2,780	2,770	2,770	7,000	2,518.18
1994-03-23	2,800	2,810	2,770	2,780	15,000	2,527.27
1994-03-22	2,770	2,770	2,770	2,770	10,000	2,518.18
1994-03-18	2,770	2,770	2,750	2,770	8,000	2,518.18
1994-03-17	2,740	2,770	2,740	2,770	12,000	2,518.18
1994-03-16	2,750	2,750	2,740	2,740	5,000	2,490.91
1994-03-15	2,740	2,740	2,740	2,740	6,000	2,490.91
1994-03-14	2,730	2,740	2,730	2,740	3,000	2,490.91
1994-03-11	2,740	2,740	2,740	2,740	8,000	2,490.91
1994-03-10	2,750	2,750	2,740	2,740	3,000	2,490.91
1994-03-09	2,750	2,750	2,750	2,750	6,000	2,500
1994-03-08	2,760	2,760	2,750	2,750	8,000	2,500
1994-03-07	2,770	2,770	2,770	2,770	1,000	2,518.18
1994-03-04	2,770	2,770	2,770	2,770	13,000	2,518.18
1994-03-03	2,760	2,760	2,760	2,760	20,000	2,509.09
1994-03-02	2,770	2,770	2,760	2,760	13,000	2,509.09
1994-03-01	2,750	2,770	2,750	2,760	5,000	2,509.09
1994-02-28	2,720	2,750	2,720	2,750	10,000	2,500
1994-02-25	2,730	2,730	2,720	2,720	3,000	2,472.73
1994-02-24	2,730	2,730	2,720	2,720	12,000	2,472.73
1994-02-23	2,720	2,740	2,720	2,720	10,000	2,472.73
1994-02-22	2,720	2,730	2,720	2,720	7,000	2,472.73
1994-02-21	2,720	2,720	2,720	2,720	4,000	2,472.73
1994-02-18	2,720	2,720	2,720	2,720	3,000	2,472.73
1994-02-17	2,700	2,700	2,700	2,700	9,000	2,454.55
1994-02-16	2,700	2,710	2,700	2,700	5,000	2,454.55
1994-02-15	2,700	2,710	2,700	2,700	13,000	2,454.55
1994-02-14	2,740	2,740	2,700	2,700	5,000	2,454.55
1994-02-10	2,780	2,790	2,760	2,760	9,000	2,509.09
1994-02-09	2,800	2,800	2,780	2,780	9,000	2,527.27
1994-02-08	2,790	2,810	2,790	2,800	58,000	2,545.45
1994-02-07	2,760	2,800	2,760	2,800	7,000	2,545.45
1994-02-04	2,780	2,790	2,770	2,790	13,000	2,536.36
1994-02-03	2,820	2,850	2,800	2,800	24,000	2,545.45
1994-02-02	2,710	2,820	2,710	2,820	67,000	2,563.64
1994-02-01	2,730	2,750	2,700	2,710	24,000	2,463.64
1994-01-31	2,730	2,750	2,720	2,730	28,000	2,481.82
1994-01-28	2,700	2,700	2,680	2,700	10,000	2,454.55
1994-01-27	2,720	2,750	2,700	2,720	72,000	2,472.73
1994-01-26	2,640	2,700	2,640	2,680	10,000	2,436.36
1994-01-25	2,660	2,660	2,620	2,650	11,000	2,409.09
1994-01-24	2,660	2,660	2,610	2,610	6,000	2,372.73
1994-01-21	2,700	2,740	2,700	2,740	39,000	2,490.91
1994-01-20	2,670	2,710	2,670	2,710	111,000	2,463.64
1994-01-19	2,690	2,690	2,670	2,670	7,000	2,427.27
1994-01-18	2,690	2,710	2,670	2,690	22,000	2,445.45
1994-01-17	2,720	2,720	2,690	2,700	13,000	2,454.55
1994-01-14	2,600	2,740	2,550	2,720	152,000	2,472.73
1994-01-13	2,550	2,600	2,550	2,590	15,000	2,354.55
1994-01-12	2,500	2,550	2,500	2,550	6,000	2,318.18
1994-01-11	2,510	2,510	2,500	2,500	4,000	2,272.73
1994-01-10	2,520	2,520	2,510	2,510	3,000	2,281.82
1994-01-07	2,540	2,540	2,510	2,510	7,000	2,281.82
1994-01-06	2,580	2,580	2,580	2,580	2,000	2,345.45
1994-01-05	2,570	2,600	2,570	2,600	4,000	2,363.64
1994-01-04	2,570	2,570	2,570	2,570	3,000	2,336.36

分割・併合履歴： [1994-03-28]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30