5280 ヨシコン(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-12-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-12-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-12-21 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1995-12-15 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1995-12-14 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1995-12-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-12-11 | 1,040 | 1,040 | 1,030 | 1,030 | 18,000 | 1,030 |
| 1995-12-08 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1995-12-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-12-01 | 1,100 | 1,100 | 1,040 | 1,040 | 17,000 | 1,040 |
| 1995-11-24 | 1,050 | 1,050 | 1,050 | 1,050 | 15,000 | 1,050 |
| 1995-11-22 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 1,100 |
| 1995-11-20 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 1,110 |
| 1995-11-14 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1995-11-13 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 1,100 |
| 1995-11-10 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1995-11-08 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 1,100 |
| 1995-11-07 | 1,020 | 1,040 | 1,020 | 1,040 | 4,000 | 1,040 |
| 1995-10-31 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1995-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-10-23 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1995-10-18 | 970 | 975 | 970 | 975 | 10,000 | 975 |
| 1995-10-17 | 1,070 | 1,070 | 970 | 970 | 5,000 | 970 |
| 1995-10-06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1995-10-04 | 1,290 | 1,290 | 1,250 | 1,250 | 17,000 | 1,250 |
| 1995-10-03 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1995-09-21 | 980 | 980 | 960 | 960 | 2,000 | 960 |
| 1995-09-18 | 1,270 | 1,270 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1995-09-11 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1995-09-08 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1995-09-06 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1995-09-01 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1995-08-30 | 1,280 | 1,280 | 1,270 | 1,270 | 5,000 | 1,270 |
| 1995-08-29 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1995-08-28 | 1,270 | 1,270 | 1,270 | 1,270 | 3,000 | 1,270 |
| 1995-08-23 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1995-08-22 | 1,270 | 1,290 | 1,270 | 1,290 | 2,000 | 1,290 |
| 1995-08-21 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 1,290 |
| 1995-08-18 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1995-08-17 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1995-08-16 | 1,260 | 1,300 | 1,260 | 1,300 | 5,000 | 1,300 |
| 1995-08-15 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1995-08-14 | 1,230 | 1,230 | 1,230 | 1,230 | 10,000 | 1,230 |
| 1995-08-11 | 1,190 | 1,260 | 1,190 | 1,260 | 3,000 | 1,260 |
| 1995-08-04 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1995-08-03 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1995-08-01 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1995-07-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-07-20 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-07-19 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 1,100 |
| 1995-07-18 | 1,080 | 1,120 | 1,080 | 1,100 | 7,000 | 1,100 |
| 1995-07-17 | 1,030 | 1,060 | 1,030 | 1,060 | 86,000 | 1,060 |
| 1995-07-14 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1995-07-13 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 1,010 |
| 1995-07-11 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 1,020 |
| 1995-07-10 | 999 | 1,000 | 990 | 1,000 | 4,000 | 1,000 |
| 1995-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1995-07-05 | 1,000 | 1,000 | 1,000 | 1,000 | 17,000 | 1,000 |
| 1995-07-04 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-06-30 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1995-06-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-06-20 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1995-06-19 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1995-06-08 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1995-06-06 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1995-06-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-05-30 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1995-05-26 | 1,240 | 1,240 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1995-05-25 | 1,210 | 1,250 | 1,210 | 1,250 | 6,000 | 1,250 |
| 1995-05-22 | 1,220 | 1,230 | 1,220 | 1,230 | 2,000 | 1,230 |
| 1995-05-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-05-11 | 1,230 | 1,270 | 1,230 | 1,270 | 4,000 | 1,270 |
| 1995-05-09 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1995-05-02 | 1,250 | 1,260 | 1,250 | 1,260 | 2,000 | 1,260 |
| 1995-05-01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1995-04-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-04-27 | 1,190 | 1,190 | 1,190 | 1,190 | 6,000 | 1,190 |
| 1995-04-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-04-25 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-04-24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-04-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-04-19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1995-04-17 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-04-05 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1995-03-13 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1995-03-10 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1995-03-09 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1995-03-08 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1995-03-07 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1995-03-06 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1995-03-03 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,540 |
| 1995-03-02 | 1,560 | 1,560 | 1,540 | 1,540 | 10,000 | 1,540 |
| 1995-03-01 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1995-02-28 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1995-02-16 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1995-02-13 | 1,600 | 1,610 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1995-02-10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-02-08 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1995-02-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1995-02-01 | 1,520 | 1,530 | 1,520 | 1,530 | 3,000 | 1,530 |
| 1995-01-31 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1995-01-30 | 1,600 | 1,600 | 1,580 | 1,580 | 16,000 | 1,580 |
| 1995-01-27 | 1,550 | 1,600 | 1,510 | 1,600 | 107,000 | 1,600 |
| 1995-01-26 | 1,500 | 1,530 | 1,500 | 1,530 | 16,000 | 1,530 |
| 1995-01-25 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 1,500 |
| 1995-01-24 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 | 1,500 |
| 1995-01-23 | 1,520 | 1,520 | 1,480 | 1,480 | 17,000 | 1,480 |
| 1995-01-20 | 1,550 | 1,550 | 1,520 | 1,520 | 5,000 | 1,520 |
| 1995-01-18 | 1,530 | 1,610 | 1,530 | 1,610 | 7,000 | 1,610 |
| 1995-01-13 | 1,520 | 1,520 | 1,520 | 1,520 | 3,000 | 1,520 |
| 1995-01-12 | 1,520 | 1,530 | 1,500 | 1,530 | 15,000 | 1,530 |
| 1995-01-11 | 1,460 | 1,560 | 1,460 | 1,540 | 15,000 | 1,540 |
| 1995-01-10 | 1,360 | 1,400 | 1,360 | 1,400 | 8,000 | 1,400 |
| 1995-01-09 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1995-01-06 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
