5280 ヨシコン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-17 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-12-12 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-12-11 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1996-12-10 | 960 | 960 | 940 | 940 | 3,000 | 940 |
| 1996-11-20 | 960 | 960 | 960 | 960 | 5,000 | 960 |
| 1996-11-14 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1996-11-12 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1996-10-30 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-10-29 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1996-10-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-10-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-10-11 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1996-10-04 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1996-10-03 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1996-10-02 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1996-10-01 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1996-09-26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-09-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-09-12 | 1,120 | 1,200 | 1,120 | 1,200 | 2,000 | 1,200 |
| 1996-09-02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-08-27 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1996-08-23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-08-13 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1996-08-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-08-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-08-01 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1996-07-30 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1996-07-26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-07-23 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,220 |
| 1996-07-18 | 1,180 | 1,190 | 1,180 | 1,190 | 2,000 | 1,190 |
| 1996-07-17 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1996-07-16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-07-15 | 1,230 | 1,240 | 1,230 | 1,230 | 11,000 | 1,230 |
| 1996-07-11 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1996-07-09 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1996-07-08 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1996-07-05 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1996-07-01 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1996-06-20 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1996-06-19 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1996-06-17 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1996-06-10 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1996-06-06 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1996-06-05 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1996-06-03 | 1,270 | 1,270 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1996-05-30 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1996-05-29 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1996-05-24 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1996-05-23 | 1,250 | 1,260 | 1,240 | 1,260 | 21,000 | 1,260 |
| 1996-05-22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1996-05-21 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1996-05-20 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 | 1,260 |
| 1996-05-17 | 1,220 | 1,250 | 1,220 | 1,250 | 2,000 | 1,250 |
| 1996-05-16 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,210 |
| 1996-05-15 | 1,160 | 1,220 | 1,160 | 1,210 | 5,000 | 1,210 |
| 1996-05-14 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1996-05-13 | 1,160 | 1,170 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1996-05-08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1996-05-07 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1996-04-26 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1996-04-25 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1996-04-23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1996-04-22 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1996-04-18 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1996-04-16 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1996-04-15 | 1,090 | 1,100 | 1,090 | 1,100 | 3,000 | 1,100 |
| 1996-04-12 | 1,090 | 1,100 | 1,090 | 1,090 | 9,000 | 1,090 |
| 1996-04-11 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 1,090 |
| 1996-04-10 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-04-09 | 1,080 | 1,080 | 1,070 | 1,080 | 5,000 | 1,080 |
| 1996-04-08 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1996-04-05 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1996-04-02 | 1,080 | 1,090 | 1,070 | 1,090 | 25,000 | 1,090 |
| 1996-04-01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-03-29 | 1,050 | 1,070 | 1,050 | 1,070 | 14,000 | 1,070 |
| 1996-03-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-03-25 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-03-11 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1996-03-07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1996-03-06 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-03-01 | 1,150 | 1,150 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-02-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-02-26 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1996-02-20 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1996-02-15 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1996-02-14 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1996-02-07 | 1,130 | 1,150 | 1,110 | 1,130 | 19,000 | 1,130 |
| 1996-01-26 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1996-01-24 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1996-01-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-01-18 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1996-01-17 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1996-01-11 | 1,120 | 1,130 | 1,120 | 1,130 | 2,000 | 1,130 |
| 1996-01-10 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1996-01-08 | 1,110 | 1,120 | 1,100 | 1,120 | 6,000 | 1,120 |
| 1996-01-05 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 1,100 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
