5280 ヨシコン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-14 | 527 | 527 | 521 | 521 | 12,000 | 521 |
| 2000-12-07 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-12-04 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-11-21 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2000-11-13 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2000-11-10 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2000-11-08 | 535 | 535 | 535 | 535 | 4,000 | 535 |
| 2000-11-06 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 2000-11-02 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2000-11-01 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2000-10-23 | 545 | 545 | 545 | 545 | 5,000 | 545 |
| 2000-10-19 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2000-10-18 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2000-10-17 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2000-10-16 | 546 | 546 | 546 | 546 | 1,000 | 546 |
| 2000-10-12 | 546 | 546 | 546 | 546 | 3,000 | 546 |
| 2000-10-11 | 546 | 546 | 546 | 546 | 3,000 | 546 |
| 2000-10-10 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 2000-10-04 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 2000-09-20 | 556 | 556 | 556 | 556 | 2,000 | 556 |
| 2000-09-12 | 569 | 569 | 568 | 568 | 3,000 | 568 |
| 2000-09-07 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2000-09-04 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2000-09-01 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 2000-08-21 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2000-08-14 | 579 | 579 | 579 | 579 | 3,000 | 579 |
| 2000-08-08 | 579 | 579 | 579 | 579 | 2,000 | 579 |
| 2000-08-07 | 581 | 581 | 581 | 581 | 2,000 | 581 |
| 2000-08-04 | 583 | 583 | 583 | 583 | 1,000 | 583 |
| 2000-08-03 | 586 | 586 | 586 | 586 | 2,000 | 586 |
| 2000-08-01 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2000-07-25 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2000-07-19 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2000-07-18 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2000-07-13 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2000-07-06 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-07-04 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2000-07-03 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-06-16 | 590 | 590 | 590 | 590 | 9,000 | 590 |
| 2000-06-15 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2000-06-14 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2000-06-13 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2000-06-09 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 2000-06-07 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2000-06-02 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2000-05-25 | 596 | 596 | 596 | 596 | 3,000 | 596 |
| 2000-05-22 | 596 | 596 | 596 | 596 | 3,000 | 596 |
| 2000-05-17 | 596 | 596 | 596 | 596 | 2,000 | 596 |
| 2000-05-16 | 596 | 596 | 596 | 596 | 3,000 | 596 |
| 2000-05-15 | 597 | 597 | 597 | 597 | 2,000 | 597 |
| 2000-05-12 | 597 | 597 | 597 | 597 | 3,000 | 597 |
| 2000-05-08 | 597 | 597 | 597 | 597 | 2,000 | 597 |
| 2000-05-02 | 597 | 597 | 597 | 597 | 2,000 | 597 |
| 2000-04-24 | 597 | 597 | 597 | 597 | 5,000 | 597 |
| 2000-04-14 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2000-04-13 | 597 | 597 | 597 | 597 | 2,000 | 597 |
| 2000-03-23 | 607 | 607 | 607 | 607 | 5,000 | 607 |
| 2000-03-22 | 607 | 607 | 607 | 607 | 3,000 | 607 |
| 2000-03-02 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 2000-02-15 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2000-02-14 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2000-02-10 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2000-02-04 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2000-02-03 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2000-02-02 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2000-02-01 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2000-01-14 | 607 | 607 | 607 | 607 | 3,000 | 607 |
| 2000-01-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
