5280 ヨシコン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-21 | 547 | 547 | 547 | 547 | 1,000 | 547 |
| 2001-12-19 | 547 | 547 | 547 | 547 | 3,000 | 547 |
| 2001-11-13 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 2001-11-12 | 451 | 530 | 451 | 530 | 3,000 | 530 |
| 2001-10-18 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2001-10-16 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-09-12 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2001-09-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-08-17 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2001-08-15 | 559 | 559 | 559 | 559 | 4,000 | 559 |
| 2001-08-13 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2001-07-24 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2001-07-18 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-07-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-07-06 | 520 | 520 | 520 | 520 | 84,000 | 520 |
| 2001-07-05 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2001-07-02 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2001-06-19 | 513 | 513 | 513 | 513 | 2,000 | 513 |
| 2001-06-12 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2001-05-21 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2001-05-17 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-05-16 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2001-05-09 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-05-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-04-24 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-04-23 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-04-20 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-04-18 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-04-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-04-16 | 480 | 485 | 480 | 485 | 3,000 | 485 |
| 2001-04-13 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-04-12 | 467 | 467 | 467 | 467 | 2,000 | 467 |
| 2001-03-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-03-21 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 2001-03-16 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2001-03-14 | 486 | 486 | 486 | 486 | 5,000 | 486 |
| 2001-03-13 | 486 | 486 | 486 | 486 | 4,000 | 486 |
| 2001-03-12 | 486 | 486 | 486 | 486 | 4,000 | 486 |
| 2001-03-01 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2001-02-23 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2001-02-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-02-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-02-20 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-02-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-02-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-02-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-02-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-02-08 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2001-02-07 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2001-02-06 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2001-02-05 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-02-02 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2001-02-01 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2001-01-31 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-01-30 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2001-01-29 | 500 | 500 | 500 | 500 | 9,000 | 500 |
| 2001-01-26 | 499 | 500 | 499 | 500 | 4,000 | 500 |
| 2001-01-25 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2001-01-24 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2001-01-23 | 500 | 500 | 500 | 500 | 20,000 | 500 |
| 2001-01-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-01-18 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-01-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2001-01-15 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2001-01-09 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-01-05 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2001-01-04 | 510 | 510 | 510 | 510 | 1,000 | 510 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
