5280 ヨシコン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 286 | 286 | 283 | 283 | 5,000 | 283 |
| 2003-12-24 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2003-12-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-12-19 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2003-12-15 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2003-12-11 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2003-12-10 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2003-12-09 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2003-12-08 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2003-12-05 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2003-12-02 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2003-11-28 | 335 | 335 | 300 | 300 | 2,000 | 300 |
| 2003-11-27 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2003-11-26 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2003-11-25 | 338 | 338 | 338 | 338 | 14,000 | 338 |
| 2003-11-21 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2003-11-19 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2003-11-14 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2003-11-13 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2003-09-29 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2003-09-26 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2003-09-22 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-09-19 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-09-16 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2003-09-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-09-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-09-10 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-09-02 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2003-08-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-07-03 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2003-07-02 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2003-07-01 | 310 | 310 | 310 | 310 | 16,000 | 310 |
| 2003-06-25 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2003-06-12 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2003-06-10 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2003-05-28 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2003-05-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-05-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-05-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-04-28 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2003-04-01 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-03-27 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2003-03-26 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2003-03-25 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2003-03-24 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2003-03-20 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2003-03-19 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2003-03-18 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2003-03-17 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2003-03-13 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2003-03-11 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 2003-03-05 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2003-02-03 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-01-30 | 270 | 270 | 270 | 270 | 106,000 | 270 |
| 2003-01-27 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2003-01-22 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 2003-01-08 | 240 | 240 | 240 | 240 | 2,000 | 240 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
