5280 ヨシコン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 675 | 720 | 675 | 700 | 17,000 | 700 |
| 2005-12-29 | 670 | 671 | 640 | 660 | 41,000 | 660 |
| 2005-12-27 | 740 | 748 | 740 | 740 | 3,000 | 740 |
| 2005-12-26 | 730 | 744 | 730 | 744 | 6,000 | 744 |
| 2005-12-22 | 720 | 730 | 720 | 730 | 13,000 | 730 |
| 2005-12-21 | 668 | 690 | 668 | 690 | 7,000 | 690 |
| 2005-12-20 | 650 | 670 | 650 | 654 | 8,000 | 654 |
| 2005-12-19 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2005-12-16 | 657 | 659 | 657 | 659 | 3,000 | 659 |
| 2005-12-15 | 679 | 679 | 650 | 653 | 6,000 | 653 |
| 2005-12-14 | 670 | 679 | 670 | 679 | 4,000 | 679 |
| 2005-12-13 | 650 | 676 | 650 | 670 | 9,000 | 670 |
| 2005-12-12 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2005-12-09 | 648 | 648 | 638 | 638 | 5,000 | 638 |
| 2005-12-08 | 648 | 648 | 632 | 648 | 12,000 | 648 |
| 2005-12-07 | 630 | 630 | 610 | 618 | 8,000 | 618 |
| 2005-12-06 | 648 | 650 | 630 | 630 | 13,000 | 630 |
| 2005-12-05 | 606 | 660 | 602 | 658 | 31,000 | 658 |
| 2005-12-02 | 570 | 613 | 552 | 590 | 47,000 | 590 |
| 2005-12-01 | 610 | 610 | 590 | 590 | 12,000 | 590 |
| 2005-11-30 | 630 | 630 | 620 | 620 | 5,000 | 620 |
| 2005-11-29 | 661 | 661 | 641 | 641 | 4,000 | 641 |
| 2005-11-28 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2005-11-25 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2005-11-24 | 720 | 720 | 690 | 690 | 16,000 | 690 |
| 2005-11-22 | 770 | 790 | 770 | 790 | 6,000 | 790 |
| 2005-11-21 | 719 | 770 | 719 | 770 | 6,000 | 770 |
| 2005-11-18 | 640 | 710 | 640 | 710 | 4,000 | 710 |
| 2005-11-17 | 700 | 700 | 670 | 670 | 14,000 | 670 |
| 2005-11-16 | 670 | 680 | 670 | 680 | 3,000 | 680 |
| 2005-11-15 | 661 | 661 | 640 | 660 | 9,000 | 660 |
| 2005-11-14 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-11-11 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2005-11-10 | 591 | 600 | 591 | 600 | 2,000 | 600 |
| 2005-11-08 | 591 | 593 | 590 | 591 | 7,000 | 591 |
| 2005-11-07 | 600 | 600 | 590 | 590 | 5,000 | 590 |
| 2005-11-04 | 575 | 590 | 575 | 590 | 6,000 | 590 |
| 2005-11-02 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2005-10-31 | 568 | 568 | 568 | 568 | 1,000 | 568 |
| 2005-10-27 | 565 | 566 | 565 | 566 | 7,000 | 566 |
| 2005-10-26 | 565 | 566 | 565 | 566 | 6,000 | 566 |
| 2005-10-25 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2005-10-24 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2005-10-19 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-10-18 | 552 | 552 | 552 | 552 | 2,000 | 552 |
| 2005-10-17 | 552 | 552 | 552 | 552 | 1,000 | 552 |
| 2005-10-12 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2005-10-11 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2005-10-04 | 565 | 565 | 555 | 555 | 8,000 | 555 |
| 2005-10-03 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2005-09-29 | 561 | 565 | 561 | 565 | 3,000 | 565 |
| 2005-09-27 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2005-09-26 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 2005-09-22 | 564 | 564 | 564 | 564 | 2,000 | 564 |
| 2005-09-21 | 564 | 564 | 564 | 564 | 1,000 | 564 |
| 2005-09-20 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-09-16 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 2005-09-12 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2005-09-08 | 532 | 532 | 532 | 532 | 2,000 | 532 |
| 2005-09-06 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-09-05 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-09-02 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 2005-08-31 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 2005-08-30 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2005-08-29 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2005-08-26 | 562 | 565 | 562 | 565 | 4,000 | 565 |
| 2005-08-24 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 2005-08-23 | 560 | 560 | 558 | 558 | 2,000 | 558 |
| 2005-08-22 | 558 | 558 | 555 | 555 | 2,000 | 555 |
| 2005-08-18 | 550 | 555 | 550 | 555 | 2,000 | 555 |
| 2005-08-16 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2005-08-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-08-12 | 545 | 550 | 545 | 550 | 4,000 | 550 |
| 2005-08-10 | 541 | 541 | 540 | 540 | 3,000 | 540 |
| 2005-08-09 | 530 | 540 | 530 | 540 | 2,000 | 540 |
| 2005-08-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-08-03 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2005-08-02 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-08-01 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 2005-07-27 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-07-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-07-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-07-21 | 540 | 540 | 530 | 530 | 5,000 | 530 |
| 2005-07-19 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-07-15 | 520 | 530 | 520 | 530 | 7,000 | 530 |
| 2005-07-14 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2005-07-13 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-07-12 | 532 | 532 | 530 | 530 | 8,000 | 530 |
| 2005-07-11 | 535 | 540 | 535 | 540 | 6,000 | 540 |
| 2005-07-07 | 530 | 535 | 530 | 535 | 2,000 | 535 |
| 2005-07-06 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2005-07-04 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2005-06-30 | 523 | 523 | 522 | 522 | 2,000 | 522 |
| 2005-06-29 | 539 | 539 | 521 | 521 | 6,000 | 521 |
| 2005-06-28 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-06-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-06-24 | 526 | 526 | 510 | 510 | 13,000 | 510 |
| 2005-06-23 | 550 | 550 | 550 | 550 | 9,000 | 550 |
| 2005-06-22 | 540 | 550 | 540 | 550 | 9,000 | 550 |
| 2005-06-21 | 509 | 540 | 509 | 525 | 14,000 | 525 |
| 2005-06-20 | 520 | 520 | 500 | 500 | 5,000 | 500 |
| 2005-06-17 | 485 | 486 | 480 | 480 | 3,000 | 480 |
| 2005-06-16 | 452 | 470 | 452 | 470 | 11,000 | 470 |
| 2005-06-15 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2005-06-14 | 445 | 450 | 445 | 450 | 3,000 | 450 |
| 2005-06-13 | 445 | 445 | 445 | 445 | 4,000 | 445 |
| 2005-06-09 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2005-06-07 | 435 | 445 | 435 | 445 | 4,000 | 445 |
| 2005-06-06 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 2005-06-03 | 431 | 431 | 430 | 430 | 2,000 | 430 |
| 2005-06-02 | 440 | 445 | 440 | 445 | 4,000 | 445 |
| 2005-06-01 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-05-30 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2005-05-27 | 427 | 427 | 427 | 427 | 1,000 | 427 |
| 2005-05-26 | 433 | 433 | 432 | 432 | 3,000 | 432 |
| 2005-05-24 | 433 | 433 | 432 | 432 | 2,000 | 432 |
| 2005-05-23 | 430 | 438 | 430 | 430 | 4,000 | 430 |
| 2005-05-20 | 427 | 429 | 427 | 429 | 2,000 | 429 |
| 2005-05-19 | 440 | 440 | 426 | 427 | 9,000 | 427 |
| 2005-05-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-05-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-05-13 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-05-10 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-05-09 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-05-06 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-05-02 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2005-04-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-04-25 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-04-22 | 401 | 401 | 400 | 400 | 5,000 | 400 |
| 2005-04-19 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2005-04-18 | 400 | 412 | 400 | 400 | 19,000 | 400 |
| 2005-04-15 | 380 | 390 | 380 | 390 | 2,000 | 390 |
| 2005-04-14 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2005-04-13 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2005-04-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-04-04 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2005-04-01 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2005-03-31 | 390 | 390 | 380 | 380 | 2,000 | 380 |
| 2005-03-30 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2005-03-29 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2005-03-25 | 433 | 440 | 433 | 440 | 3,000 | 440 |
| 2005-03-24 | 430 | 435 | 430 | 435 | 6,000 | 435 |
| 2005-03-23 | 420 | 430 | 420 | 430 | 7,000 | 430 |
| 2005-03-22 | 410 | 417 | 410 | 417 | 7,000 | 417 |
| 2005-03-18 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 2005-03-15 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2005-03-14 | 400 | 405 | 400 | 405 | 9,000 | 405 |
| 2005-03-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-03-09 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2005-03-08 | 390 | 395 | 390 | 395 | 4,000 | 395 |
| 2005-03-07 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2005-03-03 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2005-03-02 | 385 | 388 | 385 | 388 | 10,000 | 388 |
| 2005-03-01 | 385 | 385 | 385 | 385 | 10,000 | 385 |
| 2005-02-28 | 378 | 385 | 378 | 385 | 17,000 | 385 |
| 2005-02-25 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2005-02-24 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 2005-02-23 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2005-02-22 | 379 | 379 | 379 | 379 | 5,000 | 379 |
| 2005-02-21 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2005-02-17 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2005-02-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-02-14 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2005-02-10 | 377 | 380 | 377 | 377 | 4,000 | 377 |
| 2005-02-08 | 360 | 380 | 360 | 377 | 13,000 | 377 |
| 2005-02-01 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2005-01-28 | 350 | 350 | 340 | 340 | 5,000 | 340 |
| 2005-01-25 | 350 | 350 | 341 | 341 | 3,000 | 341 |
| 2005-01-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2005-01-20 | 330 | 340 | 330 | 340 | 5,000 | 340 |
| 2005-01-19 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2005-01-18 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2005-01-13 | 328 | 329 | 328 | 329 | 2,000 | 329 |
| 2005-01-12 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2005-01-11 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2005-01-07 | 317 | 317 | 316 | 316 | 3,000 | 316 |
| 2005-01-06 | 316 | 316 | 316 | 316 | 1,000 | 316 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
