5280 ヨシコン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2006-12-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2006-12-26 | 402 | 402 | 392 | 393 | 3,000 | 393 |
| 2006-12-25 | 403 | 403 | 402 | 402 | 4,000 | 402 |
| 2006-12-22 | 400 | 402 | 400 | 402 | 2,000 | 402 |
| 2006-12-21 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2006-12-19 | 397 | 397 | 396 | 397 | 5,000 | 397 |
| 2006-12-18 | 395 | 397 | 390 | 390 | 4,000 | 390 |
| 2006-12-15 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2006-12-14 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2006-12-12 | 405 | 406 | 405 | 406 | 2,000 | 406 |
| 2006-12-11 | 404 | 405 | 404 | 405 | 2,000 | 405 |
| 2006-12-08 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2006-12-06 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2006-12-04 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2006-12-01 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2006-11-29 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2006-11-28 | 405 | 405 | 403 | 403 | 2,000 | 403 |
| 2006-11-27 | 384 | 400 | 384 | 400 | 2,000 | 400 |
| 2006-11-22 | 384 | 384 | 384 | 384 | 3,000 | 384 |
| 2006-11-20 | 439 | 439 | 384 | 384 | 3,000 | 384 |
| 2006-11-16 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2006-11-15 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-11-13 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2006-11-09 | 429 | 429 | 428 | 428 | 2,000 | 428 |
| 2006-11-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2006-11-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2006-11-06 | 448 | 448 | 430 | 430 | 3,000 | 430 |
| 2006-11-02 | 450 | 450 | 437 | 437 | 4,000 | 437 |
| 2006-11-01 | 436 | 450 | 436 | 450 | 3,000 | 450 |
| 2006-10-31 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2006-10-26 | 449 | 455 | 449 | 455 | 4,000 | 455 |
| 2006-10-25 | 453 | 455 | 450 | 455 | 7,000 | 455 |
| 2006-10-24 | 448 | 460 | 448 | 453 | 6,000 | 453 |
| 2006-10-23 | 440 | 445 | 440 | 445 | 10,000 | 445 |
| 2006-10-20 | 447 | 447 | 430 | 430 | 52,000 | 430 |
| 2006-10-19 | 451 | 460 | 450 | 450 | 29,000 | 450 |
| 2006-10-17 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2006-10-16 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2006-10-06 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-09-28 | 510 | 530 | 510 | 530 | 3,000 | 530 |
| 2006-09-27 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2006-09-26 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2006-09-25 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 2006-09-22 | 530 | 530 | 522 | 522 | 3,000 | 522 |
| 2006-09-21 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2006-09-20 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2006-09-19 | 530 | 534 | 530 | 534 | 5,000 | 534 |
| 2006-09-15 | 534 | 534 | 534 | 534 | 20,000 | 534 |
| 2006-09-13 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2006-09-12 | 533 | 533 | 520 | 520 | 5,000 | 520 |
| 2006-09-11 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2006-09-07 | 533 | 533 | 533 | 533 | 1,000 | 533 |
| 2006-09-05 | 533 | 533 | 533 | 533 | 10,000 | 533 |
| 2006-09-04 | 539 | 540 | 533 | 533 | 4,000 | 533 |
| 2006-09-01 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2006-08-31 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2006-08-29 | 539 | 539 | 522 | 522 | 4,000 | 522 |
| 2006-08-28 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2006-08-25 | 530 | 530 | 529 | 529 | 2,000 | 529 |
| 2006-08-24 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 2006-08-23 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2006-08-22 | 536 | 536 | 521 | 521 | 7,000 | 521 |
| 2006-08-21 | 537 | 537 | 536 | 536 | 21,000 | 536 |
| 2006-08-18 | 532 | 532 | 522 | 525 | 4,000 | 525 |
| 2006-08-17 | 518 | 549 | 510 | 532 | 18,000 | 532 |
| 2006-08-16 | 509 | 509 | 500 | 508 | 15,000 | 508 |
| 2006-08-15 | 519 | 519 | 500 | 500 | 8,000 | 500 |
| 2006-08-10 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2006-08-09 | 485 | 490 | 485 | 490 | 6,000 | 490 |
| 2006-08-08 | 521 | 521 | 470 | 470 | 7,000 | 470 |
| 2006-08-04 | 561 | 561 | 561 | 561 | 3,000 | 561 |
| 2006-08-03 | 582 | 582 | 582 | 582 | 4,000 | 582 |
| 2006-07-24 | 594 | 594 | 594 | 594 | 1,000 | 594 |
| 2006-07-21 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2006-07-18 | 596 | 596 | 596 | 596 | 2,000 | 596 |
| 2006-07-12 | 597 | 597 | 595 | 595 | 5,000 | 595 |
| 2006-07-11 | 597 | 597 | 597 | 597 | 1,000 | 597 |
| 2006-07-10 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2006-07-07 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2006-07-06 | 625 | 625 | 598 | 598 | 6,000 | 598 |
| 2006-07-05 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2006-07-04 | 610 | 610 | 600 | 600 | 15,000 | 600 |
| 2006-07-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-06-30 | 590 | 600 | 590 | 600 | 9,000 | 600 |
| 2006-06-29 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 2006-06-28 | 586 | 595 | 586 | 595 | 12,000 | 595 |
| 2006-06-27 | 588 | 595 | 588 | 595 | 7,000 | 595 |
| 2006-06-26 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2006-06-21 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2006-06-19 | 591 | 591 | 591 | 591 | 3,000 | 591 |
| 2006-06-16 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2006-06-15 | 600 | 600 | 591 | 591 | 4,000 | 591 |
| 2006-06-14 | 601 | 601 | 600 | 600 | 4,000 | 600 |
| 2006-06-13 | 579 | 619 | 579 | 601 | 3,000 | 601 |
| 2006-06-12 | 555 | 575 | 555 | 575 | 2,000 | 575 |
| 2006-06-09 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2006-06-08 | 517 | 575 | 515 | 575 | 16,000 | 575 |
| 2006-06-07 | 548 | 548 | 535 | 535 | 11,000 | 535 |
| 2006-06-06 | 572 | 572 | 532 | 533 | 5,000 | 533 |
| 2006-06-02 | 570 | 570 | 531 | 570 | 4,000 | 570 |
| 2006-06-01 | 600 | 600 | 580 | 580 | 2,000 | 580 |
| 2006-05-31 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2006-05-30 | 630 | 630 | 620 | 620 | 6,000 | 620 |
| 2006-05-29 | 634 | 634 | 634 | 634 | 1,000 | 634 |
| 2006-05-26 | 626 | 635 | 626 | 635 | 2,000 | 635 |
| 2006-05-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-05-24 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2006-05-23 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 2006-05-22 | 642 | 642 | 640 | 640 | 7,000 | 640 |
| 2006-05-19 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-05-18 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 2006-05-16 | 649 | 649 | 630 | 640 | 4,000 | 640 |
| 2006-05-15 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2006-05-12 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2006-05-11 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2006-05-10 | 635 | 635 | 634 | 634 | 2,000 | 634 |
| 2006-05-09 | 638 | 638 | 635 | 635 | 5,000 | 635 |
| 2006-05-08 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2006-05-02 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2006-04-28 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-04-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-04-25 | 635 | 640 | 635 | 640 | 2,000 | 640 |
| 2006-04-24 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-04-21 | 660 | 660 | 635 | 635 | 9,000 | 635 |
| 2006-04-20 | 680 | 680 | 660 | 660 | 4,000 | 660 |
| 2006-04-19 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2006-04-18 | 675 | 680 | 675 | 680 | 5,000 | 680 |
| 2006-04-17 | 680 | 680 | 675 | 676 | 8,000 | 676 |
| 2006-04-14 | 675 | 675 | 670 | 675 | 7,000 | 675 |
| 2006-04-13 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2006-04-12 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-04-11 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 2006-04-10 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2006-04-07 | 688 | 690 | 688 | 690 | 10,000 | 690 |
| 2006-04-06 | 685 | 685 | 680 | 684 | 5,000 | 684 |
| 2006-04-05 | 690 | 690 | 680 | 680 | 12,000 | 680 |
| 2006-04-04 | 680 | 685 | 680 | 685 | 12,000 | 685 |
| 2006-04-03 | 680 | 680 | 665 | 680 | 17,000 | 680 |
| 2006-03-31 | 670 | 675 | 670 | 675 | 4,000 | 675 |
| 2006-03-30 | 670 | 670 | 661 | 670 | 6,000 | 670 |
| 2006-03-29 | 666 | 666 | 653 | 653 | 3,000 | 653 |
| 2006-03-28 | 696 | 697 | 696 | 697 | 2,000 | 697 |
| 2006-03-27 | 673 | 697 | 673 | 697 | 4,000 | 697 |
| 2006-03-24 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2006-03-23 | 670 | 670 | 665 | 665 | 3,000 | 665 |
| 2006-03-22 | 676 | 676 | 676 | 676 | 1,000 | 676 |
| 2006-03-20 | 668 | 678 | 668 | 678 | 2,000 | 678 |
| 2006-03-16 | 641 | 651 | 641 | 651 | 2,000 | 651 |
| 2006-03-15 | 642 | 642 | 641 | 641 | 3,000 | 641 |
| 2006-03-14 | 655 | 665 | 655 | 665 | 2,000 | 665 |
| 2006-03-13 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2006-03-10 | 636 | 650 | 636 | 650 | 4,000 | 650 |
| 2006-03-09 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2006-03-08 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2006-03-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-03-03 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-03-02 | 670 | 680 | 670 | 680 | 4,000 | 680 |
| 2006-03-01 | 671 | 671 | 670 | 670 | 2,000 | 670 |
| 2006-02-27 | 660 | 670 | 660 | 670 | 3,000 | 670 |
| 2006-02-24 | 652 | 652 | 650 | 650 | 5,000 | 650 |
| 2006-02-22 | 650 | 650 | 632 | 632 | 3,000 | 632 |
| 2006-02-21 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2006-02-20 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2006-02-16 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-02-15 | 681 | 681 | 680 | 680 | 2,000 | 680 |
| 2006-02-13 | 715 | 715 | 705 | 705 | 3,000 | 705 |
| 2006-02-10 | 740 | 740 | 720 | 730 | 3,000 | 730 |
| 2006-02-09 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2006-02-08 | 795 | 795 | 737 | 737 | 10,000 | 737 |
| 2006-02-07 | 780 | 780 | 770 | 775 | 7,000 | 775 |
| 2006-02-06 | 755 | 770 | 745 | 750 | 10,000 | 750 |
| 2006-02-03 | 705 | 735 | 705 | 735 | 8,000 | 735 |
| 2006-02-02 | 710 | 715 | 710 | 710 | 9,000 | 710 |
| 2006-02-01 | 705 | 710 | 705 | 710 | 5,000 | 710 |
| 2006-01-31 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2006-01-30 | 700 | 700 | 695 | 695 | 4,000 | 695 |
| 2006-01-27 | 690 | 690 | 686 | 686 | 2,000 | 686 |
| 2006-01-26 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-01-24 | 683 | 690 | 680 | 680 | 5,000 | 680 |
| 2006-01-23 | 686 | 686 | 683 | 683 | 7,000 | 683 |
| 2006-01-20 | 682 | 683 | 680 | 683 | 8,000 | 683 |
| 2006-01-19 | 611 | 631 | 611 | 631 | 4,000 | 631 |
| 2006-01-18 | 700 | 700 | 651 | 651 | 3,000 | 651 |
| 2006-01-17 | 720 | 730 | 710 | 720 | 9,000 | 720 |
| 2006-01-16 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 2006-01-13 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-01-12 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2006-01-11 | 741 | 750 | 740 | 740 | 10,000 | 740 |
| 2006-01-10 | 760 | 770 | 740 | 740 | 9,000 | 740 |
| 2006-01-06 | 745 | 750 | 735 | 750 | 19,000 | 750 |
| 2006-01-05 | 732 | 745 | 721 | 745 | 13,000 | 745 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
