5280 ヨシコン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-12-26 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2007-12-25 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2007-12-21 | 301 | 303 | 301 | 303 | 4,000 | 303 |
| 2007-12-19 | 297 | 300 | 297 | 300 | 2,000 | 300 |
| 2007-12-14 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2007-12-11 | 300 | 300 | 291 | 291 | 2,000 | 291 |
| 2007-11-22 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2007-11-21 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2007-11-20 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2007-11-16 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2007-11-15 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2007-11-14 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2007-11-13 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-11-08 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-11-06 | 302 | 302 | 302 | 302 | 6,000 | 302 |
| 2007-11-05 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2007-11-02 | 305 | 305 | 302 | 302 | 5,000 | 302 |
| 2007-10-31 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2007-10-30 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2007-10-29 | 302 | 303 | 302 | 302 | 5,000 | 302 |
| 2007-10-25 | 305 | 305 | 301 | 301 | 3,000 | 301 |
| 2007-10-24 | 305 | 310 | 305 | 310 | 4,000 | 310 |
| 2007-10-23 | 302 | 306 | 300 | 306 | 7,000 | 306 |
| 2007-10-22 | 303 | 303 | 301 | 302 | 12,000 | 302 |
| 2007-10-19 | 311 | 311 | 301 | 301 | 2,000 | 301 |
| 2007-10-17 | 320 | 320 | 316 | 316 | 2,000 | 316 |
| 2007-10-15 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-10-11 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2007-10-09 | 333 | 333 | 331 | 331 | 2,000 | 331 |
| 2007-10-05 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2007-10-02 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2007-10-01 | 323 | 329 | 323 | 329 | 5,000 | 329 |
| 2007-09-28 | 314 | 316 | 314 | 316 | 3,000 | 316 |
| 2007-09-21 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 2007-09-20 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2007-09-19 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2007-09-14 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2007-09-13 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2007-09-12 | 329 | 329 | 323 | 323 | 4,000 | 323 |
| 2007-09-10 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2007-09-05 | 324 | 324 | 321 | 322 | 6,000 | 322 |
| 2007-09-04 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2007-08-28 | 328 | 328 | 327 | 327 | 5,000 | 327 |
| 2007-08-22 | 328 | 328 | 326 | 326 | 5,000 | 326 |
| 2007-08-21 | 332 | 332 | 326 | 327 | 6,000 | 327 |
| 2007-08-20 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2007-08-17 | 342 | 342 | 322 | 322 | 3,000 | 322 |
| 2007-08-09 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2007-08-08 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2007-08-01 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2007-07-31 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2007-07-25 | 370 | 380 | 370 | 380 | 5,000 | 380 |
| 2007-07-24 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2007-07-23 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 2007-07-20 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2007-07-19 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2007-07-18 | 381 | 381 | 381 | 381 | 4,000 | 381 |
| 2007-07-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-07-12 | 380 | 380 | 380 | 380 | 11,000 | 380 |
| 2007-07-11 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2007-07-10 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2007-07-06 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-07-04 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2007-07-03 | 380 | 389 | 380 | 380 | 3,000 | 380 |
| 2007-07-02 | 390 | 390 | 380 | 380 | 3,000 | 380 |
| 2007-06-29 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2007-06-28 | 391 | 391 | 389 | 391 | 7,000 | 391 |
| 2007-06-27 | 376 | 389 | 376 | 389 | 2,000 | 389 |
| 2007-06-26 | 383 | 383 | 381 | 381 | 4,000 | 381 |
| 2007-06-25 | 383 | 383 | 383 | 383 | 5,000 | 383 |
| 2007-06-22 | 384 | 384 | 383 | 383 | 7,000 | 383 |
| 2007-06-21 | 392 | 392 | 383 | 383 | 2,000 | 383 |
| 2007-06-20 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2007-06-19 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2007-06-18 | 392 | 392 | 392 | 392 | 2,000 | 392 |
| 2007-06-14 | 390 | 393 | 390 | 393 | 4,000 | 393 |
| 2007-06-13 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2007-06-12 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2007-06-08 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2007-06-07 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 2007-06-06 | 378 | 379 | 378 | 379 | 12,000 | 379 |
| 2007-06-05 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2007-06-04 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2007-05-31 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2007-05-30 | 390 | 393 | 390 | 393 | 4,000 | 393 |
| 2007-05-29 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2007-05-28 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2007-05-25 | 390 | 390 | 390 | 390 | 5,000 | 390 |
| 2007-05-23 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2007-05-22 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2007-05-21 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2007-05-17 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2007-05-16 | 387 | 387 | 387 | 387 | 5,000 | 387 |
| 2007-05-15 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-05-14 | 389 | 389 | 387 | 387 | 2,000 | 387 |
| 2007-05-11 | 388 | 388 | 387 | 387 | 3,000 | 387 |
| 2007-05-08 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2007-05-07 | 399 | 403 | 399 | 403 | 5,000 | 403 |
| 2007-05-02 | 383 | 383 | 380 | 380 | 5,000 | 380 |
| 2007-05-01 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2007-04-27 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2007-04-26 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2007-04-23 | 368 | 372 | 368 | 372 | 7,000 | 372 |
| 2007-04-20 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2007-04-18 | 370 | 373 | 370 | 373 | 3,000 | 373 |
| 2007-04-17 | 370 | 370 | 350 | 365 | 12,000 | 365 |
| 2007-04-16 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 2007-04-13 | 397 | 397 | 397 | 397 | 2,000 | 397 |
| 2007-04-09 | 388 | 393 | 388 | 393 | 2,000 | 393 |
| 2007-04-06 | 392 | 397 | 392 | 397 | 3,000 | 397 |
| 2007-04-05 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2007-04-04 | 399 | 401 | 396 | 401 | 4,000 | 401 |
| 2007-04-02 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2007-03-30 | 396 | 401 | 396 | 401 | 2,000 | 401 |
| 2007-03-27 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-03-26 | 413 | 413 | 411 | 411 | 4,000 | 411 |
| 2007-03-22 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2007-03-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-03-19 | 405 | 410 | 405 | 410 | 4,000 | 410 |
| 2007-03-16 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2007-03-15 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-03-14 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-03-13 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2007-03-12 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2007-03-08 | 405 | 405 | 400 | 404 | 3,000 | 404 |
| 2007-03-05 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2007-03-01 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2007-02-28 | 398 | 399 | 398 | 399 | 5,000 | 399 |
| 2007-02-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-02-23 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2007-02-22 | 401 | 401 | 390 | 400 | 11,000 | 400 |
| 2007-02-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-02-20 | 396 | 396 | 396 | 396 | 3,000 | 396 |
| 2007-02-19 | 404 | 404 | 396 | 396 | 4,000 | 396 |
| 2007-02-16 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2007-02-15 | 398 | 400 | 398 | 400 | 2,000 | 400 |
| 2007-02-14 | 389 | 389 | 389 | 389 | 10,000 | 389 |
| 2007-02-13 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2007-02-09 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2007-02-08 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2007-02-07 | 410 | 410 | 409 | 409 | 5,000 | 409 |
| 2007-02-06 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2007-02-05 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-02-02 | 412 | 412 | 410 | 410 | 2,000 | 410 |
| 2007-01-31 | 417 | 417 | 417 | 417 | 3,000 | 417 |
| 2007-01-29 | 415 | 416 | 415 | 416 | 2,000 | 416 |
| 2007-01-26 | 413 | 415 | 413 | 415 | 4,000 | 415 |
| 2007-01-25 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2007-01-24 | 412 | 415 | 411 | 415 | 11,000 | 415 |
| 2007-01-23 | 413 | 415 | 412 | 412 | 3,000 | 412 |
| 2007-01-22 | 419 | 419 | 418 | 419 | 6,000 | 419 |
| 2007-01-19 | 417 | 420 | 415 | 419 | 6,000 | 419 |
| 2007-01-18 | 410 | 430 | 410 | 416 | 13,000 | 416 |
| 2007-01-17 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2007-01-16 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2007-01-15 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2007-01-12 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2007-01-11 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2007-01-10 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2007-01-09 | 407 | 407 | 405 | 405 | 4,000 | 405 |
| 2007-01-05 | 408 | 409 | 408 | 409 | 2,000 | 409 |
| 2007-01-04 | 397 | 397 | 397 | 397 | 1,000 | 397 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
