5280 ヨシコン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2008-12-22 | 205 | 205 | 205 | 205 | 10,000 | 205 |
| 2008-12-19 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2008-12-15 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2008-12-11 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2008-12-09 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2008-12-08 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2008-12-05 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2008-12-04 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2008-12-03 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2008-12-02 | 208 | 208 | 206 | 206 | 4,000 | 206 |
| 2008-12-01 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2008-11-28 | 198 | 210 | 198 | 210 | 3,000 | 210 |
| 2008-11-21 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 2008-11-20 | 204 | 204 | 194 | 194 | 4,000 | 194 |
| 2008-11-19 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2008-11-18 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2008-11-17 | 194 | 194 | 194 | 194 | 5,000 | 194 |
| 2008-11-14 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2008-11-13 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2008-11-12 | 199 | 208 | 198 | 198 | 8,000 | 198 |
| 2008-11-11 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2008-11-10 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2008-11-05 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2008-11-04 | 205 | 205 | 205 | 205 | 10,000 | 205 |
| 2008-10-31 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2008-10-28 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2008-10-22 | 180 | 180 | 172 | 172 | 5,000 | 172 |
| 2008-10-16 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2008-10-14 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2008-10-10 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-10-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-10-07 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-09-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-09-22 | 201 | 201 | 200 | 200 | 6,000 | 200 |
| 2008-09-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-09-18 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2008-09-17 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2008-09-16 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2008-09-12 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2008-09-11 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2008-09-10 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2008-09-09 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2008-09-08 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2008-09-05 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2008-09-03 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2008-08-29 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2008-08-25 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2008-08-22 | 220 | 220 | 215 | 215 | 5,000 | 215 |
| 2008-08-20 | 221 | 221 | 221 | 221 | 3,000 | 221 |
| 2008-08-15 | 227 | 227 | 221 | 221 | 4,000 | 221 |
| 2008-08-08 | 229 | 229 | 229 | 229 | 4,000 | 229 |
| 2008-08-06 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2008-08-01 | 228 | 229 | 228 | 229 | 3,000 | 229 |
| 2008-07-29 | 229 | 229 | 229 | 229 | 21,000 | 229 |
| 2008-07-28 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2008-07-24 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2008-07-22 | 233 | 233 | 229 | 229 | 6,000 | 229 |
| 2008-07-17 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2008-07-15 | 235 | 235 | 233 | 233 | 2,000 | 233 |
| 2008-07-14 | 237 | 237 | 236 | 237 | 24,000 | 237 |
| 2008-07-11 | 240 | 240 | 237 | 237 | 5,000 | 237 |
| 2008-07-08 | 239 | 239 | 239 | 239 | 5,000 | 239 |
| 2008-07-01 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2008-06-30 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2008-06-23 | 249 | 249 | 249 | 249 | 3,000 | 249 |
| 2008-06-18 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2008-06-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-06-16 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2008-06-11 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-06-06 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2008-06-03 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-05-29 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2008-05-28 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2008-05-22 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2008-05-21 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2008-05-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-05-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-04-30 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2008-04-28 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2008-04-17 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2008-04-10 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2008-04-01 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2008-03-31 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2008-03-28 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2008-03-26 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-03-25 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2008-03-24 | 243 | 243 | 240 | 240 | 13,000 | 240 |
| 2008-03-21 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2008-03-19 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-03-18 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2008-03-17 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-03-14 | 250 | 250 | 245 | 245 | 4,000 | 245 |
| 2008-03-13 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2008-03-10 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2008-03-06 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2008-03-04 | 259 | 259 | 255 | 259 | 3,000 | 259 |
| 2008-02-29 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2008-02-28 | 260 | 263 | 260 | 263 | 6,000 | 263 |
| 2008-02-25 | 266 | 266 | 265 | 265 | 2,000 | 265 |
| 2008-02-22 | 266 | 266 | 265 | 266 | 10,000 | 266 |
| 2008-02-21 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-02-19 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 2008-02-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-02-15 | 280 | 290 | 275 | 290 | 6,000 | 290 |
| 2008-02-12 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-01-29 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2008-01-24 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2008-01-22 | 278 | 278 | 275 | 275 | 5,000 | 275 |
| 2008-01-18 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2008-01-17 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2008-01-15 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-01-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-01-04 | 305 | 305 | 300 | 300 | 2,000 | 300 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
