5280 ヨシコン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-22 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2009-12-18 | 225 | 240 | 225 | 240 | 4,000 | 240 |
| 2009-12-11 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-11-24 | 231 | 231 | 230 | 230 | 4,000 | 230 |
| 2009-11-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-11-11 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-10-28 | 230 | 230 | 229 | 229 | 3,000 | 229 |
| 2009-10-26 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-10-22 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2009-10-21 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2009-10-08 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-09-28 | 243 | 243 | 243 | 243 | 3,000 | 243 |
| 2009-09-14 | 236 | 236 | 226 | 226 | 5,000 | 226 |
| 2009-09-08 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2009-08-25 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2009-08-13 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2009-08-12 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2009-08-07 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2009-08-06 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2009-08-03 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-07-31 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-07-28 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2009-07-24 | 253 | 253 | 253 | 253 | 5,000 | 253 |
| 2009-07-23 | 251 | 253 | 251 | 253 | 2,000 | 253 |
| 2009-07-22 | 256 | 256 | 248 | 250 | 13,000 | 250 |
| 2009-07-21 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2009-07-14 | 246 | 246 | 246 | 246 | 14,000 | 246 |
| 2009-07-08 | 250 | 250 | 246 | 246 | 2,000 | 246 |
| 2009-07-06 | 254 | 254 | 253 | 253 | 3,000 | 253 |
| 2009-07-03 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2009-06-26 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2009-06-25 | 253 | 253 | 251 | 251 | 4,000 | 251 |
| 2009-06-22 | 246 | 246 | 245 | 245 | 6,000 | 245 |
| 2009-06-17 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2009-06-10 | 250 | 250 | 241 | 241 | 3,000 | 241 |
| 2009-06-09 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2009-06-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-06-03 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2009-06-02 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2009-06-01 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2009-05-28 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2009-05-26 | 253 | 257 | 252 | 257 | 11,000 | 257 |
| 2009-05-22 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2009-05-21 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2009-05-11 | 251 | 251 | 250 | 250 | 3,000 | 250 |
| 2009-04-08 | 210 | 290 | 210 | 290 | 4,000 | 290 |
| 2009-04-07 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2009-03-25 | 249 | 249 | 249 | 249 | 7,000 | 249 |
| 2009-03-24 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2009-03-23 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2009-03-18 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-03-11 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2009-03-10 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2009-03-05 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-03-04 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-03-03 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2009-03-02 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-02-27 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-02-26 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-02-25 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2009-02-24 | 185 | 185 | 184 | 185 | 5,000 | 185 |
| 2009-02-09 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-02-05 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-02-02 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2009-01-29 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2009-01-28 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2009-01-26 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-01-19 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2009-01-13 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2009-01-09 | 197 | 197 | 196 | 196 | 4,000 | 196 |
| 2009-01-08 | 195 | 196 | 195 | 196 | 4,000 | 196 |
| 2009-01-07 | 190 | 195 | 190 | 195 | 3,000 | 195 |
| 2009-01-06 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2009-01-05 | 186 | 186 | 186 | 186 | 1,000 | 186 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
