5280 ヨシコン(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2010-12-22 | 257 | 257 | 257 | 257 | 4,000 | 257 |
| 2010-12-13 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2010-12-06 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2010-12-02 | 245 | 247 | 245 | 247 | 4,000 | 247 |
| 2010-11-30 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-11-22 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2010-11-17 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-11-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-10-22 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2010-10-20 | 235 | 236 | 235 | 236 | 3,000 | 236 |
| 2010-09-22 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2010-09-15 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-09-13 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2010-09-06 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2010-09-01 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 2010-08-25 | 256 | 256 | 256 | 256 | 8,000 | 256 |
| 2010-08-24 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2010-08-23 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-08-20 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2010-08-19 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-08-17 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2010-08-10 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2010-08-09 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2010-08-04 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2010-07-22 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2010-07-07 | 231 | 236 | 231 | 236 | 2,000 | 236 |
| 2010-06-24 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2010-05-31 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2010-05-28 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2010-05-25 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2010-05-24 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2010-05-21 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2010-05-20 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2010-05-19 | 245 | 245 | 245 | 245 | 7,000 | 245 |
| 2010-05-18 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2010-05-10 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2010-05-06 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2010-04-30 | 240 | 250 | 240 | 250 | 4,000 | 250 |
| 2010-04-26 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2010-04-23 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2010-04-22 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2010-04-21 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2010-04-20 | 236 | 236 | 232 | 236 | 12,000 | 236 |
| 2010-04-19 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2010-04-15 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2010-04-14 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2010-04-13 | 231 | 231 | 228 | 228 | 4,000 | 228 |
| 2010-04-12 | 238 | 238 | 227 | 227 | 11,000 | 227 |
| 2010-04-09 | 225 | 230 | 225 | 230 | 5,000 | 230 |
| 2010-04-08 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2010-04-06 | 229 | 229 | 229 | 229 | 5,000 | 229 |
| 2010-04-05 | 233 | 233 | 232 | 232 | 3,000 | 232 |
| 2010-04-02 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2010-03-29 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2010-03-26 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2010-03-25 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2010-03-24 | 235 | 236 | 234 | 236 | 15,000 | 236 |
| 2010-03-23 | 234 | 234 | 234 | 234 | 8,000 | 234 |
| 2010-03-19 | 236 | 236 | 232 | 232 | 6,000 | 232 |
| 2010-03-09 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2010-03-03 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2010-03-02 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2010-02-24 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2010-02-22 | 232 | 232 | 232 | 232 | 6,000 | 232 |
| 2010-02-17 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2010-02-12 | 232 | 232 | 232 | 232 | 6,000 | 232 |
| 2010-02-09 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2010-02-08 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2010-02-03 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2010-01-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-01-04 | 240 | 240 | 240 | 240 | 1,000 | 240 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
