5280 ヨシコン(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-29 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2011-12-28 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2011-12-27 | 318 | 330 | 318 | 330 | 5,000 | 330 |
| 2011-12-26 | 318 | 318 | 318 | 318 | 4,000 | 318 |
| 2011-12-22 | 305 | 312 | 305 | 312 | 5,000 | 312 |
| 2011-12-21 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2011-12-20 | 291 | 295 | 291 | 295 | 4,000 | 295 |
| 2011-12-19 | 288 | 288 | 288 | 288 | 8,000 | 288 |
| 2011-12-16 | 296 | 296 | 288 | 288 | 7,000 | 288 |
| 2011-12-14 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2011-12-13 | 296 | 296 | 280 | 288 | 7,000 | 288 |
| 2011-12-12 | 286 | 296 | 286 | 296 | 10,000 | 296 |
| 2011-12-09 | 290 | 290 | 282 | 282 | 7,000 | 282 |
| 2011-12-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-12-02 | 267 | 270 | 267 | 270 | 2,000 | 270 |
| 2011-11-24 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-11-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-11-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-11-18 | 277 | 290 | 277 | 290 | 2,000 | 290 |
| 2011-11-15 | 267 | 277 | 267 | 277 | 6,000 | 277 |
| 2011-11-14 | 251 | 259 | 251 | 259 | 2,000 | 259 |
| 2011-11-11 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2011-11-10 | 263 | 263 | 260 | 260 | 2,000 | 260 |
| 2011-11-09 | 255 | 263 | 255 | 263 | 2,000 | 263 |
| 2011-11-07 | 258 | 260 | 258 | 260 | 5,000 | 260 |
| 2011-10-27 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2011-10-26 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2011-10-17 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2011-09-27 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2011-09-26 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2011-09-22 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2011-09-21 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2011-09-14 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2011-09-13 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2011-09-09 | 261 | 261 | 260 | 260 | 4,000 | 260 |
| 2011-09-07 | 260 | 268 | 258 | 268 | 3,000 | 268 |
| 2011-09-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2011-09-02 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2011-09-01 | 260 | 260 | 255 | 257 | 6,000 | 257 |
| 2011-08-31 | 261 | 268 | 260 | 260 | 6,000 | 260 |
| 2011-08-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2011-08-22 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2011-08-19 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2011-08-18 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2011-08-16 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2011-08-15 | 269 | 277 | 269 | 277 | 4,000 | 277 |
| 2011-08-12 | 253 | 261 | 253 | 261 | 2,000 | 261 |
| 2011-08-11 | 231 | 246 | 231 | 246 | 3,000 | 246 |
| 2011-08-08 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2011-08-03 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2011-07-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-07-25 | 290 | 291 | 290 | 290 | 16,000 | 290 |
| 2011-07-22 | 280 | 290 | 280 | 290 | 6,000 | 290 |
| 2011-07-21 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2011-07-14 | 268 | 274 | 268 | 274 | 3,000 | 274 |
| 2011-07-13 | 264 | 264 | 263 | 263 | 3,000 | 263 |
| 2011-07-07 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2011-07-05 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2011-06-30 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2011-06-29 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2011-06-23 | 275 | 279 | 275 | 279 | 6,000 | 279 |
| 2011-06-22 | 262 | 269 | 262 | 269 | 8,000 | 269 |
| 2011-06-21 | 252 | 262 | 252 | 262 | 3,000 | 262 |
| 2011-06-20 | 255 | 257 | 255 | 255 | 4,000 | 255 |
| 2011-06-17 | 254 | 254 | 252 | 252 | 3,000 | 252 |
| 2011-06-16 | 253 | 253 | 252 | 252 | 3,000 | 252 |
| 2011-06-15 | 259 | 259 | 250 | 250 | 4,000 | 250 |
| 2011-06-14 | 256 | 258 | 254 | 258 | 5,000 | 258 |
| 2011-06-13 | 250 | 264 | 250 | 264 | 7,000 | 264 |
| 2011-06-10 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2011-06-09 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2011-06-08 | 250 | 250 | 247 | 247 | 4,000 | 247 |
| 2011-06-07 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2011-06-06 | 251 | 251 | 249 | 249 | 3,000 | 249 |
| 2011-06-03 | 246 | 251 | 246 | 251 | 3,000 | 251 |
| 2011-06-02 | 256 | 256 | 246 | 246 | 3,000 | 246 |
| 2011-06-01 | 263 | 263 | 258 | 258 | 3,000 | 258 |
| 2011-05-31 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2011-05-24 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2011-05-16 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2011-05-13 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2011-05-11 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 2011-05-10 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2011-05-09 | 300 | 300 | 290 | 290 | 6,000 | 290 |
| 2011-05-02 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2011-04-27 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2011-04-22 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2011-04-01 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2011-03-25 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2011-03-24 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2011-03-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2011-03-16 | 173 | 225 | 173 | 225 | 10,000 | 225 |
| 2011-03-15 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2011-03-02 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2011-02-22 | 315 | 315 | 315 | 315 | 11,000 | 315 |
| 2011-02-16 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2011-02-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2011-02-01 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2011-01-24 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2011-01-20 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2011-01-17 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2011-01-07 | 265 | 265 | 265 | 265 | 1,000 | 265 |
分割・併合履歴 ： [1994-03-28]1株→1.1株
