5280 ヨシコン(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	488	500	480	500	14,000	500
2012-12-27	490	496	490	493	4,000	493
2012-12-26	511	511	498	500	15,000	500
2012-12-25	490	510	490	510	14,000	510
2012-12-21	490	494	480	480	28,000	480
2012-12-20	495	495	485	485	4,000	485
2012-12-19	497	510	497	500	10,000	500
2012-12-18	464	498	463	497	13,000	497
2012-12-17	430	460	430	460	7,000	460
2012-12-14	430	430	420	420	2,000	420
2012-12-13	420	430	420	430	4,000	430
2012-12-12	421	421	421	421	2,000	421
2012-12-11	424	424	422	422	3,000	422
2012-12-07	422	422	422	422	2,000	422
2012-12-06	425	430	425	430	5,000	430
2012-12-04	418	418	418	418	1,000	418
2012-11-27	428	428	428	428	1,000	428
2012-11-26	423	423	423	423	2,000	423
2012-11-22	423	423	415	415	2,000	415
2012-11-21	420	420	415	415	2,000	415
2012-11-19	413	413	413	413	1,000	413
2012-11-16	411	413	411	413	2,000	413
2012-11-09	425	425	425	425	1,000	425
2012-11-05	428	428	428	428	1,000	428
2012-11-02	425	425	424	424	3,000	424
2012-10-31	430	430	428	428	6,000	428
2012-10-30	413	416	413	416	2,000	416
2012-10-29	410	416	410	416	3,000	416
2012-10-25	401	403	401	403	5,000	403
2012-10-24	403	403	403	403	5,000	403
2012-10-23	411	411	410	410	7,000	410
2012-10-22	411	411	411	411	3,000	411
2012-10-18	410	410	410	410	5,000	410
2012-10-12	416	416	416	416	2,000	416
2012-10-11	416	416	416	416	5,000	416
2012-10-10	410	416	410	416	9,000	416
2012-10-05	416	416	410	410	3,000	410
2012-10-04	416	416	416	416	1,000	416
2012-09-25	410	416	410	416	3,000	416
2012-09-24	416	416	416	416	1,000	416
2012-09-21	416	416	416	416	1,000	416
2012-09-20	416	416	416	416	1,000	416
2012-09-19	420	420	420	420	1,000	420
2012-09-18	420	420	420	420	1,000	420
2012-09-14	420	420	420	420	1,000	420
2012-09-11	420	420	420	420	1,000	420
2012-09-10	418	418	418	418	1,000	418
2012-09-03	411	411	410	410	3,000	410
2012-08-22	427	427	425	425	2,000	425
2012-08-20	425	425	425	425	1,000	425
2012-08-16	425	425	425	425	1,000	425
2012-08-03	433	433	433	433	1,000	433
2012-08-01	429	429	429	429	1,000	429
2012-07-30	424	429	424	429	6,000	429
2012-07-25	448	448	448	448	10,000	448
2012-07-24	448	448	448	448	2,000	448
2012-07-23	448	448	448	448	2,000	448
2012-07-19	443	443	443	443	2,000	443
2012-07-18	443	443	443	443	1,000	443
2012-07-17	443	443	443	443	7,000	443
2012-07-12	445	445	445	445	2,000	445
2012-07-11	450	450	450	450	3,000	450
2012-07-10	464	465	460	460	8,000	460
2012-07-09	440	462	440	462	12,000	462
2012-07-06	431	444	431	444	6,000	444
2012-07-05	435	435	430	430	3,000	430
2012-07-04	434	435	434	435	5,000	435
2012-07-03	427	427	427	427	1,000	427
2012-07-02	430	430	427	427	6,000	427
2012-06-29	430	430	430	430	4,000	430
2012-06-28	430	430	430	430	2,000	430
2012-06-26	433	433	429	429	2,000	429
2012-06-25	435	440	433	433	5,000	433
2012-06-22	429	429	429	429	1,000	429
2012-06-21	421	421	415	415	3,000	415
2012-06-19	430	430	421	421	3,000	421
2012-06-18	438	445	438	440	4,000	440
2012-06-15	429	430	429	430	4,000	430
2012-06-14	419	420	419	420	6,000	420
2012-06-12	411	411	411	411	3,000	411
2012-06-08	400	400	400	400	2,000	400
2012-06-05	400	400	400	400	1,000	400
2012-06-04	400	400	400	400	1,000	400
2012-05-22	400	400	400	400	2,000	400
2012-05-17	400	400	400	400	1,000	400
2012-05-16	400	403	400	400	4,000	400
2012-05-15	396	400	396	400	2,000	400
2012-05-14	417	417	410	410	2,000	410
2012-05-11	412	412	412	412	1,000	412
2012-05-10	420	420	420	420	7,000	420
2012-05-09	435	435	435	435	2,000	435
2012-05-08	430	430	430	430	1,000	430
2012-05-07	426	426	422	422	3,000	422
2012-05-02	441	441	434	434	5,000	434
2012-05-01	441	442	440	440	8,000	440
2012-04-27	425	425	425	425	1,000	425
2012-04-26	415	419	413	419	5,000	419
2012-04-25	411	411	410	410	2,000	410
2012-04-23	430	430	430	430	1,000	430
2012-04-19	420	430	420	430	4,000	430
2012-04-18	417	418	417	418	2,000	418
2012-04-17	410	417	410	417	3,000	417
2012-04-12	419	419	419	419	5,000	419
2012-04-06	420	420	420	420	3,000	420
2012-04-05	421	421	420	420	2,000	420
2012-04-04	430	430	420	420	5,000	420
2012-04-03	417	420	412	420	9,000	420
2012-04-02	410	417	409	417	3,000	417
2012-03-30	400	420	400	409	7,000	409
2012-03-28	400	400	395	395	3,000	395
2012-03-26	421	421	421	421	1,000	421
2012-03-23	425	425	420	420	2,000	420
2012-03-22	439	441	427	427	8,000	427
2012-03-21	429	440	429	440	8,000	440
2012-03-19	430	440	422	422	3,000	422
2012-03-16	420	420	420	420	1,000	420
2012-03-15	420	420	420	420	1,000	420
2012-03-14	415	415	410	410	3,000	410
2012-03-13	409	409	409	409	1,000	409
2012-03-12	395	405	384	384	7,000	384
2012-03-09	380	390	380	390	8,000	390
2012-03-08	373	428	373	428	7,000	428
2012-03-06	374	375	374	375	3,000	375
2012-03-05	362	374	362	374	5,000	374
2012-03-02	352	352	352	352	1,000	352
2012-03-01	354	354	354	354	2,000	354
2012-02-29	367	367	367	367	1,000	367
2012-02-28	365	367	360	367	3,000	367
2012-02-27	373	373	370	370	2,000	370
2012-02-24	365	373	365	373	3,000	373
2012-02-23	365	365	365	365	1,000	365
2012-02-22	361	361	357	357	4,000	357
2012-02-21	356	357	356	357	3,000	357
2012-02-17	349	349	349	349	2,000	349
2012-02-16	340	348	340	348	6,000	348
2012-02-14	341	341	340	340	2,000	340
2012-02-13	341	341	341	341	1,000	341
2012-02-07	345	345	345	345	2,000	345
2012-02-06	339	339	339	339	1,000	339
2012-02-03	331	331	331	331	2,000	331
2012-02-02	354	354	331	331	8,000	331
2012-02-01	369	369	346	354	3,000	354
2012-01-26	369	369	369	369	2,000	369
2012-01-25	360	369	360	369	3,000	369
2012-01-24	358	360	358	360	2,000	360
2012-01-23	350	358	350	358	4,000	358
2012-01-20	346	346	346	346	3,000	346
2012-01-19	347	347	347	347	1,000	347
2012-01-18	346	351	346	351	2,000	351
2012-01-17	360	360	360	360	1,000	360
2012-01-16	350	361	350	360	3,000	360
2012-01-13	334	342	334	342	2,000	342
2012-01-12	350	350	350	350	2,000	350
2012-01-04	334	347	334	347	2,000	347

分割・併合履歴： [1994-03-28]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30