1. HOME >
  2. 株価時系列 >
  3. 5280 >
  4. 2013年

5280 ヨシコン(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,1391,1441,1341,13914,2001,139
2013-12-271,1341,1361,1131,13414,8001,134
2013-12-261,1031,1351,1031,12317,3001,123
2013-12-251,1141,1201,1001,12018,4001,120
2013-12-241,1341,1401,1051,11313,6001,113
2013-12-201,1351,1401,1331,13415,0001,134
2013-12-191,1421,1461,1361,14465,8001,144
2013-12-181,1861,1881,1521,18019,5001,180
2013-12-171,1841,1861,1741,1865,8001,186
2013-12-161,1801,1851,1761,18013,5001,180
2013-12-131,1761,1801,1721,1805,7001,180
2013-12-121,1761,1801,1701,1807,1001,180
2013-12-111,1841,1851,1751,1782,2001,178
2013-12-101,1821,1821,1701,1806,9001,180
2013-12-091,1811,1931,1671,1718,1001,171
2013-12-061,1801,1801,1701,1805,4001,180
2013-12-051,1741,1891,1701,1806,7001,180
2013-12-041,1751,1901,1721,1726,1001,172
2013-12-031,1901,1901,1831,1883,7001,188
2013-12-021,1801,1911,1781,1898,6001,189
2013-11-291,1641,1801,1621,1788,4001,178
2013-11-281,1811,1871,1761,1849,9001,184
2013-11-271,1811,1911,1811,1849,6001,184
2013-11-261,1901,1901,1851,1858001,185
2013-11-251,1851,1951,1851,1902,5001,190
2013-11-221,1991,1991,1781,1925,6001,192
2013-11-211,1901,1941,1861,1904,7001,190
2013-11-201,2031,2051,1841,18619,1001,186
2013-11-191,1971,2031,1971,2035,6001,203
2013-11-181,2001,2031,1971,20010,0001,200
2013-11-151,1981,2001,1941,2009,1001,200
2013-11-141,2021,2031,1981,19830,7001,198
2013-11-131,2001,2021,1911,19446,1001,194
2013-11-121,2351,2431,2101,2307,7001,230
2013-11-111,2741,2741,2341,2601,5001,260
2013-11-081,2611,2611,2351,2553,6001,255
2013-11-071,2841,3001,2711,2798,5001,279
2013-11-061,2871,2871,2551,2844,3001,284
2013-11-051,2901,3071,2901,3021,2001,302
2013-11-011,3001,3091,3001,3005,2001,300
2013-10-311,2911,3181,2911,3109001,310
2013-10-301,2781,3301,2781,30049,4001,300
2013-10-291,2701,2791,2511,2795,3001,279
2013-10-281,2701,2751,2701,2753,7001,275
2013-10-241,2581,2701,2581,2704,3001,270
2013-10-231,2501,2701,2501,2707,6001,270
2013-10-221,2671,2691,2601,2602,2001,260
2013-10-211,2651,2681,2651,2656,3001,265
2013-10-181,2891,2891,2651,2652,0001,265
2013-10-171,2801,2801,2581,2591,3001,259
2013-10-161,2771,2771,2531,2704,2001,270
2013-10-111,3101,3101,2611,2791,2001,279
2013-10-101,2701,2701,2101,2594,4001,259
2013-10-091,2501,2601,2481,2603,1001,260
2013-10-081,2291,2501,2291,2502,0001,250
2013-10-071,2321,2321,2321,2328001,232
2013-10-041,2451,2601,2051,2283,4001,228
2013-10-031,2551,2551,2541,2556001,255
2013-10-021,2601,2601,2331,2405,5001,240
2013-10-011,2501,2511,2291,2301,5001,230
2013-09-301,2661,2661,2381,2492,4001,249
2013-09-271,2761,2761,2311,2651,7001,265
2013-09-261,2691,2751,2681,2751,5001,275
2013-09-251,2851,2851,2611,2801,4001,280
2013-09-241,2901,2981,2801,2801,6001,280
2013-09-201,2951,2951,2801,2902,6001,290
2013-09-191,3001,3001,2651,2902,3001,290
2013-09-181,3211,3211,2791,3004,4001,300
2013-09-171,2521,2801,2521,2809001,280
2013-09-131,2701,2801,2371,2782,9001,278
2013-09-121,2321,2631,2321,2634001,263
2013-09-111,2821,2821,2501,2501,7001,250
2013-09-101,1901,2801,1581,28049,0001,280
2013-09-091,2001,2001,1881,1882,5001,188
2013-09-061,1691,1691,1501,1505,3001,150
2013-09-051,1551,1601,1301,1608001,160
2013-09-041,1611,1611,1611,1613001,161
2013-09-031,1741,1801,1511,1518001,151
2013-09-021,1501,1501,1021,1507001,150
2013-08-281,1501,1501,1501,15013,0001,150
2013-08-271,1501,1501,1501,1504,0001,150
2013-08-261,1051,1401,1051,1404,0001,140
2013-08-221,1401,1401,1401,1401,0001,140
2013-08-211,1401,1551,1251,1404,0001,140
2013-08-201,1971,1971,1971,1972,0001,197
2013-08-011,2351,2351,2351,2351,0001,235
2013-07-311,2101,2351,1771,23520,0001,235
2013-07-301,2201,2421,2121,24210,0001,242
2013-07-291,2501,2501,2501,2502,0001,250
2013-07-251,2711,2961,2711,2962,0001,296
2013-07-231,3181,3181,3181,3181,0001,318
2013-07-221,3541,3541,2951,31810,0001,318
2013-07-171,2901,3301,2901,3304,0001,330
2013-07-101,2901,3501,2901,3503,0001,350
2013-07-091,3501,3501,3501,3501,0001,350
2013-07-081,3751,3751,3601,3602,0001,360
2013-07-051,3601,3601,3601,3605,0001,360
2013-07-021,3501,3601,3501,3605,0001,360
2013-07-011,3601,3701,3401,3506,0001,350
2013-06-281,2611,3901,2551,39016,0001,390
2013-06-271,2361,2801,2361,2804,0001,280
2013-06-261,3001,3001,2401,28611,0001,286
2013-06-251,2921,3201,2401,32011,0001,320
2013-06-241,3301,3451,2851,3407,0001,340
2013-06-191,3101,3301,3101,3302,0001,330
2013-06-181,2801,2801,2801,2802,0001,280
2013-06-121,2791,2951,2791,2953,0001,295
2013-06-111,2761,2831,2181,2836,0001,283
2013-06-101,2201,2201,2131,2165,0001,216
2013-06-071,2011,2351,1151,23513,0001,235
2013-06-061,3301,3301,2351,28918,0001,289
2013-06-051,3901,3901,3901,3902,0001,390
2013-06-041,3301,3951,3301,3958,0001,395
2013-06-031,3501,3501,2701,3297,0001,329
2013-05-311,3301,3501,3301,35010,0001,350
2013-05-301,3751,3751,3301,33015,0001,330
2013-05-291,4001,4001,3751,3858,0001,385
2013-05-281,3901,4501,3851,42921,0001,429
2013-05-271,4091,4501,3971,4508,0001,450
2013-05-241,4491,4691,4301,4699,0001,469
2013-05-231,5001,5101,4311,47920,0001,479
2013-05-221,4501,5301,4321,53016,0001,530
2013-05-211,4801,4801,4801,4801,0001,480
2013-05-171,4551,5271,3911,52732,0001,527
2013-05-161,4501,4971,4301,49716,0001,497
2013-05-151,6011,6011,4501,57033,0001,570
2013-05-141,6001,6401,6001,60517,0001,605
2013-05-131,5881,6301,5501,63010,0001,630
2013-05-101,6601,6601,5881,58811,0001,588
2013-05-091,6321,6601,6001,66014,0001,660
2013-05-081,6981,6981,6601,6608,0001,660
2013-05-071,6581,6581,6211,65031,0001,650
2013-05-021,6011,6601,5921,66020,0001,660
2013-05-011,7001,7001,5881,64436,0001,644
2013-04-301,4621,7001,4601,70028,0001,700
2013-04-261,5401,5401,4501,50019,0001,500
2013-04-251,5661,5661,4951,56016,0001,560
2013-04-241,5921,6281,5611,60023,0001,600
2013-04-231,6601,6981,5011,62828,0001,628
2013-04-221,6831,7661,6601,66058,0001,660
2013-04-191,3801,4931,3001,49379,0001,493
2013-04-181,1901,3401,1761,31073,0001,310
2013-04-171,1501,1901,0781,10831,0001,108
2013-04-161,1031,1441,0971,14322,0001,143
2013-04-151,1501,1501,1301,14921,0001,149
2013-04-121,1301,1891,1301,15041,0001,150
2013-04-111,0601,1381,0251,10164,0001,101
2013-04-101,0231,1301,0231,12021,0001,120
2013-04-091,1601,1691,0201,05038,0001,050
2013-04-081,0401,0401,0381,04031,0001,040
2013-04-0588690087089022,000890
2013-04-0483586583586512,000865
2013-04-038378378378371,000837
2013-04-0279382974182911,000829
2013-04-0185385380680612,000806
2013-03-298598608168609,000860
2013-03-288608608608608,000860
2013-03-278368648368646,000864
2013-03-2679086578984124,000841
2013-03-2577179277179210,000792
2013-03-2277277274077013,000770
2013-03-2176977274177229,000772
2013-03-197707757607608,000760
2013-03-1874578974576129,000761
2013-03-1571874871874015,000740
2013-03-137107107107101,000710
2013-03-1272572571071010,000710
2013-03-117417417407402,000740
2013-03-087207267107268,000726
2013-03-077257257257251,000725
2013-03-067207297207298,000729
2013-03-057067067067064,000706
2013-03-0471073470771914,000719
2013-02-286977046976979,000697
2013-02-276726876726872,000687
2013-02-266616626606625,000662
2013-02-226906906716774,000677
2013-02-216756756706705,000670
2013-02-206756956756754,000675
2013-02-196806956806955,000695
2013-02-186406706406709,000670
2013-02-1566567064464911,000649
2013-02-1463064560664513,000645
2013-02-136756756506506,000650
2013-02-126956956956951,000695
2013-02-086956956876959,000695
2013-02-077207206937076,000707
2013-02-0670172070071026,000710
2013-02-056706976706976,000697
2013-02-0463868163868110,000681
2013-02-0164064060563715,000637
2013-01-316246346246343,000634
2013-01-306106246106245,000624
2013-01-296236286226237,000623
2013-01-286156556156538,000653
2013-01-2559063559061620,000616
2013-01-246056055905904,000590
2013-01-2360561559059513,000595
2013-01-2257260957260913,000609
2013-01-215705805705716,000571
2013-01-185355605355609,000560
2013-01-175355355315358,000535
2013-01-165415415305306,000530
2013-01-155275475275409,000540
2013-01-115385385375372,000537
2013-01-095335345255344,000534
2013-01-085315355315357,000535
2013-01-075215385215308,000530
2013-01-045125205125207,000520

分割・併合履歴 ： [1994-03-28]1株→1.1株