5280 ヨシコン(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	993	998	986	989	7,000	989
2014-12-29	985	993	984	990	14,700	990
2014-12-26	970	983	970	983	5,300	983
2014-12-25	977	977	970	970	20,100	970
2014-12-24	984	984	978	978	23,400	978
2014-12-22	985	986	981	983	21,200	983
2014-12-19	985	987	980	983	24,000	983
2014-12-18	980	987	980	985	24,500	985
2014-12-17	976	981	975	977	27,400	977
2014-12-16	995	995	979	980	16,700	980
2014-12-15	1,001	1,003	996	996	16,000	996
2014-12-12	1,003	1,018	998	1,002	27,500	1,002
2014-12-11	1,009	1,020	1,005	1,017	12,700	1,017
2014-12-10	1,025	1,026	1,005	1,018	26,800	1,018
2014-12-09	1,028	1,030	1,025	1,025	40,000	1,025
2014-12-08	1,058	1,090	1,049	1,050	11,800	1,050
2014-12-05	1,061	1,061	1,050	1,050	6,500	1,050
2014-12-04	1,068	1,068	1,059	1,059	4,800	1,059
2014-12-03	1,072	1,078	1,071	1,071	3,600	1,071
2014-12-02	1,075	1,099	1,049	1,078	28,200	1,078
2014-12-01	1,080	1,080	1,076	1,079	7,300	1,079
2014-11-28	1,091	1,112	1,090	1,110	7,000	1,110
2014-11-27	1,076	1,115	1,076	1,091	16,500	1,091
2014-11-26	1,080	1,081	1,075	1,080	6,300	1,080
2014-11-25	1,075	1,085	1,050	1,080	20,700	1,080
2014-11-21	1,068	1,080	1,049	1,075	13,500	1,075
2014-11-20	1,075	1,080	1,054	1,068	6,800	1,068
2014-11-19	1,074	1,079	1,055	1,075	5,300	1,075
2014-11-18	1,089	1,089	1,071	1,079	5,400	1,079
2014-11-17	1,078	1,105	1,060	1,067	10,200	1,067
2014-11-14	1,086	1,090	1,081	1,081	4,100	1,081
2014-11-13	1,086	1,087	1,077	1,087	6,800	1,087
2014-11-12	1,109	1,110	1,088	1,088	12,900	1,088
2014-11-11	1,100	1,115	1,088	1,111	9,800	1,111
2014-11-10	1,091	1,103	1,084	1,103	8,400	1,103
2014-11-07	1,099	1,099	1,089	1,093	5,600	1,093
2014-11-06	1,095	1,104	1,093	1,094	10,000	1,094
2014-11-05	1,107	1,114	1,060	1,107	52,200	1,107
2014-11-04	1,189	1,205	1,142	1,197	73,400	1,197
2014-10-31	1,122	1,154	1,122	1,150	21,400	1,150
2014-10-30	1,121	1,142	1,121	1,130	10,400	1,130
2014-10-29	1,127	1,134	1,112	1,125	4,200	1,125
2014-10-28	1,129	1,134	1,110	1,127	5,000	1,127
2014-10-27	1,121	1,136	1,120	1,129	6,400	1,129
2014-10-24	1,131	1,138	1,120	1,136	7,500	1,136
2014-10-23	1,137	1,137	1,112	1,125	3,400	1,125
2014-10-22	1,090	1,142	1,083	1,142	12,000	1,142
2014-10-21	1,074	1,090	1,061	1,090	5,700	1,090
2014-10-20	1,088	1,098	1,060	1,081	11,200	1,081
2014-10-17	1,088	1,090	1,034	1,056	6,200	1,056
2014-10-16	1,017	1,065	1,017	1,065	9,900	1,065
2014-10-15	1,069	1,074	1,048	1,071	7,300	1,071
2014-10-14	1,069	1,069	1,043	1,048	8,600	1,048
2014-10-10	1,076	1,095	1,070	1,085	14,400	1,085
2014-10-09	1,155	1,174	1,077	1,077	12,500	1,077
2014-10-08	1,145	1,160	1,138	1,155	2,900	1,155
2014-10-07	1,185	1,189	1,160	1,162	7,900	1,162
2014-10-06	1,182	1,199	1,171	1,187	23,000	1,187
2014-10-03	1,145	1,152	1,079	1,111	13,800	1,111
2014-10-02	1,126	1,147	1,070	1,142	15,200	1,142
2014-10-01	1,200	1,200	1,165	1,165	13,800	1,165
2014-09-30	1,220	1,220	1,192	1,192	12,700	1,192
2014-09-29	1,195	1,223	1,176	1,221	19,100	1,221
2014-09-26	1,171	1,205	1,164	1,199	11,100	1,199
2014-09-25	1,204	1,205	1,191	1,191	18,500	1,191
2014-09-24	1,193	1,196	1,182	1,196	8,200	1,196
2014-09-22	1,187	1,208	1,184	1,193	31,500	1,193
2014-09-19	1,194	1,205	1,178	1,179	17,500	1,179
2014-09-18	1,224	1,224	1,200	1,200	16,000	1,200
2014-09-17	1,203	1,230	1,181	1,202	40,700	1,202
2014-09-16	1,195	1,212	1,180	1,203	51,400	1,203
2014-09-12	1,150	1,185	1,140	1,177	48,400	1,177
2014-09-11	1,131	1,149	1,127	1,140	11,500	1,140
2014-09-10	1,111	1,128	1,103	1,125	6,300	1,125
2014-09-09	1,158	1,159	1,105	1,110	11,400	1,110
2014-09-08	1,103	1,150	1,103	1,148	22,500	1,148
2014-09-05	1,095	1,104	1,070	1,100	13,200	1,100
2014-09-04	1,090	1,115	1,085	1,090	12,700	1,090
2014-09-03	1,127	1,133	1,071	1,085	29,200	1,085
2014-09-02	1,168	1,168	1,126	1,126	23,000	1,126
2014-09-01	1,126	1,175	1,119	1,141	57,000	1,141
2014-08-29	1,084	1,120	1,070	1,120	22,100	1,120
2014-08-28	1,060	1,079	1,058	1,066	15,100	1,066
2014-08-27	1,061	1,063	1,048	1,059	4,000	1,059
2014-08-26	1,045	1,072	1,045	1,060	17,200	1,060
2014-08-25	1,027	1,082	1,023	1,036	27,400	1,036
2014-08-22	1,010	1,028	1,004	1,028	20,800	1,028
2014-08-21	1,016	1,016	1,003	1,007	5,900	1,007
2014-08-20	1,013	1,020	1,011	1,017	9,200	1,017
2014-08-19	1,042	1,042	1,014	1,017	5,300	1,017
2014-08-18	1,037	1,037	1,014	1,022	10,100	1,022
2014-08-15	1,003	1,018	1,003	1,010	2,700	1,010
2014-08-14	1,007	1,020	1,002	1,010	3,000	1,010
2014-08-13	1,014	1,020	994	1,007	4,400	1,007
2014-08-12	1,041	1,045	1,011	1,012	7,700	1,012
2014-08-11	1,040	1,042	1,000	1,032	27,300	1,032
2014-08-08	1,069	1,069	993	1,035	23,600	1,035
2014-08-07	1,020	1,078	1,010	1,075	34,900	1,075
2014-08-06	1,000	1,023	1,000	1,023	31,200	1,023
2014-08-05	989	1,030	982	1,001	59,300	1,001
2014-08-04	978	989	963	974	42,500	974
2014-08-01	975	979	956	977	23,900	977
2014-07-31	965	975	953	974	17,100	974
2014-07-30	964	970	960	962	7,200	962
2014-07-29	965	966	963	964	5,500	964
2014-07-28	959	968	954	959	9,800	959
2014-07-25	954	961	952	959	5,900	959
2014-07-24	969	969	957	963	8,400	963
2014-07-23	960	965	958	964	4,600	964
2014-07-22	952	961	952	958	4,400	958
2014-07-18	950	950	947	947	8,900	947
2014-07-17	959	959	954	955	6,200	955
2014-07-16	952	963	951	963	17,700	963
2014-07-15	949	950	949	949	4,200	949
2014-07-14	940	947	940	945	3,800	945
2014-07-11	938	939	930	938	9,600	938
2014-07-10	954	954	941	942	9,500	942
2014-07-09	949	952	945	950	26,500	950
2014-07-08	955	955	948	949	16,400	949
2014-07-07	957	958	949	950	21,700	950
2014-07-04	959	959	950	954	33,800	954
2014-07-03	980	985	949	955	65,700	955
2014-07-02	987	987	980	980	8,300	980
2014-07-01	982	988	981	982	4,900	982
2014-06-30	981	985	975	980	5,000	980
2014-06-27	987	987	981	982	4,700	982
2014-06-26	990	993	985	986	3,000	986
2014-06-25	989	990	987	987	2,700	987
2014-06-24	990	991	988	988	6,300	988
2014-06-23	990	990	987	990	6,100	990
2014-06-20	988	988	983	984	9,000	984
2014-06-19	988	990	986	988	10,500	988
2014-06-18	995	997	990	990	37,200	990
2014-06-17	987	992	986	992	8,700	992
2014-06-16	987	988	980	985	12,500	985
2014-06-13	971	984	971	980	4,500	980
2014-06-12	971	971	968	968	2,600	968
2014-06-11	970	971	963	971	3,200	971
2014-06-10	982	982	970	970	9,700	970
2014-06-09	976	981	976	980	4,400	980
2014-06-06	968	971	967	970	5,200	970
2014-06-05	967	970	967	967	2,300	967
2014-06-04	963	966	961	966	3,200	966
2014-06-03	943	963	943	955	6,300	955
2014-06-02	937	941	937	941	2,300	941
2014-05-30	930	933	927	931	4,800	931
2014-05-29	925	930	925	930	1,300	930
2014-05-28	924	935	924	935	3,200	935
2014-05-27	920	922	920	922	3,700	922
2014-05-26	926	927	921	925	3,500	925
2014-05-23	923	925	921	921	2,500	921
2014-05-22	900	919	892	919	22,300	919
2014-05-21	919	919	885	910	11,300	910
2014-05-20	930	934	921	925	7,600	925
2014-05-19	939	940	930	930	4,700	930
2014-05-16	955	955	930	935	10,000	935
2014-05-15	951	957	951	956	2,300	956
2014-05-14	953	964	952	952	4,900	952
2014-05-13	956	961	956	960	4,700	960
2014-05-12	983	983	953	953	6,300	953
2014-05-09	977	983	968	983	3,200	983
2014-05-08	997	997	979	980	3,900	980
2014-05-07	987	997	975	997	4,500	997
2014-05-02	988	995	968	994	6,700	994
2014-05-01	988	999	966	998	15,900	998
2014-04-30	990	1,000	968	997	10,600	997
2014-04-28	991	998	985	998	2,900	998
2014-04-25	987	990	980	990	6,300	990
2014-04-24	999	1,000	983	985	3,400	985
2014-04-23	1,006	1,006	989	995	1,200	995
2014-04-22	1,010	1,010	991	991	1,300	991
2014-04-21	1,000	1,013	1,000	1,010	10,000	1,010
2014-04-18	1,011	1,016	1,000	1,000	26,200	1,000
2014-04-17	1,000	1,007	999	1,007	7,900	1,007
2014-04-16	997	999	997	998	2,400	998
2014-04-14	988	997	958	997	3,900	997
2014-04-11	980	988	947	988	5,100	988
2014-04-10	975	1,000	975	994	1,500	994
2014-04-09	983	997	973	974	7,200	974
2014-04-08	992	1,001	992	997	2,800	997
2014-04-07	1,005	1,005	994	995	2,700	995
2014-04-04	1,007	1,018	1,007	1,013	6,500	1,013
2014-04-03	1,019	1,021	1,007	1,007	4,700	1,007
2014-04-02	995	1,010	995	1,009	3,800	1,009
2014-04-01	996	1,000	995	998	3,100	998
2014-03-31	985	995	960	995	5,000	995
2014-03-28	965	985	961	985	1,900	985
2014-03-27	967	980	965	980	900	980
2014-03-26	986	986	981	982	1,300	982
2014-03-25	990	990	961	986	29,400	986
2014-03-24	956	997	956	990	3,600	990
2014-03-20	968	968	941	956	10,300	956
2014-03-19	983	983	965	965	4,600	965
2014-03-18	1,013	1,013	979	979	3,000	979
2014-03-17	998	1,009	980	983	5,200	983
2014-03-14	998	1,008	986	1,006	10,300	1,006
2014-03-13	1,000	1,015	1,000	1,014	2,400	1,014
2014-03-12	1,000	1,003	990	1,000	14,500	1,000
2014-03-11	995	1,010	995	1,009	6,100	1,009
2014-03-10	998	998	989	993	28,600	993
2014-03-07	996	1,000	989	993	9,700	993
2014-03-06	990	994	986	993	9,100	993
2014-03-05	1,000	1,003	985	990	25,500	990
2014-03-04	1,001	1,024	990	990	23,300	990
2014-03-03	1,029	1,029	1,010	1,024	5,900	1,024
2014-02-28	1,015	1,030	1,015	1,030	11,400	1,030
2014-02-27	1,025	1,038	1,020	1,038	4,900	1,038
2014-02-26	1,024	1,040	1,016	1,024	7,900	1,024
2014-02-25	1,025	1,040	1,020	1,020	12,600	1,020
2014-02-24	1,028	1,033	1,018	1,022	16,200	1,022
2014-02-21	1,036	1,041	1,026	1,028	17,800	1,028
2014-02-20	1,056	1,058	1,035	1,038	15,700	1,038
2014-02-19	1,056	1,075	1,047	1,055	8,400	1,055
2014-02-18	1,069	1,069	1,053	1,067	6,900	1,067
2014-02-17	1,053	1,053	1,040	1,044	6,000	1,044
2014-02-14	1,080	1,080	1,040	1,053	12,100	1,053
2014-02-13	1,105	1,120	1,080	1,080	9,700	1,080
2014-02-12	1,100	1,114	1,100	1,105	5,600	1,105
2014-02-10	1,109	1,109	1,086	1,104	15,800	1,104
2014-02-07	1,110	1,110	1,097	1,104	7,400	1,104
2014-02-06	1,060	1,112	1,060	1,112	9,500	1,112
2014-02-05	1,072	1,072	1,037	1,051	14,500	1,051
2014-02-04	1,030	1,098	1,018	1,052	32,000	1,052
2014-02-03	1,139	1,144	1,091	1,120	24,300	1,120
2014-01-31	1,113	1,115	1,084	1,109	14,100	1,109
2014-01-30	1,099	1,114	1,078	1,111	14,500	1,111
2014-01-29	1,099	1,121	1,097	1,107	7,300	1,107
2014-01-28	1,087	1,097	1,064	1,090	28,500	1,090
2014-01-27	1,150	1,150	1,021	1,099	55,600	1,099
2014-01-24	1,170	1,174	1,158	1,166	14,600	1,166
2014-01-23	1,194	1,207	1,181	1,181	26,900	1,181
2014-01-22	1,195	1,208	1,188	1,190	18,900	1,190
2014-01-21	1,195	1,202	1,189	1,193	34,200	1,193
2014-01-20	1,184	1,197	1,178	1,195	30,000	1,195
2014-01-17	1,173	1,175	1,161	1,173	14,500	1,173
2014-01-16	1,156	1,175	1,156	1,170	16,300	1,170
2014-01-15	1,150	1,160	1,150	1,153	9,800	1,153
2014-01-14	1,135	1,158	1,130	1,146	29,900	1,146
2014-01-10	1,137	1,144	1,135	1,141	13,200	1,141
2014-01-09	1,145	1,145	1,138	1,144	7,800	1,144
2014-01-08	1,145	1,145	1,136	1,140	5,200	1,140
2014-01-07	1,141	1,144	1,140	1,140	7,800	1,140
2014-01-06	1,138	1,141	1,130	1,138	10,100	1,138

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