5280 ヨシコン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,208	1,236	1,208	1,225	11,400	1,225
2016-12-29	1,216	1,227	1,211	1,221	11,900	1,221
2016-12-28	1,220	1,237	1,219	1,228	6,300	1,228
2016-12-27	1,220	1,227	1,215	1,215	10,000	1,215
2016-12-26	1,224	1,229	1,215	1,220	11,700	1,220
2016-12-22	1,215	1,216	1,209	1,213	7,300	1,213
2016-12-21	1,227	1,233	1,213	1,213	26,200	1,213
2016-12-20	1,240	1,245	1,229	1,230	30,100	1,230
2016-12-19	1,225	1,248	1,225	1,236	42,200	1,236
2016-12-16	1,216	1,225	1,214	1,225	17,500	1,225
2016-12-15	1,217	1,217	1,203	1,212	12,300	1,212
2016-12-14	1,215	1,220	1,207	1,212	18,900	1,212
2016-12-13	1,213	1,221	1,210	1,218	11,100	1,218
2016-12-12	1,215	1,227	1,208	1,217	26,700	1,217
2016-12-09	1,216	1,225	1,216	1,217	13,000	1,217
2016-12-08	1,223	1,224	1,215	1,223	10,900	1,223
2016-12-07	1,213	1,219	1,212	1,217	8,100	1,217
2016-12-06	1,212	1,213	1,206	1,213	6,000	1,213
2016-12-05	1,216	1,216	1,200	1,207	14,300	1,207
2016-12-02	1,224	1,226	1,219	1,226	4,400	1,226
2016-12-01	1,230	1,232	1,222	1,224	9,600	1,224
2016-11-30	1,218	1,231	1,218	1,228	9,000	1,228
2016-11-29	1,226	1,228	1,215	1,217	10,700	1,217
2016-11-28	1,230	1,239	1,222	1,226	14,000	1,226
2016-11-25	1,250	1,250	1,217	1,218	29,800	1,218
2016-11-24	1,239	1,246	1,225	1,240	40,100	1,240
2016-11-22	1,222	1,239	1,221	1,235	18,100	1,235
2016-11-21	1,218	1,225	1,217	1,221	9,700	1,221
2016-11-18	1,199	1,217	1,186	1,217	17,700	1,217
2016-11-17	1,196	1,197	1,186	1,193	8,300	1,193
2016-11-16	1,199	1,207	1,190	1,195	11,700	1,195
2016-11-15	1,206	1,206	1,192	1,198	6,700	1,198
2016-11-14	1,210	1,220	1,200	1,206	11,400	1,206
2016-11-11	1,225	1,233	1,210	1,210	11,600	1,210
2016-11-10	1,220	1,237	1,212	1,223	30,600	1,223
2016-11-09	1,213	1,225	1,152	1,194	26,700	1,194
2016-11-08	1,216	1,221	1,203	1,212	13,600	1,212
2016-11-07	1,214	1,229	1,204	1,216	13,600	1,216
2016-11-04	1,200	1,230	1,192	1,214	26,800	1,214
2016-11-02	1,192	1,209	1,170	1,209	38,800	1,209
2016-11-01	1,215	1,215	1,166	1,185	68,900	1,185
2016-10-31	1,120	1,150	1,120	1,135	15,800	1,135
2016-10-28	1,169	1,170	1,142	1,146	15,000	1,146
2016-10-27	1,168	1,176	1,156	1,164	11,400	1,164
2016-10-26	1,140	1,169	1,140	1,166	18,100	1,166
2016-10-25	1,136	1,139	1,134	1,136	5,500	1,136
2016-10-24	1,139	1,139	1,130	1,131	14,500	1,131
2016-10-21	1,139	1,143	1,105	1,128	15,000	1,128
2016-10-20	1,136	1,142	1,116	1,130	23,900	1,130
2016-10-19	1,136	1,139	1,123	1,136	19,200	1,136
2016-10-17	1,089	1,129	1,089	1,125	85,700	1,125
2016-10-13	1,105	1,108	1,087	1,091	8,200	1,091
2016-10-12	1,112	1,122	1,060	1,109	16,300	1,109
2016-10-11	1,118	1,121	1,114	1,120	14,900	1,120
2016-10-07	1,125	1,125	1,115	1,118	7,000	1,118
2016-10-06	1,110	1,123	1,108	1,123	21,900	1,123
2016-10-05	1,112	1,113	1,106	1,110	6,000	1,110
2016-10-04	1,110	1,119	1,106	1,112	9,100	1,112
2016-10-03	1,080	1,119	1,078	1,110	23,800	1,110
2016-09-30	1,082	1,082	1,076	1,078	7,600	1,078
2016-09-29	1,070	1,078	1,070	1,078	9,600	1,078
2016-09-28	1,067	1,067	1,060	1,064	4,600	1,064
2016-09-27	1,064	1,070	1,058	1,068	6,100	1,068
2016-09-26	1,060	1,067	1,059	1,064	9,000	1,064
2016-09-23	1,057	1,063	1,052	1,061	23,500	1,061
2016-09-21	1,058	1,063	1,046	1,057	13,000	1,057
2016-09-20	1,050	1,052	1,030	1,046	15,200	1,046
2016-09-16	1,020	1,045	1,015	1,045	9,900	1,045
2016-09-15	1,002	1,019	1,002	1,019	8,600	1,019
2016-09-14	1,003	1,012	1,000	1,011	6,500	1,011
2016-09-13	1,007	1,008	990	1,003	14,800	1,003
2016-09-12	1,005	1,007	986	1,000	21,300	1,000
2016-09-09	1,018	1,024	1,011	1,014	9,000	1,014
2016-09-08	1,012	1,022	1,012	1,020	11,000	1,020
2016-09-07	1,017	1,022	1,014	1,014	4,300	1,014
2016-09-06	1,016	1,026	1,012	1,018	17,700	1,018
2016-09-05	1,030	1,032	1,022	1,024	9,800	1,024
2016-09-02	1,013	1,026	1,013	1,021	14,900	1,021
2016-09-01	988	1,010	986	1,010	14,600	1,010
2016-08-31	983	995	974	984	14,400	984
2016-08-30	984	984	977	983	11,300	983
2016-08-29	973	983	973	976	6,500	976
2016-08-26	981	983	971	972	7,100	972
2016-08-25	978	995	978	979	21,800	979
2016-08-24	971	988	971	978	14,700	978
2016-08-23	975	984	975	981	11,000	981
2016-08-22	964	987	964	981	21,900	981
2016-08-19	982	987	974	976	14,600	976
2016-08-18	999	999	981	982	8,900	982
2016-08-17	987	990	982	982	11,100	982
2016-08-16	1,000	1,000	990	991	3,900	991
2016-08-15	997	1,001	989	990	24,500	990
2016-08-12	998	1,000	993	997	18,800	997
2016-08-10	992	1,009	990	997	25,400	997
2016-08-09	997	1,024	989	1,000	21,700	1,000
2016-08-08	1,004	1,012	995	997	23,000	997
2016-08-05	1,014	1,014	1,001	1,004	17,400	1,004
2016-08-04	1,031	1,036	1,012	1,014	19,500	1,014
2016-08-03	1,037	1,045	1,033	1,037	17,600	1,037
2016-08-02	1,043	1,045	1,035	1,036	46,500	1,036
2016-08-01	1,050	1,069	1,043	1,046	46,900	1,046
2016-07-29	1,089	1,110	1,088	1,110	18,200	1,110
2016-07-28	1,085	1,110	1,085	1,088	14,700	1,088
2016-07-27	1,085	1,100	1,085	1,087	21,000	1,087
2016-07-26	1,088	1,098	1,088	1,098	19,500	1,098
2016-07-25	1,061	1,100	1,061	1,079	25,600	1,079
2016-07-22	1,059	1,065	1,056	1,061	5,900	1,061
2016-07-21	1,050	1,062	1,048	1,051	9,300	1,051
2016-07-20	1,059	1,059	1,043	1,050	10,600	1,050
2016-07-19	1,058	1,058	1,050	1,051	4,600	1,051
2016-07-15	1,059	1,060	1,049	1,049	10,800	1,049
2016-07-14	1,055	1,059	1,051	1,055	4,300	1,055
2016-07-13	1,072	1,074	1,049	1,055	19,400	1,055
2016-07-12	1,049	1,064	1,038	1,058	18,100	1,058
2016-07-11	1,026	1,054	1,021	1,026	11,300	1,026
2016-07-08	1,029	1,030	1,020	1,020	9,100	1,020
2016-07-07	1,036	1,044	1,029	1,029	8,900	1,029
2016-07-06	1,049	1,050	1,030	1,040	14,200	1,040
2016-07-05	1,060	1,060	1,045	1,048	11,400	1,048
2016-07-04	1,048	1,079	1,048	1,059	26,100	1,059
2016-07-01	1,020	1,047	1,020	1,038	13,800	1,038
2016-06-30	1,022	1,030	1,015	1,017	11,200	1,017
2016-06-29	1,010	1,025	1,008	1,017	18,500	1,017
2016-06-28	982	1,008	972	1,000	13,700	1,000
2016-06-27	987	1,010	977	981	33,000	981
2016-06-24	1,020	1,025	963	987	66,900	987
2016-06-23	1,010	1,027	1,004	1,021	24,700	1,021
2016-06-22	1,016	1,027	1,011	1,017	37,300	1,017
2016-06-21	998	1,050	996	1,022	247,600	1,022
2016-06-20	1,012	1,024	1,003	1,005	84,400	1,005
2016-06-17	1,032	1,032	1,000	1,000	34,300	1,000
2016-06-16	1,070	1,070	1,020	1,032	60,200	1,032
2016-06-15	1,086	1,086	1,060	1,068	49,300	1,068
2016-06-14	1,138	1,139	1,124	1,126	15,600	1,126
2016-06-13	1,159	1,162	1,142	1,142	26,800	1,142
2016-06-10	1,155	1,163	1,155	1,159	4,800	1,159
2016-06-09	1,161	1,162	1,156	1,159	3,700	1,159
2016-06-08	1,154	1,156	1,149	1,154	3,300	1,154
2016-06-07	1,152	1,164	1,139	1,154	5,800	1,154
2016-06-06	1,147	1,152	1,125	1,152	22,400	1,152
2016-06-03	1,153	1,162	1,142	1,149	10,400	1,149
2016-06-02	1,160	1,160	1,153	1,156	11,900	1,156
2016-06-01	1,162	1,178	1,162	1,166	18,300	1,166
2016-05-31	1,190	1,190	1,165	1,165	16,300	1,165
2016-05-30	1,201	1,218	1,181	1,182	70,700	1,182
2016-05-27	1,245	1,246	1,210	1,217	33,900	1,217
2016-05-26	1,188	1,232	1,187	1,230	58,100	1,230
2016-05-25	1,166	1,175	1,165	1,173	17,400	1,173
2016-05-24	1,155	1,168	1,153	1,166	18,900	1,166
2016-05-23	1,163	1,165	1,157	1,160	9,300	1,160
2016-05-20	1,154	1,168	1,154	1,163	15,500	1,163
2016-05-19	1,174	1,181	1,165	1,165	13,700	1,165
2016-05-18	1,165	1,180	1,164	1,171	30,600	1,171
2016-05-17	1,174	1,177	1,160	1,164	21,400	1,164
2016-05-16	1,170	1,200	1,170	1,182	17,800	1,182
2016-05-13	1,188	1,199	1,178	1,190	27,400	1,190
2016-05-12	1,173	1,194	1,171	1,190	26,200	1,190
2016-05-11	1,165	1,173	1,151	1,172	15,400	1,172
2016-05-10	1,160	1,165	1,154	1,163	21,600	1,163
2016-05-09	1,170	1,176	1,160	1,160	38,800	1,160
2016-05-06	1,149	1,176	1,149	1,170	46,700	1,170
2016-05-02	1,087	1,118	1,081	1,100	64,300	1,100
2016-04-28	1,058	1,059	1,025	1,057	11,000	1,057
2016-04-27	1,030	1,042	1,030	1,042	6,100	1,042
2016-04-26	1,037	1,041	1,027	1,027	6,300	1,027
2016-04-25	1,035	1,046	1,035	1,041	11,700	1,041
2016-04-22	1,035	1,045	1,027	1,035	9,100	1,035
2016-04-21	1,046	1,049	1,025	1,035	29,400	1,035
2016-04-20	1,069	1,070	1,026	1,046	21,000	1,046
2016-04-19	1,090	1,090	1,058	1,069	23,900	1,069
2016-04-18	1,077	1,081	1,063	1,068	17,000	1,068
2016-04-15	1,098	1,098	1,084	1,090	13,400	1,090
2016-04-14	1,099	1,102	1,095	1,099	4,600	1,099
2016-04-13	1,092	1,097	1,083	1,093	5,500	1,093
2016-04-12	1,084	1,097	1,080	1,097	3,900	1,097
2016-04-11	1,085	1,093	1,075	1,084	11,900	1,084
2016-04-08	1,050	1,073	1,045	1,062	6,400	1,062
2016-04-07	1,085	1,087	1,053	1,056	5,400	1,056
2016-04-06	1,052	1,087	1,052	1,087	5,400	1,087
2016-04-05	1,126	1,127	1,083	1,089	10,100	1,089
2016-04-04	1,118	1,147	1,118	1,121	12,600	1,121
2016-04-01	1,151	1,151	1,110	1,110	10,700	1,110
2016-03-31	1,143	1,150	1,135	1,138	1,800	1,138
2016-03-30	1,141	1,154	1,140	1,140	4,400	1,140
2016-03-29	1,143	1,143	1,133	1,140	2,000	1,140
2016-03-28	1,134	1,143	1,134	1,143	900	1,143
2016-03-25	1,152	1,152	1,126	1,145	6,300	1,145
2016-03-24	1,147	1,163	1,146	1,150	8,500	1,150
2016-03-23	1,148	1,156	1,143	1,148	9,900	1,148
2016-03-22	1,120	1,142	1,118	1,134	14,200	1,134
2016-03-18	1,129	1,130	1,106	1,110	8,400	1,110
2016-03-17	1,129	1,134	1,120	1,126	7,400	1,126
2016-03-16	1,140	1,140	1,112	1,118	12,500	1,118
2016-03-15	1,105	1,119	1,104	1,115	8,300	1,115
2016-03-14	1,081	1,099	1,080	1,099	13,000	1,099
2016-03-11	1,064	1,078	1,050	1,077	8,600	1,077
2016-03-10	1,052	1,067	1,043	1,064	4,900	1,064
2016-03-09	1,042	1,055	1,040	1,045	4,200	1,045
2016-03-08	1,047	1,069	1,043	1,047	3,300	1,047
2016-03-07	1,040	1,068	1,040	1,050	8,700	1,050
2016-03-04	1,043	1,044	1,032	1,033	4,600	1,033
2016-03-03	1,045	1,052	1,040	1,050	3,000	1,050
2016-03-02	1,025	1,057	1,025	1,057	10,200	1,057
2016-03-01	1,024	1,035	1,016	1,020	4,300	1,020
2016-02-29	1,013	1,029	1,011	1,015	4,900	1,015
2016-02-26	1,018	1,030	1,007	1,009	4,300	1,009
2016-02-25	1,000	1,020	1,000	1,013	5,600	1,013
2016-02-24	985	1,010	983	1,010	7,900	1,010
2016-02-23	995	995	987	987	7,300	987
2016-02-22	1,000	1,000	983	983	12,700	983
2016-02-19	1,001	1,023	998	1,002	9,200	1,002
2016-02-18	1,046	1,046	992	1,024	16,200	1,024
2016-02-17	994	1,014	985	1,000	8,300	1,000
2016-02-16	1,020	1,024	976	994	19,700	994
2016-02-15	976	1,000	976	1,000	12,100	1,000
2016-02-12	945	976	921	948	20,400	948
2016-02-10	1,038	1,038	990	994	15,000	994
2016-02-09	1,065	1,070	1,000	1,032	20,100	1,032
2016-02-08	1,085	1,098	1,083	1,095	6,000	1,095
2016-02-05	1,102	1,102	1,071	1,100	5,100	1,100
2016-02-04	1,112	1,133	1,092	1,110	13,200	1,110
2016-02-03	1,119	1,133	1,105	1,133	7,900	1,133
2016-02-02	1,113	1,135	1,113	1,126	21,600	1,126
2016-02-01	1,135	1,136	1,109	1,134	39,800	1,134
2016-01-29	1,022	1,060	1,022	1,060	9,700	1,060
2016-01-28	1,012	1,034	1,012	1,034	1,400	1,034
2016-01-27	1,015	1,023	1,007	1,017	2,900	1,017
2016-01-26	1,033	1,033	1,001	1,010	6,600	1,010
2016-01-25	1,025	1,033	1,012	1,033	2,800	1,033
2016-01-22	991	1,010	984	1,010	5,800	1,010
2016-01-21	971	1,000	970	980	13,000	980
2016-01-20	1,010	1,010	985	1,000	9,000	1,000
2016-01-19	1,022	1,023	1,010	1,010	5,500	1,010
2016-01-18	1,016	1,016	986	1,016	15,100	1,016
2016-01-15	1,055	1,060	1,038	1,038	8,300	1,038
2016-01-14	1,070	1,070	1,032	1,059	11,300	1,059
2016-01-13	1,059	1,078	1,059	1,070	5,100	1,070
2016-01-12	1,067	1,157	1,028	1,050	29,800	1,050
2016-01-08	1,104	1,124	1,087	1,103	4,700	1,103
2016-01-07	1,120	1,120	1,104	1,104	2,900	1,104
2016-01-06	1,127	1,127	1,117	1,120	1,900	1,120
2016-01-05	1,125	1,139	1,113	1,127	3,400	1,127
2016-01-04	1,121	1,147	1,114	1,132	10,400	1,132

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