5280 ヨシコン(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,7501,7791,7501,7545,1001,754
2017-12-281,7601,7601,7431,7522,6001,752
2017-12-271,7501,7631,7311,7619,1001,761
2017-12-261,7661,7831,7611,7616,9001,761
2017-12-251,7861,7871,7701,7823,6001,782
2017-12-221,7951,7951,7841,7885,6001,788
2017-12-211,7821,7981,7801,7957,0001,795
2017-12-201,7911,8031,7811,7918,4001,791
2017-12-191,8151,8151,7901,79315,9001,793
2017-12-181,7491,8381,7491,81225,8001,812
2017-12-151,6631,7501,6631,74725,3001,747
2017-12-141,6521,6641,6521,6633,6001,663
2017-12-131,6541,6641,6491,6525,6001,652
2017-12-121,6611,6751,6501,6527,2001,652
2017-12-111,6221,6681,6221,66222,6001,662
2017-12-081,6111,6221,6101,6225,0001,622
2017-12-071,6081,6151,6081,6093,4001,609
2017-12-061,6181,6181,6071,6084,8001,608
2017-12-051,6111,6111,6011,60812,2001,608
2017-12-041,6111,6161,6081,6087,7001,608
2017-12-011,6111,6151,6081,6085,3001,608
2017-11-301,6131,6181,6081,6095,4001,609
2017-11-291,6161,6231,6091,6096,7001,609
2017-11-281,6201,6201,6141,6155,2001,615
2017-11-271,6271,6301,6191,6196,9001,619
2017-11-241,6081,6131,6061,6128,7001,612
2017-11-221,5941,6191,5941,60818,2001,608
2017-11-211,5721,5861,5711,5806,5001,580
2017-11-201,5851,5851,5601,5723,4001,572
2017-11-171,5581,5681,5561,5603,4001,560
2017-11-161,5501,5581,5401,5584,8001,558
2017-11-151,5951,5951,5401,55224,0001,552
2017-11-131,5841,5841,5611,5618,9001,561
2017-11-101,5591,5691,5521,5689,3001,568
2017-11-091,5781,5901,5651,56812,3001,568
2017-11-081,5851,5851,5601,5778,4001,577
2017-11-071,5901,5901,5611,59016,4001,590
2017-11-061,6331,6351,5811,59916,2001,599
2017-11-021,6531,6531,6241,63510,4001,635
2017-11-011,6781,6791,6551,65726,0001,657
2017-10-311,6431,6661,6361,66424,8001,664
2017-10-301,5951,6851,5941,67498,8001,674
2017-10-271,4371,4471,4371,4466,8001,446
2017-10-261,4381,4481,4361,4377,7001,437
2017-10-251,4351,4431,4321,4414,9001,441
2017-10-241,4391,4391,4311,4313,6001,431
2017-10-231,4371,4371,4321,4343,2001,434
2017-10-201,4241,4341,4221,4342,1001,434
2017-10-191,4321,4361,4221,4247,6001,424
2017-10-181,4451,4461,4341,4345,7001,434
2017-10-171,4331,4451,4321,4426,4001,442
2017-10-161,4331,4471,4301,4307,3001,430
2017-10-131,4301,4331,4271,4293,3001,429
2017-10-121,4231,4321,4211,4266,1001,426
2017-10-111,4251,4261,4201,4214,6001,421
2017-10-101,4221,4251,4161,42314,4001,423
2017-10-061,4231,4331,4201,4208,4001,420
2017-10-051,4231,4231,4191,42113,6001,421
2017-10-041,4311,4351,4241,4278,2001,427
2017-10-031,4371,4381,4271,4308,7001,430
2017-10-021,4221,4461,4221,43312,3001,433
2017-09-291,4271,4321,4151,42613,7001,426
2017-09-281,3951,4191,3951,41315,4001,413
2017-09-271,3911,3951,3881,3907,3001,390
2017-09-261,3891,3911,3891,3901,7001,390
2017-09-251,3931,3951,3871,38910,0001,389
2017-09-221,3901,3941,3891,3924,5001,392
2017-09-211,3901,3911,3861,3893,7001,389
2017-09-201,3981,4001,3801,38615,5001,386
2017-09-191,4001,4201,3911,40318,2001,403
2017-09-151,3781,3901,3781,3872,4001,387
2017-09-141,3851,3881,3801,3854,9001,385
2017-09-131,3811,3851,3801,3853,9001,385
2017-09-121,3801,3851,3701,3854,4001,385
2017-09-111,3751,3771,3661,3774,8001,377
2017-09-081,3731,3791,3721,3732,2001,373
2017-09-071,3661,3731,3661,3732,3001,373
2017-09-061,3501,3701,3331,37013,7001,370
2017-09-051,3931,3931,3671,3678,5001,367
2017-09-041,3981,4001,3911,3914,2001,391
2017-09-011,3931,3961,3831,3964,4001,396
2017-08-311,3931,3961,3881,3942,6001,394
2017-08-301,3931,3941,3871,3932,5001,393
2017-08-291,3931,3931,3801,3935,5001,393
2017-08-281,3841,3941,3821,39415,2001,394
2017-08-251,3861,3901,3761,3906,9001,390
2017-08-241,3911,3921,3791,3867,0001,386
2017-08-231,3951,3971,3901,3924,2001,392
2017-08-221,3981,4011,3531,39514,1001,395
2017-08-211,3981,4021,3981,4014,2001,401
2017-08-181,4091,4091,4001,4025,1001,402
2017-08-171,4051,4101,4031,4103,2001,410
2017-08-161,4011,4101,4011,4055,0001,405
2017-08-151,4021,4101,3941,4097,7001,409
2017-08-141,4051,4051,3871,4026,3001,402
2017-08-101,4011,4101,4011,40611,5001,406
2017-08-091,4001,4061,3871,4028,1001,402
2017-08-081,4051,4171,4031,4094,1001,409
2017-08-071,3921,4101,3921,40211,0001,402
2017-08-041,3751,3981,3751,3908,9001,390
2017-08-031,3941,3941,3791,3818,0001,381
2017-08-021,3791,3941,3651,38117,3001,381
2017-08-011,4901,4901,3561,36755,1001,367
2017-07-311,4841,4861,4751,4849,2001,484
2017-07-281,4941,4981,4741,4847,5001,484
2017-07-271,4881,4991,4821,49413,5001,494
2017-07-261,4711,4801,4701,4796,2001,479
2017-07-251,4641,4711,4601,4648,3001,464
2017-07-241,4621,4681,4551,4644,5001,464
2017-07-211,4591,4671,4551,4612,2001,461
2017-07-201,4511,4721,4511,4589,8001,458
2017-07-191,4711,4711,4581,4648,3001,464
2017-07-181,4771,4861,4611,47122,8001,471
2017-07-141,4271,4711,4231,45829,8001,458
2017-07-131,4231,4271,4201,4275,3001,427
2017-07-121,4201,4351,4191,4245,5001,424
2017-07-111,4081,4201,4061,4205,5001,420
2017-07-101,4051,4081,3931,40820,5001,408
2017-07-071,3801,4021,3801,40211,8001,402
2017-07-061,3961,3961,3851,3932,7001,393
2017-07-051,3791,3971,3791,3974,2001,397
2017-07-041,3981,3981,3851,3883,6001,388
2017-07-031,3791,3881,3771,3885,5001,388
2017-06-301,3831,3831,3701,3797,3001,379
2017-06-291,3841,3961,3751,3835,5001,383
2017-06-281,3871,3911,3801,3835,4001,383
2017-06-271,3881,3961,3821,3875,7001,387
2017-06-261,4001,4011,3851,3876,6001,387
2017-06-231,4001,4001,3941,40015,8001,400
2017-06-221,4001,4011,4001,4006,8001,400
2017-06-211,4001,4051,3981,4008,3001,400
2017-06-201,4001,4011,3991,4009,6001,400
2017-06-191,3981,4001,3841,3933,5001,393
2017-06-161,4031,4051,3931,3939,1001,393
2017-06-151,4001,4001,3871,3905,1001,390
2017-06-141,3971,3971,3851,3886,4001,388
2017-06-131,4001,4071,3961,3968,6001,396
2017-06-121,4151,4151,4011,4117,0001,411
2017-06-091,4211,4371,4131,41514,6001,415
2017-06-081,3891,4201,3731,41841,6001,418
2017-06-071,3901,3901,3791,3893,7001,389
2017-06-061,3901,3951,3781,38811,8001,388
2017-06-051,3901,3941,3861,3906,1001,390
2017-06-021,3811,3951,3771,39113,4001,391
2017-06-011,3701,3871,3701,3787,8001,378
2017-05-311,3701,3861,3661,3798,2001,379
2017-05-301,3821,3841,3781,3806,6001,380
2017-05-291,3821,3831,3781,3828,1001,382
2017-05-261,3781,3811,3771,3803,2001,380
2017-05-251,3791,3851,3781,3784,1001,378
2017-05-241,3801,3871,3751,3796,4001,379
2017-05-231,3501,3881,3421,38116,0001,381
2017-05-221,3311,3591,3301,35311,7001,353
2017-05-191,3171,3291,3151,3273,5001,327
2017-05-181,3301,3301,3151,3237,5001,323
2017-05-171,3461,3471,3381,3476,3001,347
2017-05-161,3611,3611,3451,34710,4001,347
2017-05-151,3691,3751,3521,36110,6001,361
2017-05-121,3691,3771,3571,3697,1001,369
2017-05-111,4001,4001,3701,37712,0001,377
2017-05-101,3881,4201,3721,40044,3001,400
2017-05-091,3401,3671,3401,36620,5001,366
2017-05-081,3101,3521,3101,33725,6001,337
2017-05-021,2881,3141,2881,31421,3001,314
2017-05-011,2871,2921,2801,28531,5001,285
2017-04-281,1971,2081,1961,2088,0001,208
2017-04-271,1931,1971,1911,1925,6001,192
2017-04-261,1951,2001,1871,1918,1001,191
2017-04-251,1871,1931,1851,1856,6001,185
2017-04-241,1951,2161,1841,18412,0001,184
2017-04-211,1681,1701,1651,1702,8001,170
2017-04-201,1641,1681,1561,1586,9001,158
2017-04-191,1541,1651,1541,1643,0001,164
2017-04-181,1711,1751,1551,1553,5001,155
2017-04-171,0901,1421,0901,1417,6001,141
2017-04-141,1381,1441,1371,1413,0001,141
2017-04-131,1451,1451,0901,1417,4001,141
2017-04-121,1671,1671,1401,1527,5001,152
2017-04-111,1601,1701,1541,1704,5001,170
2017-04-101,1601,1641,1511,1603,3001,160
2017-04-071,1591,1651,1551,1608,1001,160
2017-04-061,1561,1771,1481,15916,4001,159
2017-04-051,1991,1991,1621,1956,9001,195
2017-04-041,2171,2181,1761,19920,5001,199
2017-04-031,2271,2301,2161,2169,3001,216
2017-03-311,2291,2341,2291,2302,3001,230
2017-03-301,2281,2291,2221,2295,3001,229
2017-03-291,2401,2401,2251,2293,2001,229
2017-03-281,2371,2431,2371,2415,3001,241
2017-03-271,2411,2411,2261,2378,0001,237
2017-03-241,2331,2411,2311,2414,0001,241
2017-03-231,2351,2391,2341,2365,1001,236
2017-03-221,2601,2601,2201,25112,3001,251
2017-03-211,2901,2901,2531,26423,4001,264
2017-03-171,2941,2941,2781,28216,8001,282
2017-03-161,2861,3201,2861,3028,2001,302
2017-03-151,3001,3051,2821,2867,8001,286
2017-03-141,3091,3091,2941,3077,6001,307
2017-03-131,2911,3091,2901,3028,7001,302
2017-03-101,2881,2951,2871,2894,6001,289
2017-03-091,2771,2891,2751,2884,8001,288
2017-03-081,2801,2801,2751,2763,4001,276
2017-03-071,2681,2791,2661,2763,3001,276
2017-03-061,2681,2801,2651,2688,0001,268
2017-03-031,2601,2691,2551,2686,7001,268
2017-03-021,2711,2711,2571,2594,2001,259
2017-03-011,2521,2671,2391,25724,9001,257
2017-02-281,2511,2751,2411,25227,1001,252
2017-02-271,2571,2601,2421,24821,1001,248
2017-02-241,2511,2581,2511,2578,1001,257
2017-02-231,2511,2551,2491,2519,1001,251
2017-02-221,2511,2521,2491,2509,2001,250
2017-02-211,2531,2591,2501,25012,2001,250
2017-02-201,2531,2611,2511,25310,2001,253
2017-02-171,2511,2601,2461,25214,1001,252
2017-02-161,2631,2631,2421,25115,7001,251
2017-02-151,2631,2671,2621,2635,4001,263
2017-02-141,2661,2671,2591,26314,3001,263
2017-02-131,2521,2661,2461,2637,8001,263
2017-02-101,2501,2571,2361,24517,0001,245
2017-02-091,2511,2571,2491,2526,8001,252
2017-02-081,2521,2531,2481,25015,5001,250
2017-02-071,2501,2531,2471,25027,8001,250
2017-02-061,2561,2571,2461,25020,6001,250
2017-02-031,2551,2691,2501,25035,9001,250
2017-02-021,2601,2731,2561,25834,2001,258
2017-02-011,2801,2951,2221,253101,3001,253
2017-01-311,3431,3901,3431,38732,1001,387
2017-01-301,3781,3791,3521,37324,7001,373
2017-01-271,3801,3901,3611,37318,9001,373
2017-01-261,3921,3921,3661,38316,8001,383
2017-01-251,3911,3951,3701,38318,5001,383
2017-01-241,3791,3871,3571,38726,8001,387
2017-01-231,3491,3561,3281,35525,3001,355
2017-01-201,3401,3491,3391,34113,8001,341
2017-01-191,3201,3391,3171,33917,7001,339
2017-01-181,3191,3201,2911,30715,2001,307
2017-01-171,3351,3351,3111,31915,2001,319
2017-01-161,3461,3511,3301,33413,5001,334
2017-01-131,3341,3381,3001,33421,1001,334
2017-01-121,3581,3581,3101,33418,5001,334
2017-01-111,3901,3901,3471,36218,7001,362
2017-01-101,3621,3871,3441,37755,3001,377
2017-01-061,2951,3151,2791,31048,7001,310
2017-01-051,2321,2661,2311,26628,2001,266
2017-01-041,2261,2331,2261,2299,2001,229

分割・併合履歴 : [1994-03-28]1株→1.1株