5280 ヨシコン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,180	1,182	1,180	1,181	1,700	1,181
2019-12-27	1,185	1,188	1,180	1,182	4,700	1,182
2019-12-26	1,190	1,191	1,182	1,183	2,200	1,183
2019-12-25	1,198	1,200	1,190	1,190	4,700	1,190
2019-12-24	1,198	1,201	1,198	1,198	2,500	1,198
2019-12-23	1,215	1,215	1,192	1,207	10,200	1,207
2019-12-20	1,224	1,224	1,217	1,217	1,300	1,217
2019-12-19	1,231	1,236	1,216	1,224	3,000	1,224
2019-12-18	1,266	1,266	1,230	1,236	6,300	1,236
2019-12-17	1,235	1,236	1,227	1,236	1,800	1,236
2019-12-16	1,238	1,241	1,234	1,235	3,500	1,235
2019-12-13	1,230	1,239	1,228	1,234	4,100	1,234
2019-12-12	1,219	1,230	1,212	1,229	2,300	1,229
2019-12-11	1,213	1,216	1,213	1,216	1,000	1,216
2019-12-10	1,217	1,220	1,213	1,213	1,900	1,213
2019-12-09	1,218	1,225	1,217	1,217	1,400	1,217
2019-12-06	1,194	1,232	1,194	1,227	3,400	1,227
2019-12-05	1,196	1,197	1,190	1,194	1,200	1,194
2019-12-04	1,191	1,197	1,189	1,197	1,300	1,197
2019-12-03	1,191	1,191	1,191	1,191	400	1,191
2019-12-02	1,190	1,205	1,190	1,199	2,200	1,199
2019-11-29	1,202	1,205	1,193	1,193	3,400	1,193
2019-11-28	1,207	1,207	1,200	1,202	3,500	1,202
2019-11-27	1,210	1,218	1,209	1,209	4,300	1,209
2019-11-26	1,211	1,221	1,210	1,210	1,900	1,210
2019-11-25	1,202	1,236	1,202	1,217	10,100	1,217
2019-11-22	1,209	1,217	1,207	1,207	2,500	1,207
2019-11-21	1,206	1,210	1,205	1,209	2,300	1,209
2019-11-20	1,217	1,217	1,206	1,206	4,300	1,206
2019-11-19	1,230	1,230	1,220	1,225	5,800	1,225
2019-11-18	1,209	1,219	1,208	1,215	2,500	1,215
2019-11-15	1,200	1,215	1,200	1,208	3,100	1,208
2019-11-14	1,203	1,214	1,196	1,200	4,900	1,200
2019-11-13	1,202	1,203	1,201	1,202	1,300	1,202
2019-11-12	1,216	1,221	1,190	1,202	5,200	1,202
2019-11-11	1,233	1,233	1,214	1,216	4,700	1,216
2019-11-08	1,232	1,233	1,229	1,230	1,000	1,230
2019-11-07	1,234	1,235	1,225	1,233	1,200	1,233
2019-11-06	1,230	1,240	1,220	1,234	9,300	1,234
2019-11-05	1,249	1,254	1,224	1,230	10,600	1,230
2019-11-01	1,194	1,230	1,193	1,200	14,500	1,200
2019-10-31	1,170	1,171	1,163	1,170	2,000	1,170
2019-10-30	1,167	1,170	1,153	1,170	1,600	1,170
2019-10-29	1,144	1,170	1,144	1,170	3,000	1,170
2019-10-28	1,140	1,146	1,138	1,143	1,100	1,143
2019-10-25	1,138	1,142	1,133	1,142	1,700	1,142
2019-10-24	1,141	1,147	1,138	1,138	600	1,138
2019-10-23	1,120	1,137	1,120	1,137	44,900	1,137
2019-10-21	1,112	1,126	1,112	1,126	2,700	1,126
2019-10-18	1,125	1,126	1,115	1,116	4,800	1,116
2019-10-17	1,106	1,114	1,099	1,114	1,900	1,114
2019-10-16	1,103	1,114	1,103	1,107	1,200	1,107
2019-10-15	1,081	1,099	1,081	1,099	1,500	1,099
2019-10-11	1,084	1,097	1,065	1,074	2,900	1,074
2019-10-10	1,081	1,084	1,072	1,084	5,100	1,084
2019-10-09	1,092	1,092	1,085	1,085	200	1,085
2019-10-08	1,094	1,094	1,082	1,092	900	1,092
2019-10-07	1,078	1,081	1,078	1,081	1,300	1,081
2019-10-04	1,070	1,078	1,070	1,078	1,400	1,078
2019-10-03	1,076	1,076	1,058	1,069	2,200	1,069
2019-10-02	1,075	1,086	1,075	1,076	1,000	1,076
2019-10-01	1,080	1,080	1,075	1,075	1,800	1,075
2019-09-30	1,069	1,080	1,068	1,074	2,300	1,074
2019-09-27	1,086	1,086	1,067	1,069	3,200	1,069
2019-09-26	1,097	1,112	1,086	1,086	3,800	1,086
2019-09-25	1,092	1,097	1,092	1,096	1,100	1,096
2019-09-24	1,105	1,110	1,082	1,092	4,800	1,092
2019-09-20	1,107	1,107	1,104	1,104	10,000	1,104
2019-09-19	1,077	1,107	1,077	1,105	8,300	1,105
2019-09-18	1,115	1,115	1,065	1,077	14,800	1,077
2019-09-17	1,077	1,085	1,073	1,085	10,600	1,085
2019-09-13	1,076	1,077	1,062	1,077	4,300	1,077
2019-09-12	1,074	1,079	1,072	1,076	2,100	1,076
2019-09-11	1,063	1,072	1,063	1,072	75,100	1,072
2019-09-10	1,061	1,062	1,061	1,062	1,200	1,062
2019-09-09	1,048	1,062	1,048	1,061	2,300	1,061
2019-09-06	1,049	1,052	1,047	1,047	4,400	1,047
2019-09-05	1,051	1,056	1,047	1,047	6,400	1,047
2019-09-04	1,051	1,052	1,051	1,051	700	1,051
2019-09-03	1,046	1,058	1,046	1,047	6,600	1,047
2019-09-02	1,063	1,064	1,045	1,046	6,700	1,046
2019-08-30	1,043	1,063	1,043	1,063	1,500	1,063
2019-08-29	1,051	1,051	1,041	1,043	5,300	1,043
2019-08-28	1,043	1,059	1,043	1,050	5,400	1,050
2019-08-27	1,050	1,050	1,050	1,050	100	1,050
2019-08-26	1,055	1,058	1,044	1,046	6,000	1,046
2019-08-23	1,069	1,069	1,053	1,058	4,200	1,058
2019-08-22	1,079	1,080	1,069	1,069	4,600	1,069
2019-08-21	1,058	1,081	1,058	1,074	8,400	1,074
2019-08-20	1,086	1,095	1,063	1,084	21,900	1,084
2019-08-19	1,033	1,033	1,025	1,026	700	1,026
2019-08-16	1,032	1,045	1,016	1,016	6,500	1,016
2019-08-15	1,021	1,032	1,018	1,032	6,200	1,032
2019-08-14	1,041	1,041	1,037	1,041	600	1,041
2019-08-13	1,038	1,044	1,038	1,041	4,200	1,041
2019-08-09	1,040	1,040	1,022	1,038	3,100	1,038
2019-08-08	1,047	1,049	1,034	1,034	1,600	1,034
2019-08-07	1,036	1,036	1,036	1,036	900	1,036
2019-08-06	1,040	1,040	1,020	1,036	3,800	1,036
2019-08-05	1,051	1,055	1,039	1,050	1,400	1,050
2019-08-02	1,070	1,070	1,060	1,064	600	1,064
2019-08-01	1,093	1,093	1,050	1,080	3,300	1,080
2019-07-31	1,066	1,096	1,066	1,094	1,600	1,094
2019-07-30	1,092	1,092	1,063	1,065	1,500	1,065
2019-07-29	1,072	1,075	1,062	1,062	2,300	1,062
2019-07-26	1,077	1,079	1,070	1,070	1,600	1,070
2019-07-25	1,082	1,082	1,078	1,082	1,300	1,082
2019-07-24	1,082	1,083	1,075	1,082	1,900	1,082
2019-07-23	1,082	1,087	1,082	1,082	2,000	1,082
2019-07-22	1,069	1,084	1,067	1,082	3,300	1,082
2019-07-19	1,062	1,084	1,062	1,084	2,000	1,084
2019-07-18	1,084	1,084	1,061	1,070	4,500	1,070
2019-07-17	1,122	1,126	1,054	1,091	14,800	1,091
2019-07-16	1,117	1,118	1,103	1,103	1,900	1,103
2019-07-12	1,116	1,125	1,115	1,115	1,000	1,115
2019-07-11	1,105	1,112	1,105	1,112	700	1,112
2019-07-10	1,092	1,107	1,090	1,104	2,500	1,104
2019-07-09	1,102	1,102	1,092	1,092	1,300	1,092
2019-07-08	1,103	1,104	1,103	1,103	400	1,103
2019-07-05	1,108	1,108	1,102	1,102	200	1,102
2019-07-04	1,095	1,108	1,095	1,100	800	1,100
2019-07-03	1,090	1,094	1,090	1,094	400	1,094
2019-07-02	1,090	1,093	1,090	1,090	600	1,090
2019-07-01	1,095	1,095	1,090	1,090	500	1,090
2019-06-28	1,089	1,090	1,079	1,089	1,000	1,089
2019-06-27	1,085	1,092	1,085	1,089	800	1,089
2019-06-26	1,080	1,088	1,080	1,084	300	1,084
2019-06-25	1,091	1,091	1,072	1,072	1,700	1,072
2019-06-24	1,087	1,095	1,087	1,091	1,400	1,091
2019-06-21	1,090	1,090	1,080	1,086	900	1,086
2019-06-20	1,099	1,099	1,088	1,090	700	1,090
2019-06-19	1,076	1,088	1,076	1,088	1,900	1,088
2019-06-18	1,108	1,108	1,088	1,088	5,300	1,088
2019-06-17	1,054	1,112	1,049	1,088	4,500	1,088
2019-06-14	1,042	1,054	1,042	1,054	700	1,054
2019-06-13	1,031	1,040	1,031	1,036	3,800	1,036
2019-06-12	1,026	1,026	1,020	1,020	300	1,020
2019-06-11	1,030	1,030	1,012	1,012	3,400	1,012
2019-06-10	1,024	1,035	1,024	1,030	900	1,030
2019-06-07	1,023	1,034	1,015	1,023	3,600	1,023
2019-06-06	1,048	1,049	1,003	1,023	2,500	1,023
2019-06-05	1,054	1,060	1,042	1,043	3,200	1,043
2019-06-04	1,054	1,054	1,053	1,053	200	1,053
2019-06-03	1,048	1,060	1,045	1,053	1,000	1,053
2019-05-31	1,061	1,061	1,053	1,056	700	1,056
2019-05-30	1,061	1,061	1,060	1,060	500	1,060
2019-05-29	1,054	1,057	1,045	1,045	1,000	1,045
2019-05-28	1,053	1,054	1,053	1,054	300	1,054
2019-05-27	1,041	1,043	1,038	1,039	2,200	1,039
2019-05-24	1,045	1,058	1,039	1,041	3,200	1,041
2019-05-23	1,060	1,064	1,051	1,060	3,200	1,060
2019-05-22	1,072	1,072	1,064	1,064	2,700	1,064
2019-05-21	1,032	1,073	1,032	1,072	3,800	1,072
2019-05-20	1,137	1,137	1,060	1,074	7,200	1,074
2019-05-17	1,046	1,055	1,039	1,047	6,900	1,047
2019-05-16	1,054	1,054	1,037	1,044	2,400	1,044
2019-05-15	1,046	1,046	1,039	1,040	2,000	1,040
2019-05-14	1,031	1,043	1,023	1,023	3,700	1,023
2019-05-13	1,081	1,094	1,077	1,077	400	1,077
2019-05-10	1,093	1,093	1,077	1,077	2,500	1,077
2019-05-09	1,110	1,120	1,093	1,093	3,800	1,093
2019-05-08	1,103	1,134	1,103	1,110	2,100	1,110
2019-05-07	1,136	1,138	1,102	1,103	4,700	1,103
2019-04-26	1,146	1,173	1,145	1,156	4,900	1,156
2019-04-25	1,121	1,146	1,106	1,146	8,300	1,146
2019-04-24	1,120	1,143	1,118	1,126	41,000	1,126
2019-04-23	1,111	1,119	1,097	1,118	3,100	1,118
2019-04-22	1,108	1,119	1,108	1,119	2,000	1,119
2019-04-19	1,083	1,108	1,081	1,108	6,000	1,108
2019-04-18	1,097	1,097	1,077	1,094	5,200	1,094
2019-04-17	1,066	1,075	1,065	1,067	5,100	1,067
2019-04-16	1,067	1,067	1,052	1,063	5,700	1,063
2019-04-15	1,045	1,064	1,045	1,064	2,700	1,064
2019-04-12	1,055	1,055	1,045	1,045	2,400	1,045
2019-04-11	1,055	1,069	1,055	1,055	400	1,055
2019-04-10	1,064	1,070	1,055	1,055	3,800	1,055
2019-04-09	1,100	1,100	1,080	1,080	5,000	1,080
2019-04-08	1,101	1,103	1,100	1,100	6,500	1,100
2019-04-05	1,110	1,112	1,101	1,101	6,300	1,101
2019-04-04	1,120	1,123	1,102	1,105	4,000	1,105
2019-04-03	1,121	1,125	1,117	1,120	3,500	1,120
2019-04-02	1,130	1,133	1,120	1,120	4,100	1,120
2019-04-01	1,140	1,140	1,119	1,129	2,800	1,129
2019-03-29	1,141	1,141	1,120	1,123	76,300	1,123
2019-03-28	1,117	1,141	1,117	1,133	300	1,133
2019-03-27	1,111	1,138	1,111	1,116	2,100	1,116
2019-03-26	1,139	1,149	1,131	1,148	2,600	1,148
2019-03-25	1,147	1,147	1,130	1,139	2,300	1,139
2019-03-22	1,161	1,162	1,146	1,147	5,900	1,147
2019-03-20	1,141	1,161	1,141	1,161	3,300	1,161
2019-03-19	1,177	1,177	1,155	1,156	6,700	1,156
2019-03-18	1,130	1,147	1,129	1,147	2,600	1,147
2019-03-15	1,121	1,130	1,121	1,129	1,600	1,129
2019-03-14	1,130	1,147	1,113	1,126	2,600	1,126
2019-03-13	1,120	1,130	1,120	1,130	1,400	1,130
2019-03-12	1,135	1,138	1,112	1,124	3,300	1,124
2019-03-11	1,120	1,126	1,118	1,122	1,100	1,122
2019-03-08	1,138	1,138	1,104	1,113	3,900	1,113
2019-03-07	1,158	1,158	1,139	1,142	1,800	1,142
2019-03-06	1,160	1,168	1,142	1,157	3,100	1,157
2019-03-05	1,185	1,188	1,159	1,159	5,200	1,159
2019-03-04	1,173	1,185	1,171	1,185	2,000	1,185
2019-03-01	1,165	1,171	1,157	1,171	2,700	1,171
2019-02-28	1,168	1,168	1,158	1,165	3,800	1,165
2019-02-27	1,140	1,149	1,140	1,149	1,200	1,149
2019-02-26	1,129	1,140	1,129	1,140	2,900	1,140
2019-02-25	1,138	1,138	1,128	1,130	1,600	1,130
2019-02-22	1,139	1,142	1,137	1,142	3,900	1,142
2019-02-21	1,140	1,140	1,134	1,139	4,100	1,139
2019-02-20	1,131	1,144	1,131	1,139	5,400	1,139
2019-02-19	1,157	1,157	1,135	1,139	6,100	1,139
2019-02-18	1,111	1,148	1,111	1,131	7,700	1,131
2019-02-15	1,099	1,110	1,099	1,110	6,100	1,110
2019-02-14	1,072	1,122	1,072	1,107	8,600	1,107
2019-02-13	1,061	1,074	1,061	1,068	2,600	1,068
2019-02-12	1,060	1,067	1,034	1,058	14,400	1,058
2019-02-08	1,069	1,076	1,050	1,063	8,500	1,063
2019-02-07	1,080	1,081	1,071	1,080	3,200	1,080
2019-02-06	1,080	1,086	1,075	1,080	76,800	1,080
2019-02-05	1,075	1,077	1,072	1,074	800	1,074
2019-02-04	1,070	1,078	1,067	1,076	1,700	1,076
2019-02-01	1,056	1,074	1,056	1,060	8,100	1,060
2019-01-31	1,066	1,066	1,047	1,048	5,900	1,048
2019-01-30	1,063	1,070	1,063	1,064	1,500	1,064
2019-01-29	1,063	1,068	1,063	1,063	1,700	1,063
2019-01-28	1,068	1,069	1,060	1,062	2,000	1,062
2019-01-25	1,062	1,070	1,060	1,061	3,900	1,061
2019-01-24	1,063	1,063	1,060	1,060	1,800	1,060
2019-01-23	1,058	1,068	1,057	1,060	4,600	1,060
2019-01-22	1,071	1,072	1,058	1,058	6,700	1,058
2019-01-21	1,052	1,083	1,052	1,068	7,100	1,068
2019-01-18	1,077	1,080	1,052	1,076	7,100	1,076
2019-01-17	1,025	1,048	1,025	1,047	6,700	1,047
2019-01-16	1,024	1,028	1,021	1,025	4,700	1,025
2019-01-15	1,016	1,024	1,016	1,023	1,100	1,023
2019-01-11	1,014	1,024	1,014	1,015	1,600	1,015
2019-01-10	1,012	1,023	1,011	1,013	8,600	1,013
2019-01-09	995	1,013	995	1,013	7,000	1,013
2019-01-08	1,005	1,012	1,000	1,006	3,400	1,006
2019-01-07	1,002	1,005	1,000	1,005	2,400	1,005
2019-01-04	976	988	975	988	3,600	988

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