5280 ヨシコン(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	966	973	965	968	600	968
2020-12-29	962	973	962	973	3,600	973
2020-12-28	971	971	961	962	16,000	962
2020-12-25	955	958	955	956	11,400	956
2020-12-24	955	959	953	953	2,200	953
2020-12-23	964	964	952	955	1,900	955
2020-12-22	970	970	949	964	9,600	964
2020-12-21	971	975	969	969	2,400	969
2020-12-18	970	976	967	971	5,900	971
2020-12-17	960	968	960	967	3,000	967
2020-12-16	964	965	958	958	2,700	958
2020-12-15	959	963	958	958	2,000	958
2020-12-14	950	960	950	959	1,700	959
2020-12-11	953	953	950	950	1,400	950
2020-12-10	953	960	953	953	1,400	953
2020-12-09	951	962	951	953	5,300	953
2020-12-08	952	960	950	950	6,000	950
2020-12-07	961	962	951	951	8,100	951
2020-12-04	955	956	953	956	3,100	956
2020-12-03	961	963	958	959	5,100	959
2020-12-02	965	966	961	961	1,700	961
2020-12-01	968	976	962	963	3,300	963
2020-11-30	973	980	967	968	2,600	968
2020-11-27	969	975	967	968	900	968
2020-11-26	970	972	970	970	1,500	970
2020-11-25	974	974	952	966	11,400	966
2020-11-24	976	976	972	973	2,400	973
2020-11-20	974	976	951	974	2,000	974
2020-11-19	955	974	955	974	1,600	974
2020-11-18	978	978	966	966	4,800	966
2020-11-17	959	963	959	963	1,700	963
2020-11-16	960	963	959	959	1,200	959
2020-11-13	964	966	955	957	3,900	957
2020-11-12	961	962	959	962	800	962
2020-11-11	958	964	958	961	3,800	961
2020-11-10	972	975	956	958	3,500	958
2020-11-09	957	967	957	960	3,000	960
2020-11-06	952	962	952	955	2,100	955
2020-11-05	945	952	945	952	1,700	952
2020-11-04	950	953	941	941	2,200	941
2020-11-02	942	942	937	937	1,200	937
2020-10-30	953	953	920	932	6,800	932
2020-10-29	945	947	940	942	2,200	942
2020-10-28	950	975	949	953	3,300	953
2020-10-27	951	954	950	950	2,200	950
2020-10-26	970	970	959	959	1,300	959
2020-10-23	967	973	965	970	3,400	970
2020-10-22	970	974	965	973	2,600	973
2020-10-21	958	969	958	969	32,900	969
2020-10-20	985	985	960	961	5,900	961
2020-10-19	973	973	948	970	8,000	970
2020-10-16	985	989	965	973	3,500	973
2020-10-15	1,001	1,007	985	985	4,900	985
2020-10-14	1,005	1,005	1,000	1,000	600	1,000
2020-10-13	1,005	1,007	1,005	1,005	700	1,005
2020-10-12	1,001	1,025	1,001	1,013	8,200	1,013
2020-10-09	999	1,016	999	1,000	4,200	1,000
2020-10-08	1,022	1,022	1,003	1,007	7,500	1,007
2020-10-07	995	1,006	995	1,003	600	1,003
2020-10-06	1,012	1,018	1,003	1,009	2,300	1,009
2020-10-05	951	1,027	951	1,018	35,700	1,018
2020-10-02	1,001	1,002	933	936	9,600	936
2020-09-30	1,025	1,030	997	997	5,100	997
2020-09-29	1,035	1,038	1,022	1,025	2,800	1,025
2020-09-28	1,018	1,051	1,018	1,035	7,000	1,035
2020-09-25	1,015	1,029	1,015	1,015	2,200	1,015
2020-09-24	1,022	1,025	1,014	1,014	4,200	1,014
2020-09-23	1,028	1,029	1,020	1,028	4,000	1,028
2020-09-18	1,010	1,038	1,001	1,029	9,300	1,029
2020-09-17	988	1,038	987	1,009	12,400	1,009
2020-09-16	991	991	988	991	1,500	991
2020-09-15	998	999	989	993	2,800	993
2020-09-14	988	998	985	990	5,100	990
2020-09-11	988	990	985	988	26,400	988
2020-09-10	985	994	985	988	2,400	988
2020-09-09	985	988	985	985	15,100	985
2020-09-08	992	992	982	988	3,300	988
2020-09-07	995	996	983	992	9,800	992
2020-09-04	977	986	966	974	5,800	974
2020-09-03	987	992	976	977	3,700	977
2020-09-02	995	997	987	987	2,900	987
2020-09-01	988	998	983	998	4,400	998
2020-08-31	973	994	973	977	3,600	977
2020-08-28	986	995	966	966	8,200	966
2020-08-27	1,000	1,000	986	986	26,000	986
2020-08-26	991	1,007	986	1,002	9,800	1,002
2020-08-25	947	1,009	947	1,002	46,900	1,002
2020-08-24	916	963	915	946	19,100	946
2020-08-21	903	914	903	907	6,500	907
2020-08-20	900	910	896	903	2,900	903
2020-08-19	896	901	896	900	1,700	900
2020-08-18	903	911	892	911	5,500	911
2020-08-17	891	901	881	888	7,100	888
2020-08-14	885	900	885	897	3,200	897
2020-08-13	878	888	878	884	1,600	884
2020-08-12	876	880	874	877	2,800	877
2020-08-11	869	888	869	875	2,700	875
2020-08-07	878	893	877	881	2,300	881
2020-08-06	880	893	877	877	1,100	877
2020-08-05	876	880	865	880	2,200	880
2020-08-04	865	886	865	876	2,100	876
2020-08-03	881	881	854	861	5,500	861
2020-07-31	865	874	852	853	4,300	853
2020-07-30	869	884	863	865	2,900	865
2020-07-29	860	879	860	863	1,200	863
2020-07-28	891	891	855	858	3,300	858
2020-07-27	890	891	890	891	300	891
2020-07-22	891	891	880	890	2,300	890
2020-07-21	886	898	886	892	1,900	892
2020-07-20	899	899	898	898	3,900	898
2020-07-17	880	899	880	899	3,200	899
2020-07-16	900	900	889	895	3,400	895
2020-07-15	900	905	896	896	3,700	896
2020-07-14	891	921	865	891	3,800	891
2020-07-13	898	903	883	891	32,500	891
2020-07-10	894	894	883	883	2,200	883
2020-07-09	916	916	896	896	3,400	896
2020-07-08	910	916	910	910	400	910
2020-07-07	923	930	916	917	1,600	917
2020-07-06	877	930	877	920	3,100	920
2020-07-03	882	885	877	880	2,500	880
2020-07-02	902	902	851	887	3,500	887
2020-07-01	904	907	898	903	2,000	903
2020-06-30	897	905	897	898	2,000	898
2020-06-29	892	894	887	893	2,700	893
2020-06-26	883	890	879	890	800	890
2020-06-25	871	887	870	882	1,800	882
2020-06-24	889	889	883	886	1,100	886
2020-06-23	879	890	872	886	3,300	886
2020-06-22	861	880	861	877	1,600	877
2020-06-19	867	878	857	860	7,900	860
2020-06-18	900	900	872	874	9,000	874
2020-06-17	886	914	877	889	3,700	889
2020-06-16	863	877	856	872	8,700	872
2020-06-15	876	885	851	859	6,200	859
2020-06-12	850	890	850	878	11,400	878
2020-06-11	924	931	890	890	8,900	890
2020-06-10	930	941	925	936	9,000	936
2020-06-09	909	928	899	928	18,100	928
2020-06-08	909	909	890	902	7,400	902
2020-06-05	878	907	878	897	2,600	897
2020-06-04	903	903	880	880	2,100	880
2020-06-03	891	898	887	888	3,500	888
2020-06-02	879	890	870	886	1,200	886
2020-06-01	880	880	866	866	3,400	866
2020-05-29	877	899	872	872	3,500	872
2020-05-28	866	934	866	877	33,200	877
2020-05-27	852	858	852	856	5,600	856
2020-05-26	848	859	844	852	7,700	852
2020-05-25	837	846	837	846	4,800	846
2020-05-22	843	843	835	835	3,700	835
2020-05-21	855	855	843	843	2,900	843
2020-05-20	850	855	847	851	6,200	851
2020-05-19	830	854	821	854	11,400	854
2020-05-18	829	829	800	815	15,700	815
2020-05-15	793	793	780	784	2,800	784
2020-05-14	805	805	789	793	8,900	793
2020-05-13	803	810	802	807	2,200	807
2020-05-12	803	831	801	818	16,000	818
2020-05-11	798	810	795	807	7,900	807
2020-05-08	760	806	760	806	4,900	806
2020-05-07	776	784	760	760	1,800	760
2020-05-01	790	806	780	780	2,000	780
2020-04-30	798	798	787	790	7,000	790
2020-04-28	779	784	777	784	1,900	784
2020-04-27	798	800	757	766	5,700	766
2020-04-24	800	800	786	786	600	786
2020-04-23	785	797	785	797	1,100	797
2020-04-22	791	791	775	775	34,500	775
2020-04-21	792	798	791	791	3,600	791
2020-04-20	820	820	805	812	5,500	812
2020-04-17	810	819	803	819	3,500	819
2020-04-16	781	797	781	795	1,100	795
2020-04-15	780	796	776	796	2,900	796
2020-04-14	775	780	775	780	1,000	780
2020-04-13	768	776	767	775	4,500	775
2020-04-10	783	783	767	773	2,600	773
2020-04-09	775	783	771	773	3,400	773
2020-04-08	753	760	750	760	2,400	760
2020-04-07	760	766	750	752	2,100	752
2020-04-06	726	755	726	755	5,100	755
2020-04-03	742	753	731	731	1,000	731
2020-04-02	751	754	735	739	5,400	739
2020-04-01	759	766	751	755	4,600	755
2020-03-31	761	766	755	759	3,900	759
2020-03-30	786	786	755	770	4,400	770
2020-03-27	826	832	818	832	3,600	832
2020-03-26	830	831	817	818	4,700	818
2020-03-25	850	853	825	838	8,900	838
2020-03-24	818	830	809	811	6,800	811
2020-03-23	820	820	789	801	6,000	801
2020-03-19	817	820	791	791	4,800	791
2020-03-18	878	878	832	832	5,400	832
2020-03-17	769	818	755	818	3,600	818
2020-03-16	801	808	786	799	5,400	799
2020-03-13	764	796	720	777	30,300	777
2020-03-12	870	880	838	854	8,900	854
2020-03-11	898	921	890	890	8,100	890
2020-03-10	900	900	836	892	28,800	892
2020-03-09	960	960	913	913	4,800	913
2020-03-06	1,000	1,000	967	972	2,000	972
2020-03-05	1,025	1,036	1,007	1,007	600	1,007
2020-03-04	1,001	1,006	1,001	1,003	1,100	1,003
2020-03-03	1,020	1,051	1,005	1,005	2,400	1,005
2020-03-02	1,001	1,058	990	1,019	2,600	1,019
2020-02-28	1,000	1,000	970	970	7,400	970
2020-02-27	1,030	1,030	1,004	1,005	2,800	1,005
2020-02-26	1,017	1,033	1,015	1,030	5,300	1,030
2020-02-25	1,050	1,050	1,021	1,047	5,500	1,047
2020-02-21	1,070	1,070	1,068	1,069	1,300	1,069
2020-02-20	1,107	1,107	1,069	1,069	3,300	1,069
2020-02-19	1,082	1,108	1,079	1,088	5,100	1,088
2020-02-18	1,139	1,139	1,081	1,091	6,400	1,091
2020-02-17	1,118	1,120	1,089	1,101	5,300	1,101
2020-02-14	1,138	1,138	1,123	1,132	1,600	1,132
2020-02-13	1,151	1,154	1,138	1,138	2,000	1,138
2020-02-12	1,174	1,174	1,143	1,143	3,500	1,143
2020-02-10	1,143	1,152	1,142	1,152	2,900	1,152
2020-02-07	1,145	1,148	1,140	1,143	1,300	1,143
2020-02-06	1,143	1,145	1,136	1,143	4,500	1,143
2020-02-05	1,148	1,148	1,139	1,143	1,100	1,143
2020-02-04	1,138	1,138	1,136	1,138	1,000	1,138
2020-02-03	1,101	1,138	1,101	1,138	4,500	1,138
2020-01-31	1,149	1,161	1,149	1,150	1,800	1,150
2020-01-30	1,156	1,175	1,123	1,138	3,000	1,138
2020-01-29	1,178	1,178	1,150	1,150	1,600	1,150
2020-01-28	1,155	1,158	1,146	1,148	2,800	1,148
2020-01-27	1,199	1,199	1,154	1,155	9,000	1,155
2020-01-24	1,211	1,228	1,187	1,202	2,000	1,202
2020-01-23	1,216	1,226	1,211	1,211	1,600	1,211
2020-01-22	1,216	1,226	1,215	1,216	1,600	1,216
2020-01-21	1,215	1,224	1,212	1,216	11,100	1,216
2020-01-20	1,234	1,234	1,216	1,216	5,000	1,216
2020-01-17	1,216	1,222	1,214	1,214	3,000	1,214
2020-01-16	1,217	1,220	1,209	1,214	2,700	1,214
2020-01-15	1,222	1,223	1,207	1,207	5,100	1,207
2020-01-14	1,218	1,229	1,215	1,222	1,800	1,222
2020-01-10	1,225	1,230	1,209	1,220	6,600	1,220
2020-01-09	1,198	1,225	1,198	1,211	3,200	1,211
2020-01-08	1,208	1,208	1,185	1,190	2,200	1,190
2020-01-07	1,181	1,224	1,180	1,208	4,000	1,208
2020-01-06	1,181	1,190	1,181	1,181	2,100	1,181

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