9955 (株)ヨンキュウ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 1,480 | 1,590 | 1,480 | 1,560 | 7,600 | 1,200 |
| 1998-12-29 | 1,400 | 1,450 | 1,400 | 1,450 | 3,000 | 1,115.38 |
| 1998-12-28 | 1,410 | 1,420 | 1,400 | 1,410 | 5,200 | 1,084.62 |
| 1998-12-25 | 1,400 | 1,420 | 1,380 | 1,420 | 4,600 | 1,092.31 |
| 1998-12-24 | 1,500 | 1,500 | 1,400 | 1,400 | 2,800 | 1,076.92 |
| 1998-12-22 | 1,490 | 1,530 | 1,490 | 1,490 | 6,900 | 1,146.15 |
| 1998-12-21 | 1,440 | 1,490 | 1,440 | 1,470 | 7,000 | 1,130.77 |
| 1998-12-18 | 1,400 | 1,450 | 1,390 | 1,450 | 10,700 | 1,115.38 |
| 1998-12-17 | 1,400 | 1,400 | 1,350 | 1,350 | 1,100 | 1,038.46 |
| 1998-12-16 | 1,380 | 1,380 | 1,300 | 1,300 | 2,800 | 1,000 |
| 1998-12-15 | 1,400 | 1,400 | 1,360 | 1,360 | 6,000 | 1,046.15 |
| 1998-12-14 | 1,420 | 1,430 | 1,410 | 1,430 | 6,000 | 1,100 |
| 1998-12-11 | 1,420 | 1,430 | 1,420 | 1,430 | 6,800 | 1,100 |
| 1998-12-10 | 1,480 | 1,480 | 1,420 | 1,420 | 1,300 | 1,092.31 |
| 1998-12-09 | 1,470 | 1,470 | 1,440 | 1,440 | 4,400 | 1,107.69 |
| 1998-12-08 | 1,460 | 1,480 | 1,460 | 1,470 | 2,500 | 1,130.77 |
| 1998-12-07 | 1,460 | 1,470 | 1,450 | 1,460 | 5,600 | 1,123.08 |
| 1998-12-04 | 1,480 | 1,480 | 1,460 | 1,460 | 3,400 | 1,123.08 |
| 1998-12-03 | 1,480 | 1,480 | 1,460 | 1,480 | 6,300 | 1,138.46 |
| 1998-12-02 | 1,470 | 1,490 | 1,470 | 1,490 | 10,900 | 1,146.15 |
| 1998-12-01 | 1,500 | 1,500 | 1,460 | 1,460 | 4,800 | 1,123.08 |
| 1998-11-30 | 1,490 | 1,500 | 1,460 | 1,500 | 15,100 | 1,153.85 |
| 1998-11-27 | 1,490 | 1,490 | 1,420 | 1,480 | 6,700 | 1,138.46 |
| 1998-11-26 | 1,500 | 1,510 | 1,450 | 1,510 | 2,000 | 1,161.54 |
| 1998-11-25 | 1,550 | 1,550 | 1,520 | 1,520 | 2,500 | 1,169.23 |
| 1998-11-24 | 1,400 | 1,550 | 1,400 | 1,500 | 14,400 | 1,153.85 |
| 1998-11-20 | 1,380 | 1,380 | 1,380 | 1,380 | 3,400 | 1,061.54 |
| 1998-11-19 | 1,360 | 1,380 | 1,310 | 1,380 | 7,600 | 1,061.54 |
| 1998-11-18 | 1,370 | 1,370 | 1,350 | 1,350 | 2,500 | 1,038.46 |
| 1998-11-17 | 1,380 | 1,380 | 1,370 | 1,370 | 2,100 | 1,053.85 |
| 1998-11-16 | 1,420 | 1,420 | 1,340 | 1,380 | 2,800 | 1,061.54 |
| 1998-11-13 | 1,370 | 1,380 | 1,370 | 1,380 | 2,500 | 1,061.54 |
| 1998-11-12 | 1,320 | 1,400 | 1,320 | 1,330 | 18,800 | 1,023.08 |
| 1998-11-10 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 976.92 |
| 1998-11-09 | 1,270 | 1,270 | 1,270 | 1,270 | 600 | 976.92 |
| 1998-11-06 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 976.92 |
| 1998-11-05 | 1,230 | 1,230 | 1,220 | 1,220 | 11,000 | 938.46 |
| 1998-11-04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,500 | 923.08 |
| 1998-11-02 | 1,290 | 1,290 | 1,200 | 1,200 | 2,200 | 923.08 |
| 1998-10-30 | 1,290 | 1,290 | 1,290 | 1,290 | 600 | 992.31 |
| 1998-10-29 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 992.31 |
| 1998-10-28 | 1,200 | 1,230 | 1,200 | 1,230 | 3,000 | 946.15 |
| 1998-10-27 | 1,200 | 1,200 | 1,200 | 1,200 | 400 | 923.08 |
| 1998-10-26 | 1,200 | 1,200 | 1,180 | 1,200 | 2,600 | 923.08 |
| 1998-10-23 | 1,230 | 1,230 | 1,200 | 1,200 | 2,700 | 923.08 |
| 1998-10-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 961.54 |
| 1998-10-21 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 976.92 |
| 1998-10-19 | 1,190 | 1,190 | 1,190 | 1,190 | 100 | 915.39 |
| 1998-10-16 | 1,200 | 1,200 | 1,190 | 1,190 | 2,000 | 915.39 |
| 1998-10-15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 1998-10-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 923.08 |
| 1998-10-13 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 923.08 |
| 1998-10-08 | 1,360 | 1,360 | 1,360 | 1,360 | 3,900 | 1,046.15 |
| 1998-10-06 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,000 |
| 1998-10-05 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 1,046.15 |
| 1998-10-02 | 1,360 | 1,360 | 1,360 | 1,360 | 1,900 | 1,046.15 |
| 1998-10-01 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,053.85 |
| 1998-09-28 | 1,270 | 1,270 | 1,270 | 1,270 | 400 | 976.92 |
| 1998-09-22 | 1,290 | 1,290 | 1,250 | 1,250 | 10,800 | 961.54 |
| 1998-09-21 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 992.31 |
| 1998-09-18 | 1,290 | 1,290 | 1,270 | 1,290 | 2,000 | 992.31 |
| 1998-09-17 | 1,290 | 1,290 | 1,290 | 1,290 | 7,800 | 992.31 |
| 1998-09-16 | 1,290 | 1,290 | 1,290 | 1,290 | 1,100 | 992.31 |
| 1998-09-14 | 1,270 | 1,270 | 1,270 | 1,270 | 1,200 | 976.92 |
| 1998-09-11 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 1,000 |
| 1998-09-10 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 1,046.15 |
| 1998-09-02 | 1,450 | 1,460 | 1,260 | 1,460 | 17,800 | 1,123.08 |
| 1998-09-01 | 1,450 | 1,460 | 1,450 | 1,460 | 2,000 | 1,123.08 |
| 1998-08-31 | 1,450 | 1,450 | 1,450 | 1,450 | 3,500 | 1,115.38 |
| 1998-08-28 | 1,450 | 1,450 | 1,450 | 1,450 | 2,800 | 1,115.38 |
| 1998-08-27 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,115.38 |
| 1998-08-26 | 1,550 | 1,550 | 1,550 | 1,550 | 2,500 | 1,192.31 |
| 1998-08-25 | 1,450 | 1,600 | 1,450 | 1,600 | 6,000 | 1,230.77 |
| 1998-08-24 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,230.77 |
| 1998-08-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,230.77 |
| 1998-08-19 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 1,230.77 |
| 1998-08-18 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,246.15 |
| 1998-08-14 | 1,700 | 1,700 | 1,650 | 1,650 | 1,000 | 1,269.23 |
| 1998-08-12 | 1,740 | 1,750 | 1,740 | 1,750 | 800 | 1,346.15 |
| 1998-08-11 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,346.15 |
| 1998-08-10 | 1,740 | 1,750 | 1,740 | 1,750 | 5,000 | 1,346.15 |
| 1998-08-06 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 1,400 |
| 1998-08-05 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,346.15 |
| 1998-08-04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,400 | 1,346.15 |
| 1998-08-03 | 1,750 | 1,750 | 1,750 | 1,750 | 1,900 | 1,346.15 |
| 1998-07-31 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 1,400 |
| 1998-07-30 | 1,750 | 1,810 | 1,750 | 1,810 | 18,000 | 1,392.31 |
| 1998-07-29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,307.69 |
| 1998-07-28 | 1,800 | 1,810 | 1,800 | 1,810 | 2,000 | 1,392.31 |
| 1998-07-27 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 1,392.31 |
| 1998-07-24 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,392.31 |
| 1998-07-22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,384.62 |
| 1998-07-15 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,400 |
| 1998-07-10 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 1,400 |
| 1998-07-07 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 1,400 |
| 1998-07-02 | 1,790 | 1,830 | 1,790 | 1,830 | 4,000 | 1,407.69 |
| 1998-06-30 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,330.77 |
| 1998-06-29 | 1,720 | 1,720 | 1,700 | 1,700 | 4,000 | 1,307.69 |
| 1998-06-26 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 1,300 |
| 1998-06-25 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,261.54 |
| 1998-06-22 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,376.92 |
| 1998-06-19 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 1,376.92 |
| 1998-06-10 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,369.23 |
| 1998-06-09 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,369.23 |
| 1998-06-08 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,369.23 |
| 1998-06-04 | 1,780 | 1,780 | 1,780 | 1,780 | 11,000 | 1,369.23 |
| 1998-06-03 | 1,760 | 1,770 | 1,760 | 1,770 | 2,000 | 1,361.54 |
| 1998-06-02 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,353.85 |
| 1998-05-29 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,369.23 |
| 1998-05-28 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 1,384.62 |
| 1998-05-26 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 | 1,376.92 |
| 1998-05-22 | 1,810 | 1,810 | 1,800 | 1,800 | 5,000 | 1,384.62 |
| 1998-05-21 | 1,810 | 1,850 | 1,810 | 1,810 | 6,000 | 1,392.31 |
| 1998-05-20 | 1,780 | 1,800 | 1,780 | 1,800 | 3,000 | 1,384.62 |
| 1998-05-18 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,361.54 |
| 1998-05-14 | 1,750 | 1,770 | 1,750 | 1,770 | 8,000 | 1,361.54 |
| 1998-05-12 | 1,650 | 1,700 | 1,650 | 1,700 | 7,000 | 1,307.69 |
| 1998-05-08 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,323.08 |
| 1998-05-06 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,346.15 |
| 1998-05-01 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,346.15 |
| 1998-04-30 | 1,780 | 1,790 | 1,780 | 1,790 | 2,000 | 1,376.92 |
| 1998-04-28 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 1,376.92 |
| 1998-04-22 | 1,820 | 1,820 | 1,800 | 1,800 | 8,000 | 1,384.62 |
| 1998-04-16 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,415.38 |
| 1998-04-15 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 1,415.38 |
| 1998-04-14 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 1,415.38 |
| 1998-04-13 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,415.38 |
| 1998-04-10 | 1,800 | 1,850 | 1,800 | 1,810 | 15,000 | 1,392.31 |
| 1998-04-09 | 1,740 | 1,790 | 1,740 | 1,790 | 6,000 | 1,376.92 |
| 1998-04-08 | 1,720 | 1,750 | 1,720 | 1,750 | 40,000 | 1,346.15 |
| 1998-04-07 | 1,720 | 1,720 | 1,720 | 1,720 | 6,000 | 1,323.08 |
| 1998-04-06 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,323.08 |
| 1998-04-03 | 1,720 | 1,740 | 1,720 | 1,720 | 7,000 | 1,323.08 |
| 1998-04-02 | 1,720 | 1,740 | 1,720 | 1,740 | 3,000 | 1,338.46 |
| 1998-04-01 | 1,720 | 1,740 | 1,720 | 1,740 | 3,000 | 1,338.46 |
| 1998-03-31 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,338.46 |
| 1998-03-30 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 1,338.46 |
| 1998-03-26 | 1,720 | 1,730 | 1,720 | 1,730 | 4,000 | 1,330.77 |
| 1998-03-25 | 1,750 | 1,750 | 1,720 | 1,720 | 9,000 | 1,323.08 |
| 1998-03-24 | 1,790 | 1,790 | 1,720 | 1,750 | 4,000 | 1,346.15 |
| 1998-03-23 | 1,720 | 1,790 | 1,720 | 1,790 | 4,000 | 1,376.92 |
| 1998-03-20 | 1,800 | 1,800 | 1,790 | 1,790 | 18,000 | 1,376.92 |
| 1998-03-19 | 1,800 | 1,800 | 1,790 | 1,790 | 26,000 | 1,376.92 |
| 1998-03-18 | 1,800 | 1,800 | 1,800 | 1,800 | 12,000 | 1,384.62 |
| 1998-03-17 | 1,790 | 1,800 | 1,790 | 1,800 | 10,000 | 1,384.62 |
| 1998-03-16 | 1,780 | 1,800 | 1,780 | 1,800 | 26,000 | 1,384.62 |
| 1998-03-13 | 1,750 | 1,800 | 1,750 | 1,780 | 15,000 | 1,369.23 |
| 1998-03-12 | 1,700 | 1,750 | 1,700 | 1,750 | 6,000 | 1,346.15 |
| 1998-03-11 | 1,690 | 1,690 | 1,650 | 1,670 | 8,000 | 1,284.62 |
| 1998-03-10 | 1,680 | 1,680 | 1,670 | 1,670 | 13,000 | 1,284.62 |
| 1998-03-09 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,292.31 |
| 1998-03-06 | 1,520 | 1,650 | 1,520 | 1,650 | 10,000 | 1,269.23 |
| 1998-03-05 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 1,161.54 |
| 1998-03-04 | 1,500 | 1,510 | 1,500 | 1,510 | 21,000 | 1,161.54 |
| 1998-03-03 | 1,490 | 1,500 | 1,470 | 1,490 | 12,000 | 1,146.15 |
| 1998-03-02 | 1,400 | 1,450 | 1,400 | 1,450 | 11,000 | 1,115.38 |
| 1998-02-27 | 1,350 | 1,350 | 1,330 | 1,330 | 17,000 | 1,023.08 |
| 1998-02-26 | 1,340 | 1,340 | 1,340 | 1,340 | 10,000 | 1,030.77 |
| 1998-02-25 | 1,380 | 1,380 | 1,340 | 1,340 | 12,000 | 1,030.77 |
| 1998-02-24 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,061.54 |
| 1998-02-23 | 1,400 | 1,400 | 1,380 | 1,380 | 8,000 | 1,061.54 |
| 1998-02-20 | 1,340 | 1,400 | 1,320 | 1,400 | 10,000 | 1,076.92 |
| 1998-02-19 | 1,320 | 1,350 | 1,320 | 1,340 | 11,000 | 1,030.77 |
| 1998-02-18 | 1,300 | 1,320 | 1,300 | 1,320 | 82,000 | 1,015.38 |
| 1998-02-17 | 1,300 | 1,300 | 1,300 | 1,300 | 14,000 | 1,000 |
| 1998-02-13 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,000 |
| 1998-02-12 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,007.69 |
| 1998-02-10 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,007.69 |
| 1998-02-04 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 1,030.77 |
| 1998-02-03 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,007.69 |
| 1998-02-02 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,038.46 |
| 1998-01-30 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,084.62 |
| 1998-01-29 | 1,250 | 1,410 | 1,250 | 1,410 | 8,000 | 1,084.62 |
| 1998-01-28 | 1,200 | 1,230 | 1,200 | 1,230 | 13,000 | 946.15 |
| 1998-01-27 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 923.08 |
| 1998-01-26 | 1,160 | 1,200 | 1,160 | 1,200 | 34,000 | 923.08 |
| 1998-01-23 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 869.23 |
| 1998-01-22 | 1,080 | 1,160 | 1,080 | 1,160 | 15,000 | 892.31 |
| 1998-01-21 | 1,050 | 1,070 | 1,050 | 1,060 | 8,000 | 815.39 |
| 1998-01-20 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 800 |
| 1998-01-19 | 1,030 | 1,060 | 1,030 | 1,040 | 6,000 | 800 |
| 1998-01-16 | 1,030 | 1,050 | 1,020 | 1,020 | 25,000 | 784.62 |
| 1998-01-14 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 | 792.31 |
| 1998-01-13 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 776.92 |
| 1998-01-12 | 1,020 | 1,030 | 1,010 | 1,030 | 10,000 | 792.31 |
| 1998-01-09 | 994 | 1,030 | 994 | 1,030 | 14,000 | 792.31 |
| 1998-01-08 | 990 | 997 | 990 | 997 | 27,000 | 766.92 |
| 1998-01-07 | 820 | 900 | 820 | 900 | 42,000 | 692.31 |
| 1998-01-06 | 820 | 820 | 820 | 820 | 11,000 | 630.77 |
| 1998-01-05 | 850 | 850 | 820 | 820 | 10,000 | 630.77 |
分割・併合履歴 ： [2002-03-26]1株→1.3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.2株
