9955 (株)ヨンキュウの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	948	948	920	923	3,400	923
2012-12-27	923	924	916	920	8,100	920
2012-12-26	917	923	916	919	6,000	919
2012-12-25	913	924	910	924	14,100	924
2012-12-21	920	930	920	920	11,100	920
2012-12-20	919	929	915	925	7,100	925
2012-12-19	932	932	908	918	26,300	918
2012-12-18	922	934	922	924	9,300	924
2012-12-17	924	928	923	924	10,500	924
2012-12-14	924	933	924	933	6,600	933
2012-12-13	931	939	923	927	11,400	927
2012-12-12	917	940	917	940	15,100	940
2012-12-11	930	935	922	922	15,500	922
2012-12-10	966	966	934	948	12,500	948
2012-12-07	951	966	939	951	20,600	951
2012-12-06	934	1,024	930	955	93,500	955
2012-12-05	936	936	922	926	10,900	926
2012-12-04	935	937	922	937	8,100	937
2012-12-03	944	944	920	939	9,800	939
2012-11-30	950	950	935	943	5,600	943
2012-11-29	927	945	923	937	7,900	937
2012-11-28	917	923	917	920	15,300	920
2012-11-27	924	924	917	924	7,800	924
2012-11-26	927	929	922	923	13,800	923
2012-11-22	925	930	918	930	7,100	930
2012-11-21	920	930	916	922	10,000	922
2012-11-20	925	933	925	933	9,100	933
2012-11-19	929	929	910	917	10,300	917
2012-11-16	932	932	916	927	8,700	927
2012-11-15	933	933	914	928	19,600	928
2012-11-14	935	935	912	924	20,200	924
2012-11-13	934	944	909	937	17,800	937
2012-11-12	965	965	920	949	10,600	949
2012-11-09	936	955	916	954	8,100	954
2012-11-08	913	940	909	937	10,400	937
2012-11-07	929	943	920	943	9,200	943
2012-11-06	933	942	927	940	4,400	940
2012-11-05	941	943	926	943	4,200	943
2012-11-02	935	954	928	933	15,300	933
2012-11-01	946	967	943	947	6,000	947
2012-10-31	959	967	942	947	12,600	947
2012-10-30	965	965	940	946	3,600	946
2012-10-29	934	965	933	957	10,900	957
2012-10-26	945	983	942	947	24,900	947
2012-10-25	916	939	916	939	9,200	939
2012-10-24	907	916	906	916	6,100	916
2012-10-23	915	925	905	922	12,300	922
2012-10-22	925	925	913	921	6,900	921
2012-10-19	930	930	915	916	4,900	916
2012-10-18	934	934	921	930	2,800	930
2012-10-17	920	931	912	931	16,600	931
2012-10-16	903	913	900	912	8,700	912
2012-10-15	920	929	906	916	11,800	916
2012-10-12	905	935	904	935	20,200	935
2012-10-11	890	920	890	920	14,200	920
2012-10-10	900	911	898	898	7,300	898
2012-10-09	922	922	895	903	6,000	903
2012-10-05	917	918	900	915	9,900	915
2012-10-04	903	903	888	889	12,600	889
2012-10-03	886	913	885	904	22,600	904
2012-10-02	942	942	863	866	35,200	866
2012-10-01	955	955	936	942	10,300	942
2012-09-28	956	956	940	943	7,600	943
2012-09-27	953	953	940	943	4,300	943
2012-09-26	974	974	935	951	9,300	951
2012-09-25	953	958	953	953	4,100	953
2012-09-24	940	961	937	957	23,400	957
2012-09-21	941	950	936	945	13,200	945
2012-09-20	942	960	940	941	12,300	941
2012-09-19	959	965	940	940	21,400	940
2012-09-18	959	960	946	960	17,200	960
2012-09-14	949	950	935	940	13,600	940
2012-09-13	935	959	935	958	12,700	958
2012-09-12	922	947	922	944	19,700	944
2012-09-11	950	950	932	933	16,000	933
2012-09-10	935	963	935	959	14,000	959
2012-09-07	951	956	946	949	14,300	949
2012-09-06	961	977	951	966	14,700	966
2012-09-05	974	988	958	972	32,600	972
2012-09-04	940	999	940	989	83,500	989
2012-09-03	934	935	932	933	9,900	933
2012-08-31	940	947	897	925	38,600	925
2012-08-30	956	957	932	942	13,100	942
2012-08-29	940	956	931	953	30,900	953
2012-08-28	923	947	916	943	36,000	943
2012-08-27	935	935	912	923	12,800	923
2012-08-24	908	928	907	925	19,900	925
2012-08-23	951	959	934	936	51,600	936
2012-08-22	918	950	910	949	64,200	949
2012-08-21	900	920	895	918	26,200	918
2012-08-20	927	930	888	907	102,800	907
2012-08-17	910	925	877	882	26,600	882
2012-08-16	868	920	860	920	72,800	920
2012-08-15	850	864	840	844	17,300	844
2012-08-14	865	891	845	871	37,900	871
2012-08-13	913	949	893	893	150,200	893
2012-08-10	796	808	781	808	20,400	808
2012-08-09	792	800	780	781	15,500	781
2012-08-08	807	807	791	800	7,300	800
2012-08-07	801	816	775	801	29,200	801
2012-08-06	816	822	800	801	13,700	801
2012-08-03	818	824	804	816	13,000	816
2012-08-02	819	857	814	823	19,400	823
2012-08-01	840	843	815	819	13,300	819
2012-07-31	820	837	800	837	13,900	837
2012-07-30	818	829	791	820	21,600	820
2012-07-27	851	885	823	823	42,500	823
2012-07-26	772	869	772	833	41,600	833
2012-07-25	780	802	771	772	14,400	772
2012-07-24	810	822	761	786	48,900	786
2012-07-23	850	891	828	828	69,900	828
2012-07-20	873	884	865	872	39,200	872
2012-07-19	885	899	885	888	19,000	888
2012-07-18	891	916	871	897	77,100	897
2012-07-17	912	919	851	882	83,900	882
2012-07-13	912	916	907	912	19,000	912
2012-07-12	910	940	909	912	28,100	912
2012-07-11	917	917	906	906	20,300	906
2012-07-10	937	939	910	918	32,300	918
2012-07-09	946	950	930	940	18,300	940
2012-07-06	999	1,000	950	952	62,700	952
2012-07-05	990	1,030	971	979	156,900	979
2012-07-04	927	1,024	920	979	184,000	979
2012-07-03	930	935	908	925	41,000	925
2012-07-02	945	947	925	939	32,000	939
2012-06-29	894	940	887	920	93,400	920
2012-06-28	910	910	893	905	25,500	905
2012-06-27	885	920	885	908	50,000	908
2012-06-26	883	916	883	887	68,400	887
2012-06-25	950	958	900	910	86,500	910
2012-06-22	966	980	933	945	151,800	945
2012-06-21	889	987	889	984	250,300	984
2012-06-20	891	930	870	904	87,900	904
2012-06-19	880	920	871	879	86,800	879
2012-06-18	890	940	880	901	184,400	901
2012-06-15	942	948	840	861	234,800	861
2012-06-14	1,019	1,036	944	959	169,800	959
2012-06-13	1,072	1,120	985	1,035	333,600	1,035
2012-06-12	1,205	1,247	1,069	1,085	373,600	1,085
2012-06-11	1,225	1,269	1,138	1,187	395,400	1,187
2012-06-08	1,077	1,300	1,053	1,250	722,000	1,250
2012-06-07	1,155	1,165	1,050	1,061	377,700	1,061
2012-06-06	970	1,100	940	1,100	462,000	1,100
2012-06-05	918	977	887	950	227,300	950
2012-06-04	823	1,009	803	918	380,600	918
2012-06-01	868	909	840	867	70,000	867
2012-05-31	885	898	850	883	98,300	883
2012-05-30	956	956	887	901	324,200	901
2012-05-29	715	840	697	806	70,700	806
2012-05-28	747	747	712	714	15,700	714
2012-05-25	760	769	744	747	23,000	747
2012-05-24	741	759	726	732	33,000	732
2012-05-23	781	781	750	750	49,500	750
2012-05-22	800	800	770	790	12,300	790
2012-05-21	758	794	758	780	32,300	780
2012-05-18	777	794	755	773	46,500	773
2012-05-17	825	825	777	820	48,700	820
2012-05-16	810	844	805	810	46,200	810
2012-05-15	800	869	731	803	134,200	803
2012-05-14	910	920	856	890	55,800	890
2012-05-11	965	984	920	920	34,300	920
2012-05-10	971	1,000	958	961	29,800	961
2012-05-09	985	1,047	956	978	66,500	978
2012-05-08	1,085	1,085	983	991	97,200	991
2012-05-07	1,127	1,152	1,027	1,039	369,000	1,039
2012-05-02	1,030	1,097	1,004	1,097	357,500	1,097
2012-05-01	891	954	890	947	47,400	947
2012-04-27	887	919	879	891	58,800	891
2012-04-26	908	908	890	892	34,900	892
2012-04-25	924	936	901	909	35,500	909
2012-04-24	899	925	893	920	40,300	920
2012-04-23	910	919	896	899	62,300	899
2012-04-20	945	947	921	931	20,800	931
2012-04-19	909	960	893	945	75,500	945
2012-04-18	886	911	886	900	32,500	900
2012-04-17	905	906	886	886	33,400	886
2012-04-16	930	930	905	905	21,400	905
2012-04-13	921	924	901	923	26,200	923
2012-04-12	924	927	912	919	11,200	919
2012-04-11	910	942	906	914	48,200	914
2012-04-10	931	931	908	908	13,300	908
2012-04-09	912	939	903	920	39,500	920
2012-04-06	962	970	938	940	27,300	940
2012-04-05	970	970	921	970	37,800	970
2012-04-04	978	1,009	966	980	38,500	980
2012-04-03	1,010	1,010	975	988	63,300	988
2012-04-02	1,080	1,085	1,000	1,003	80,900	1,003
2012-03-30	1,073	1,101	1,067	1,086	51,000	1,086
2012-03-29	1,043	1,086	1,043	1,074	52,000	1,074
2012-03-28	1,025	1,056	1,004	1,050	51,200	1,050
2012-03-27	1,003	1,068	1,001	1,020	95,300	1,020
2012-03-26	1,001	1,015	995	997	116,300	997
2012-03-23	956	1,026	956	1,001	135,900	1,001
2012-03-22	976	991	965	971	58,500	971
2012-03-21	964	1,022	964	976	138,800	976
2012-03-19	993	1,128	983	1,023	272,000	1,023
2012-03-16	990	1,048	978	978	200,300	978
2012-03-15	1,060	1,060	970	998	157,800	998
2012-03-14	1,082	1,085	975	1,000	220,000	1,000
2012-03-13	1,130	1,132	1,070	1,101	182,900	1,101
2012-03-12	1,150	1,198	1,105	1,150	254,500	1,150
2012-03-09	1,270	1,272	1,185	1,230	183,100	1,230
2012-03-08	1,204	1,285	1,204	1,249	206,500	1,249
2012-03-07	1,200	1,235	1,171	1,202	121,100	1,202
2012-03-06	1,188	1,230	1,164	1,217	123,600	1,217
2012-03-05	1,180	1,199	1,150	1,170	147,100	1,170
2012-03-02	1,136	1,275	1,136	1,208	235,700	1,208
2012-03-01	1,190	1,243	1,130	1,135	198,100	1,135
2012-02-29	1,271	1,294	1,181	1,192	239,300	1,192
2012-02-28	1,170	1,300	1,150	1,300	416,800	1,300
2012-02-27	1,265	1,386	1,179	1,200	806,100	1,200
2012-02-24	1,065	1,130	1,022	1,086	240,800	1,086
2012-02-23	1,117	1,124	1,000	1,038	302,900	1,038
2012-02-22	1,260	1,268	1,084	1,129	290,100	1,129
2012-02-21	1,090	1,314	1,075	1,210	687,500	1,210
2012-02-20	1,014	1,014	990	1,014	256,700	1,014
2012-02-17	858	878	858	864	13,200	864
2012-02-16	871	888	855	864	34,300	864
2012-02-15	910	925	886	900	54,800	900
2012-02-14	872	945	860	880	156,800	880
2012-02-13	849	860	822	860	80,700	860
2012-02-10	783	816	777	816	14,000	816
2012-02-09	794	810	788	798	8,500	798
2012-02-08	859	859	773	824	57,400	824
2012-02-07	850	855	830	854	61,500	854
2012-02-06	829	845	781	817	50,600	817
2012-02-03	739	779	738	779	11,200	779
2012-02-02	750	773	745	745	17,200	745
2012-02-01	776	787	733	751	12,600	751
2012-01-31	806	807	765	773	16,000	773
2012-01-30	812	815	780	798	16,600	798
2012-01-27	767	823	767	814	37,800	814
2012-01-26	770	780	760	780	7,200	780
2012-01-25	761	780	747	765	28,100	765
2012-01-24	787	799	741	758	48,000	758
2012-01-23	830	839	797	797	31,900	797
2012-01-20	812	842	802	830	21,800	830
2012-01-19	852	852	800	807	28,200	807
2012-01-18	786	856	781	825	53,100	825
2012-01-17	815	860	815	815	132,800	815
2012-01-16	718	818	701	814	139,200	814
2012-01-13	667	729	660	719	49,900	719
2012-01-12	670	688	668	677	12,700	677
2012-01-11	694	704	656	690	60,900	690
2012-01-10	648	697	648	696	75,800	696
2012-01-06	625	648	625	647	21,100	647
2012-01-05	617	621	615	621	7,900	621
2012-01-04	616	620	610	618	3,900	618

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

9955 (株)ヨンキュウ の時系列データ [2012年度]

9955 (株)ヨンキュウの時系列データ [2012年度]