9955 (株)ヨンキュウ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 1,531.04 |
| 1993-12-29 | 2,890 | 2,890 | 2,890 | 2,890 | 1,000 | 1,531.04 |
| 1993-12-28 | 2,890 | 2,890 | 2,890 | 2,890 | 5,000 | 1,531.04 |
| 1993-12-27 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,536.34 |
| 1993-12-24 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 | 1,562.83 |
| 1993-12-22 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 1,589.32 |
| 1993-12-20 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 1,589.32 |
| 1993-12-17 | 3,030 | 3,030 | 3,010 | 3,020 | 4,000 | 1,599.92 |
| 1993-12-16 | 3,040 | 3,040 | 3,010 | 3,010 | 6,000 | 1,594.62 |
| 1993-12-15 | 3,000 | 3,010 | 3,000 | 3,010 | 3,000 | 1,594.62 |
| 1993-12-13 | 3,010 | 3,010 | 3,000 | 3,000 | 3,000 | 1,589.32 |
| 1993-12-10 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 1,515.15 |
| 1993-12-09 | 2,800 | 2,800 | 2,800 | 2,800 | 4,000 | 1,483.37 |
| 1993-12-08 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,536.34 |
| 1993-12-07 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 1,578.72 |
| 1993-12-06 | 3,140 | 3,150 | 3,140 | 3,150 | 3,000 | 1,668.79 |
| 1993-12-03 | 3,290 | 3,300 | 3,290 | 3,300 | 3,000 | 1,748.25 |
| 1993-12-02 | 3,140 | 3,390 | 3,140 | 3,320 | 16,000 | 1,758.85 |
| 1993-12-01 | 3,050 | 3,200 | 3,050 | 3,200 | 5,000 | 1,695.27 |
| 1993-11-30 | 2,800 | 3,000 | 2,800 | 3,000 | 13,000 | 1,589.32 |
| 1993-11-29 | 2,950 | 2,950 | 2,800 | 2,800 | 12,000 | 1,483.37 |
| 1993-11-26 | 3,050 | 3,100 | 3,000 | 3,010 | 15,000 | 1,594.62 |
| 1993-11-25 | 3,070 | 3,070 | 3,070 | 3,070 | 1,000 | 1,626.40 |
| 1993-11-24 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 1,695.27 |
| 1993-11-22 | 3,350 | 3,350 | 3,300 | 3,300 | 5,000 | 1,748.25 |
| 1993-11-19 | 3,300 | 3,350 | 3,300 | 3,300 | 11,000 | 1,748.25 |
| 1993-11-18 | 3,320 | 3,400 | 3,320 | 3,400 | 7,000 | 1,801.23 |
| 1993-11-17 | 3,350 | 3,360 | 3,310 | 3,310 | 12,000 | 1,753.55 |
| 1993-11-16 | 3,480 | 3,480 | 3,350 | 3,350 | 11,000 | 1,774.74 |
| 1993-11-15 | 3,490 | 3,540 | 3,490 | 3,540 | 2,000 | 1,875.40 |
| 1993-11-12 | 3,500 | 3,550 | 3,450 | 3,550 | 15,000 | 1,880.70 |
| 1993-11-11 | 3,450 | 3,500 | 3,450 | 3,500 | 6,000 | 1,854.21 |
| 1993-11-10 | 3,380 | 3,430 | 3,300 | 3,430 | 16,000 | 1,817.12 |
| 1993-11-09 | 3,490 | 3,520 | 3,410 | 3,410 | 19,000 | 1,806.53 |
| 1993-11-08 | 3,500 | 3,500 | 3,450 | 3,500 | 5,000 | 1,854.21 |
| 1993-11-05 | 3,600 | 3,600 | 3,500 | 3,500 | 11,000 | 1,854.21 |
| 1993-11-04 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 | 1,907.18 |
| 1993-11-01 | 3,700 | 3,700 | 3,600 | 3,600 | 7,000 | 1,907.18 |
| 1993-10-29 | 3,600 | 3,700 | 3,600 | 3,700 | 3,000 | 1,960.16 |
| 1993-10-28 | 3,650 | 3,710 | 3,650 | 3,700 | 4,000 | 1,960.16 |
| 1993-10-27 | 3,500 | 3,600 | 3,500 | 3,600 | 15,000 | 1,907.18 |
| 1993-10-26 | 3,490 | 3,500 | 3,450 | 3,500 | 16,000 | 1,854.21 |
| 1993-10-25 | 3,600 | 3,600 | 3,500 | 3,550 | 28,000 | 1,880.70 |
| 1993-10-22 | 3,700 | 3,700 | 3,620 | 3,640 | 20,000 | 1,928.37 |
| 1993-10-21 | 3,880 | 3,880 | 3,670 | 3,700 | 26,000 | 1,960.16 |
| 1993-10-20 | 4,070 | 4,080 | 3,900 | 3,900 | 31,000 | 2,066.12 |
| 1993-10-19 | 4,100 | 4,100 | 4,080 | 4,080 | 48,000 | 2,161.47 |
| 1993-10-18 | 4,090 | 4,100 | 4,070 | 4,080 | 54,000 | 2,161.47 |
| 1993-10-15 | 4,160 | 4,190 | 4,050 | 4,100 | 367,000 | 2,172.07 |
| 1993-10-14 | 4,060 | 4,060 | 4,060 | 4,060 | 495,000 | 2,150.88 |
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