9955 (株)ヨンキュウ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 3,870 | 3,870 | 3,860 | 3,860 | 3,000 | 2,453.91 |
| 1994-12-29 | 3,750 | 3,850 | 3,730 | 3,850 | 12,000 | 2,447.55 |
| 1994-12-28 | 3,800 | 3,800 | 3,750 | 3,800 | 13,000 | 2,415.77 |
| 1994-12-27 | 3,750 | 3,750 | 3,750 | 3,750 | 1,000 | 2,383.98 |
| 1994-12-22 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 2,352.19 |
| 1994-12-21 | 3,750 | 3,750 | 3,750 | 3,750 | 3,000 | 2,383.98 |
| 1994-12-20 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 2,383.98 |
| 1994-12-19 | 3,750 | 3,750 | 3,750 | 3,750 | 5,000 | 2,383.98 |
| 1994-12-16 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 | 2,383.98 |
| 1994-12-14 | 3,750 | 3,750 | 3,750 | 3,750 | 6,000 | 2,383.98 |
| 1994-12-12 | 3,900 | 3,900 | 3,800 | 3,800 | 19,000 | 2,415.77 |
| 1994-12-08 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 2,415.77 |
| 1994-12-06 | 3,430 | 3,560 | 3,430 | 3,560 | 4,000 | 2,263.19 |
| 1994-11-30 | 3,800 | 3,810 | 3,800 | 3,810 | 12,000 | 2,422.12 |
| 1994-11-29 | 3,800 | 3,800 | 3,800 | 3,800 | 4,000 | 2,415.77 |
| 1994-11-28 | 3,810 | 3,810 | 3,810 | 3,810 | 1,000 | 2,422.12 |
| 1994-11-21 | 3,850 | 3,850 | 3,850 | 3,850 | 5,000 | 2,447.55 |
| 1994-11-18 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 2,415.77 |
| 1994-11-15 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 2,415.77 |
| 1994-11-09 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 2,415.77 |
| 1994-11-08 | 3,800 | 3,800 | 3,800 | 3,800 | 2,000 | 2,415.77 |
| 1994-11-07 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 | 2,415.77 |
| 1994-11-02 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 2,479.34 |
| 1994-10-31 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 | 2,479.34 |
| 1994-10-28 | 3,920 | 3,920 | 3,900 | 3,900 | 12,000 | 2,479.34 |
| 1994-10-27 | 3,920 | 3,920 | 3,920 | 3,920 | 1,000 | 2,492.05 |
| 1994-10-26 | 3,920 | 3,930 | 3,920 | 3,930 | 5,000 | 2,498.41 |
| 1994-10-21 | 3,930 | 3,930 | 3,930 | 3,930 | 2,000 | 2,498.41 |
| 1994-10-14 | 3,930 | 3,930 | 3,900 | 3,910 | 9,000 | 2,485.70 |
| 1994-10-13 | 3,880 | 3,930 | 3,880 | 3,910 | 16,000 | 2,485.70 |
| 1994-10-12 | 3,910 | 3,910 | 3,910 | 3,910 | 3,000 | 2,485.70 |
| 1994-10-07 | 3,910 | 3,910 | 3,910 | 3,910 | 5,000 | 2,485.70 |
| 1994-10-06 | 3,940 | 3,940 | 3,910 | 3,910 | 4,000 | 2,485.70 |
| 1994-10-05 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 | 2,485.70 |
| 1994-10-04 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 2,479.34 |
| 1994-10-03 | 3,890 | 3,900 | 3,890 | 3,900 | 7,000 | 2,479.34 |
| 1994-09-30 | 3,820 | 3,830 | 3,820 | 3,830 | 6,000 | 2,434.84 |
| 1994-09-29 | 3,860 | 3,860 | 3,800 | 3,800 | 7,000 | 2,415.77 |
| 1994-09-26 | 3,500 | 3,500 | 3,500 | 3,500 | 7,000 | 2,225.05 |
| 1994-09-22 | 3,510 | 3,510 | 3,510 | 3,510 | 5,000 | 2,231.41 |
| 1994-09-21 | 3,550 | 3,550 | 3,510 | 3,510 | 4,000 | 2,231.41 |
| 1994-09-20 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 | 2,256.83 |
| 1994-09-16 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 2,256.83 |
| 1994-09-13 | 3,480 | 3,500 | 3,480 | 3,500 | 4,000 | 2,225.05 |
| 1994-09-12 | 3,500 | 3,500 | 3,500 | 3,500 | 4,000 | 2,225.05 |
| 1994-09-09 | 3,500 | 3,510 | 3,500 | 3,500 | 19,000 | 2,225.05 |
| 1994-09-08 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 2,225.05 |
| 1994-09-01 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 2,352.19 |
| 1994-08-31 | 3,690 | 3,690 | 3,690 | 3,690 | 4,000 | 2,345.84 |
| 1994-08-30 | 3,690 | 3,690 | 3,690 | 3,690 | 2,000 | 2,345.84 |
| 1994-08-29 | 3,690 | 3,690 | 3,690 | 3,690 | 1,000 | 2,345.84 |
| 1994-08-26 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 2,225.05 |
| 1994-08-25 | 3,500 | 3,500 | 3,500 | 3,500 | 5,000 | 2,225.05 |
| 1994-08-24 | 3,470 | 3,500 | 3,470 | 3,500 | 4,000 | 2,225.05 |
| 1994-08-19 | 3,740 | 3,740 | 3,700 | 3,700 | 2,000 | 2,352.19 |
| 1994-08-18 | 3,740 | 3,740 | 3,740 | 3,740 | 2,000 | 2,377.62 |
| 1994-08-16 | 3,790 | 3,790 | 3,790 | 3,790 | 2,000 | 2,409.41 |
| 1994-08-11 | 3,910 | 3,920 | 3,910 | 3,920 | 3,000 | 2,492.05 |
| 1994-08-09 | 3,890 | 3,900 | 3,860 | 3,860 | 13,000 | 2,453.91 |
| 1994-08-08 | 3,900 | 3,900 | 3,900 | 3,900 | 6,000 | 2,479.34 |
| 1994-08-05 | 3,920 | 3,920 | 3,900 | 3,900 | 25,000 | 2,479.34 |
| 1994-08-04 | 3,900 | 3,900 | 3,880 | 3,900 | 11,000 | 2,479.34 |
| 1994-08-03 | 3,910 | 3,910 | 3,890 | 3,890 | 21,000 | 2,472.98 |
| 1994-08-02 | 3,900 | 3,900 | 3,850 | 3,900 | 25,000 | 2,479.34 |
| 1994-08-01 | 3,900 | 3,900 | 3,850 | 3,850 | 6,000 | 2,447.55 |
| 1994-07-29 | 3,880 | 3,940 | 3,880 | 3,900 | 21,000 | 2,479.34 |
| 1994-07-28 | 3,880 | 3,880 | 3,850 | 3,850 | 30,000 | 2,447.55 |
| 1994-07-27 | 3,900 | 3,900 | 3,880 | 3,880 | 2,000 | 2,466.62 |
| 1994-07-26 | 3,900 | 3,900 | 3,900 | 3,900 | 6,000 | 2,479.34 |
| 1994-07-20 | 3,970 | 3,970 | 3,970 | 3,970 | 1,000 | 2,523.84 |
| 1994-07-18 | 4,030 | 4,030 | 3,970 | 4,000 | 29,000 | 2,542.91 |
| 1994-07-15 | 4,100 | 4,110 | 4,050 | 4,050 | 48,000 | 2,574.70 |
| 1994-07-14 | 4,090 | 4,090 | 4,050 | 4,050 | 33,000 | 2,574.70 |
| 1994-07-13 | 4,000 | 4,000 | 3,950 | 4,000 | 29,000 | 2,542.91 |
| 1994-07-12 | 3,950 | 3,950 | 3,900 | 3,900 | 6,000 | 2,479.34 |
| 1994-07-11 | 3,800 | 3,900 | 3,800 | 3,900 | 4,000 | 2,479.34 |
| 1994-07-08 | 3,850 | 3,850 | 3,750 | 3,800 | 6,000 | 2,415.77 |
| 1994-07-07 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 2,447.55 |
| 1994-07-06 | 3,970 | 3,970 | 3,900 | 3,900 | 3,000 | 2,479.34 |
| 1994-07-05 | 3,970 | 4,000 | 3,970 | 4,000 | 10,000 | 2,542.91 |
| 1994-07-04 | 3,970 | 3,970 | 3,960 | 3,960 | 4,000 | 2,517.48 |
| 1994-07-01 | 4,050 | 4,050 | 3,950 | 3,950 | 16,000 | 2,511.13 |
| 1994-06-30 | 3,960 | 4,010 | 3,950 | 4,010 | 20,000 | 2,549.27 |
| 1994-06-29 | 3,900 | 3,930 | 3,900 | 3,930 | 7,000 | 2,498.41 |
| 1994-06-28 | 3,920 | 3,940 | 3,920 | 3,920 | 9,000 | 2,492.05 |
| 1994-06-27 | 3,900 | 3,940 | 3,900 | 3,940 | 6,000 | 2,504.77 |
| 1994-06-24 | 3,940 | 3,940 | 3,900 | 3,900 | 5,000 | 2,479.34 |
| 1994-06-23 | 3,940 | 3,940 | 3,940 | 3,940 | 2,000 | 2,504.77 |
| 1994-06-20 | 3,960 | 3,960 | 3,960 | 3,960 | 3,000 | 2,517.48 |
| 1994-06-17 | 3,960 | 4,000 | 3,960 | 3,960 | 21,000 | 2,517.48 |
| 1994-06-16 | 3,920 | 4,000 | 3,920 | 3,960 | 7,000 | 2,517.48 |
| 1994-06-15 | 4,000 | 4,010 | 4,000 | 4,010 | 16,000 | 2,549.27 |
| 1994-06-14 | 4,060 | 4,060 | 4,010 | 4,050 | 16,000 | 2,574.70 |
| 1994-06-13 | 4,050 | 4,060 | 4,050 | 4,060 | 8,000 | 2,581.06 |
| 1994-06-10 | 4,020 | 4,090 | 4,000 | 4,080 | 29,000 | 2,593.77 |
| 1994-06-09 | 3,950 | 4,050 | 3,950 | 4,000 | 50,000 | 2,542.91 |
| 1994-06-08 | 3,900 | 4,000 | 3,900 | 4,000 | 49,000 | 2,542.91 |
| 1994-06-07 | 3,870 | 3,900 | 3,850 | 3,850 | 42,000 | 2,447.55 |
| 1994-06-06 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 | 2,447.55 |
| 1994-06-03 | 3,970 | 3,970 | 3,900 | 3,900 | 17,000 | 2,479.34 |
| 1994-06-02 | 3,800 | 3,950 | 3,800 | 3,950 | 29,000 | 2,511.13 |
| 1994-06-01 | 3,800 | 3,800 | 3,760 | 3,770 | 13,000 | 2,396.69 |
| 1994-05-31 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 | 2,415.77 |
| 1994-05-30 | 3,770 | 3,800 | 3,770 | 3,800 | 5,000 | 2,415.77 |
| 1994-05-27 | 3,750 | 3,760 | 3,750 | 3,760 | 6,000 | 2,390.34 |
| 1994-05-26 | 3,700 | 3,700 | 3,700 | 3,700 | 9,000 | 2,352.19 |
| 1994-05-25 | 3,700 | 3,750 | 3,700 | 3,700 | 18,000 | 2,352.19 |
| 1994-05-24 | 3,800 | 3,800 | 3,750 | 3,750 | 12,000 | 2,383.98 |
| 1994-05-23 | 3,900 | 3,900 | 3,800 | 3,800 | 9,000 | 2,415.77 |
| 1994-05-20 | 3,850 | 3,910 | 3,850 | 3,900 | 11,000 | 2,479.34 |
| 1994-05-19 | 3,870 | 3,910 | 3,860 | 3,870 | 13,000 | 2,460.27 |
| 1994-05-18 | 3,950 | 3,980 | 3,900 | 3,900 | 22,000 | 2,479.34 |
| 1994-05-17 | 3,870 | 3,950 | 3,870 | 3,930 | 9,000 | 2,498.41 |
| 1994-05-16 | 4,000 | 4,010 | 3,930 | 3,940 | 31,000 | 2,504.77 |
| 1994-05-13 | 3,800 | 4,000 | 3,800 | 3,990 | 70,000 | 2,536.55 |
| 1994-05-12 | 3,800 | 3,810 | 3,790 | 3,800 | 17,000 | 2,415.77 |
| 1994-05-11 | 3,690 | 3,700 | 3,690 | 3,700 | 23,000 | 2,352.19 |
| 1994-05-10 | 3,700 | 3,720 | 3,700 | 3,700 | 8,000 | 2,352.19 |
| 1994-05-09 | 3,600 | 3,600 | 3,600 | 3,600 | 9,000 | 2,288.62 |
| 1994-05-06 | 3,600 | 3,600 | 3,600 | 3,600 | 8,000 | 2,288.62 |
| 1994-05-02 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 2,288.62 |
| 1994-04-28 | 3,570 | 3,600 | 3,570 | 3,600 | 3,000 | 2,288.62 |
| 1994-04-27 | 3,600 | 3,600 | 3,570 | 3,570 | 3,000 | 2,269.55 |
| 1994-04-26 | 3,600 | 3,600 | 3,600 | 3,600 | 6,000 | 2,288.62 |
| 1994-04-25 | 3,600 | 3,600 | 3,600 | 3,600 | 3,000 | 2,288.62 |
| 1994-04-22 | 3,600 | 3,690 | 3,590 | 3,650 | 15,000 | 2,320.41 |
| 1994-04-21 | 3,600 | 3,650 | 3,560 | 3,600 | 41,000 | 2,288.62 |
| 1994-04-20 | 3,600 | 3,600 | 3,600 | 3,600 | 15,000 | 2,288.62 |
| 1994-04-19 | 3,600 | 3,600 | 3,600 | 3,600 | 11,000 | 2,288.62 |
| 1994-04-18 | 3,600 | 3,600 | 3,570 | 3,600 | 16,000 | 2,288.62 |
| 1994-04-15 | 3,600 | 3,600 | 3,600 | 3,600 | 8,000 | 2,288.62 |
| 1994-04-14 | 3,600 | 3,600 | 3,600 | 3,600 | 6,000 | 2,288.62 |
| 1994-04-13 | 3,610 | 3,660 | 3,610 | 3,630 | 15,000 | 2,307.69 |
| 1994-04-12 | 3,550 | 3,610 | 3,500 | 3,610 | 35,000 | 2,294.98 |
| 1994-04-11 | 3,550 | 3,550 | 3,490 | 3,500 | 6,000 | 2,225.05 |
| 1994-04-08 | 3,490 | 3,530 | 3,490 | 3,490 | 22,000 | 2,218.69 |
| 1994-04-07 | 3,450 | 3,520 | 3,450 | 3,500 | 33,000 | 2,225.05 |
| 1994-04-06 | 3,480 | 3,500 | 3,450 | 3,500 | 54,000 | 2,225.05 |
| 1994-04-05 | 3,200 | 3,500 | 3,200 | 3,480 | 25,000 | 2,212.33 |
| 1994-04-04 | 3,290 | 3,290 | 3,200 | 3,200 | 3,000 | 2,034.33 |
| 1994-04-01 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 2,034.33 |
| 1994-03-31 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 2,034.33 |
| 1994-03-29 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 1,938.97 |
| 1994-03-28 | 3,050 | 3,050 | 3,050 | 3,050 | 3,000 | 1,938.97 |
| 1994-03-25 | 3,890 | 3,890 | 3,800 | 3,800 | 8,000 | 2,013.14 |
| 1994-03-24 | 3,900 | 3,900 | 3,900 | 3,900 | 5,000 | 2,066.12 |
| 1994-03-23 | 3,900 | 3,900 | 3,900 | 3,900 | 3,000 | 2,066.12 |
| 1994-03-22 | 3,980 | 3,980 | 3,900 | 3,900 | 5,000 | 2,066.12 |
| 1994-03-18 | 3,980 | 3,980 | 3,980 | 3,980 | 4,000 | 2,108.50 |
| 1994-03-17 | 3,930 | 3,980 | 3,930 | 3,940 | 8,000 | 2,087.31 |
| 1994-03-16 | 3,950 | 3,950 | 3,890 | 3,890 | 14,000 | 2,060.82 |
| 1994-03-15 | 3,980 | 3,980 | 3,950 | 3,950 | 7,000 | 2,092.60 |
| 1994-03-14 | 3,990 | 3,990 | 3,990 | 3,990 | 1,000 | 2,113.80 |
| 1994-03-11 | 3,990 | 3,990 | 3,910 | 3,990 | 18,000 | 2,113.80 |
| 1994-03-10 | 3,980 | 4,050 | 3,980 | 4,000 | 32,000 | 2,119.09 |
| 1994-03-09 | 3,900 | 3,990 | 3,900 | 3,980 | 47,000 | 2,108.50 |
| 1994-03-08 | 3,900 | 3,900 | 3,870 | 3,900 | 31,000 | 2,066.12 |
| 1994-03-07 | 3,900 | 3,900 | 3,850 | 3,850 | 11,000 | 2,039.63 |
| 1994-03-04 | 3,880 | 3,890 | 3,850 | 3,850 | 9,000 | 2,039.63 |
| 1994-03-03 | 3,890 | 3,890 | 3,830 | 3,830 | 8,000 | 2,029.03 |
| 1994-03-02 | 3,810 | 3,890 | 3,810 | 3,890 | 18,000 | 2,060.82 |
| 1994-03-01 | 3,890 | 3,890 | 3,780 | 3,800 | 22,000 | 2,013.14 |
| 1994-02-28 | 3,900 | 3,900 | 3,900 | 3,900 | 6,000 | 2,066.12 |
| 1994-02-25 | 3,900 | 3,900 | 3,890 | 3,900 | 17,000 | 2,066.12 |
| 1994-02-24 | 3,830 | 3,910 | 3,700 | 3,900 | 84,000 | 2,066.12 |
| 1994-02-23 | 3,650 | 3,900 | 3,650 | 3,870 | 37,000 | 2,050.22 |
| 1994-02-22 | 3,560 | 3,650 | 3,560 | 3,600 | 15,000 | 1,907.18 |
| 1994-02-21 | 3,420 | 3,550 | 3,420 | 3,550 | 5,000 | 1,880.70 |
| 1994-02-18 | 3,450 | 3,450 | 3,410 | 3,450 | 5,000 | 1,827.72 |
| 1994-02-16 | 3,450 | 3,450 | 3,400 | 3,400 | 5,000 | 1,801.23 |
| 1994-02-14 | 3,530 | 3,550 | 3,520 | 3,550 | 8,000 | 1,880.70 |
| 1994-02-09 | 3,550 | 3,550 | 3,550 | 3,550 | 2,000 | 1,880.70 |
| 1994-02-07 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 1,801.23 |
| 1994-02-04 | 3,500 | 3,500 | 3,500 | 3,500 | 2,000 | 1,854.21 |
| 1994-02-03 | 3,600 | 3,600 | 3,500 | 3,500 | 5,000 | 1,854.21 |
| 1994-02-02 | 3,650 | 3,650 | 3,600 | 3,600 | 3,000 | 1,907.18 |
| 1994-02-01 | 3,650 | 3,700 | 3,650 | 3,650 | 13,000 | 1,933.67 |
| 1994-01-31 | 3,600 | 3,600 | 3,600 | 3,600 | 5,000 | 1,907.18 |
| 1994-01-28 | 3,590 | 3,640 | 3,590 | 3,590 | 12,000 | 1,901.89 |
| 1994-01-27 | 3,450 | 3,590 | 3,420 | 3,590 | 20,000 | 1,901.89 |
| 1994-01-26 | 3,410 | 3,410 | 3,410 | 3,410 | 2,000 | 1,806.53 |
| 1994-01-25 | 3,300 | 3,350 | 3,300 | 3,350 | 5,000 | 1,774.74 |
| 1994-01-24 | 3,290 | 3,300 | 3,290 | 3,300 | 16,000 | 1,748.25 |
| 1994-01-21 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 1,721.76 |
| 1994-01-20 | 3,300 | 3,350 | 3,250 | 3,250 | 12,000 | 1,721.76 |
| 1994-01-19 | 3,250 | 3,300 | 3,250 | 3,300 | 7,000 | 1,748.25 |
| 1994-01-18 | 3,290 | 3,290 | 3,250 | 3,250 | 7,000 | 1,721.76 |
| 1994-01-17 | 3,250 | 3,250 | 3,250 | 3,250 | 4,000 | 1,721.76 |
| 1994-01-14 | 3,300 | 3,300 | 3,200 | 3,250 | 7,000 | 1,721.76 |
| 1994-01-13 | 3,100 | 3,300 | 3,100 | 3,300 | 11,000 | 1,748.25 |
| 1994-01-12 | 3,050 | 3,090 | 2,940 | 2,940 | 9,000 | 1,557.53 |
| 1994-01-11 | 3,100 | 3,100 | 3,070 | 3,100 | 6,000 | 1,642.30 |
| 1994-01-10 | 3,000 | 3,100 | 3,000 | 3,100 | 5,000 | 1,642.30 |
| 1994-01-07 | 2,910 | 2,940 | 2,900 | 2,900 | 10,000 | 1,536.34 |
| 1994-01-06 | 2,910 | 2,910 | 2,900 | 2,900 | 4,000 | 1,536.34 |
| 1994-01-05 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 1,536.34 |
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
