9955 (株)ヨンキュウ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 2,450 | 2,500 | 2,400 | 2,500 | 6,000 | 1,748.25 |
| 1995-12-28 | 2,420 | 2,430 | 2,420 | 2,430 | 4,000 | 1,699.30 |
| 1995-12-25 | 2,430 | 2,430 | 2,420 | 2,420 | 2,000 | 1,692.31 |
| 1995-12-21 | 2,420 | 2,430 | 2,420 | 2,430 | 2,000 | 1,699.30 |
| 1995-12-20 | 2,310 | 2,400 | 2,310 | 2,400 | 12,000 | 1,678.32 |
| 1995-12-19 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 1,643.36 |
| 1995-12-18 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 | 1,678.32 |
| 1995-12-13 | 2,270 | 2,330 | 2,270 | 2,330 | 2,000 | 1,629.37 |
| 1995-12-12 | 2,290 | 2,330 | 2,290 | 2,330 | 3,000 | 1,629.37 |
| 1995-12-08 | 2,230 | 2,240 | 2,220 | 2,220 | 15,000 | 1,552.45 |
| 1995-12-07 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 | 1,559.44 |
| 1995-12-06 | 2,260 | 2,260 | 2,250 | 2,250 | 8,000 | 1,573.43 |
| 1995-12-05 | 2,250 | 2,280 | 2,250 | 2,250 | 17,000 | 1,573.43 |
| 1995-12-04 | 2,300 | 2,300 | 2,280 | 2,280 | 12,000 | 1,594.41 |
| 1995-12-01 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 | 1,608.39 |
| 1995-11-30 | 2,380 | 2,380 | 2,300 | 2,300 | 2,000 | 1,608.39 |
| 1995-11-29 | 2,390 | 2,390 | 2,390 | 2,390 | 3,000 | 1,671.33 |
| 1995-11-28 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 1,678.32 |
| 1995-11-22 | 2,420 | 2,420 | 2,410 | 2,410 | 10,000 | 1,685.31 |
| 1995-11-21 | 2,410 | 2,420 | 2,410 | 2,420 | 2,000 | 1,692.31 |
| 1995-11-16 | 2,460 | 2,460 | 2,450 | 2,450 | 5,000 | 1,713.29 |
| 1995-11-14 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 | 1,783.22 |
| 1995-11-13 | 2,570 | 2,570 | 2,560 | 2,560 | 5,000 | 1,790.21 |
| 1995-11-10 | 2,610 | 2,610 | 2,610 | 2,610 | 2,000 | 1,825.17 |
| 1995-11-09 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 | 1,909.09 |
| 1995-11-08 | 2,730 | 2,740 | 2,730 | 2,740 | 3,000 | 1,916.08 |
| 1995-11-06 | 2,730 | 2,730 | 2,730 | 2,730 | 2,000 | 1,909.09 |
| 1995-11-02 | 2,700 | 2,730 | 2,700 | 2,730 | 6,000 | 1,909.09 |
| 1995-11-01 | 2,670 | 2,700 | 2,670 | 2,700 | 10,000 | 1,888.11 |
| 1995-10-30 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 | 1,860.14 |
| 1995-10-26 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 1,874.13 |
| 1995-10-25 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 1,888.11 |
| 1995-10-23 | 2,720 | 2,740 | 2,720 | 2,740 | 5,000 | 1,916.08 |
| 1995-10-20 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 | 1,902.10 |
| 1995-10-18 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 1,923.08 |
| 1995-10-16 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 1,951.05 |
| 1995-10-13 | 2,800 | 2,800 | 2,790 | 2,790 | 3,000 | 1,951.05 |
| 1995-10-05 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 | 1,965.03 |
| 1995-10-04 | 2,800 | 2,810 | 2,800 | 2,810 | 7,000 | 1,965.03 |
| 1995-10-03 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 1,958.04 |
| 1995-10-02 | 2,810 | 2,810 | 2,800 | 2,800 | 2,000 | 1,958.04 |
| 1995-09-29 | 2,820 | 2,820 | 2,820 | 2,820 | 2,000 | 1,972.03 |
| 1995-09-28 | 2,820 | 2,820 | 2,820 | 2,820 | 5,000 | 1,972.03 |
| 1995-09-27 | 2,820 | 2,820 | 2,820 | 2,820 | 12,000 | 1,972.03 |
| 1995-09-25 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 2,083.92 |
| 1995-09-22 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 | 2,118.88 |
| 1995-09-21 | 2,980 | 2,980 | 2,970 | 2,970 | 6,000 | 2,076.92 |
| 1995-09-19 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,027.97 |
| 1995-09-18 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,027.97 |
| 1995-09-14 | 2,990 | 3,050 | 2,990 | 3,050 | 3,000 | 2,132.87 |
| 1995-09-13 | 2,910 | 2,990 | 2,910 | 2,990 | 4,000 | 2,090.91 |
| 1995-09-12 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,027.97 |
| 1995-09-11 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,027.97 |
| 1995-09-07 | 2,920 | 3,000 | 2,920 | 2,950 | 13,000 | 2,062.94 |
| 1995-09-06 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,027.97 |
| 1995-09-01 | 2,900 | 3,000 | 2,900 | 3,000 | 7,000 | 2,097.90 |
| 1995-08-31 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 2,013.99 |
| 1995-08-29 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 | 2,000 |
| 1995-08-28 | 2,860 | 2,870 | 2,860 | 2,860 | 6,000 | 2,000 |
| 1995-08-23 | 2,910 | 2,910 | 2,860 | 2,860 | 3,000 | 2,000 |
| 1995-08-22 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 | 2,083.92 |
| 1995-08-18 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 2,118.88 |
| 1995-08-17 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 2,132.87 |
| 1995-08-16 | 2,900 | 3,100 | 2,900 | 3,100 | 4,000 | 2,167.83 |
| 1995-08-15 | 2,600 | 2,900 | 2,600 | 2,900 | 10,000 | 2,027.97 |
| 1995-08-14 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 1,762.24 |
| 1995-08-09 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 | 1,713.29 |
| 1995-08-08 | 2,450 | 2,450 | 2,450 | 2,450 | 17,000 | 1,713.29 |
| 1995-08-04 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 | 1,713.29 |
| 1995-08-02 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 1,713.29 |
| 1995-08-01 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 | 1,713.29 |
| 1995-07-31 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 1,713.29 |
| 1995-07-28 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 | 1,678.32 |
| 1995-07-18 | 2,320 | 2,320 | 2,310 | 2,310 | 3,000 | 1,615.38 |
| 1995-07-17 | 2,320 | 2,350 | 2,320 | 2,320 | 4,000 | 1,622.38 |
| 1995-07-14 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 | 1,615.38 |
| 1995-07-13 | 2,290 | 2,300 | 2,290 | 2,300 | 6,000 | 1,608.39 |
| 1995-07-12 | 2,310 | 2,310 | 2,310 | 2,310 | 5,000 | 1,615.38 |
| 1995-07-11 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 1,601.40 |
| 1995-07-10 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 | 1,636.36 |
| 1995-07-06 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 1,503.50 |
| 1995-07-05 | 2,080 | 2,150 | 2,080 | 2,150 | 10,000 | 1,503.50 |
| 1995-07-04 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 1,447.55 |
| 1995-07-03 | 2,070 | 2,070 | 2,070 | 2,070 | 8,000 | 1,447.55 |
| 1995-06-29 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 1,447.55 |
| 1995-06-28 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,440.56 |
| 1995-06-23 | 2,020 | 2,050 | 2,020 | 2,050 | 6,000 | 1,433.57 |
| 1995-06-22 | 1,920 | 1,980 | 1,920 | 1,980 | 9,000 | 1,384.62 |
| 1995-06-21 | 1,920 | 1,930 | 1,920 | 1,930 | 3,000 | 1,349.65 |
| 1995-06-19 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 | 1,342.66 |
| 1995-06-16 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 | 1,342.66 |
| 1995-06-12 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,342.66 |
| 1995-06-09 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,342.66 |
| 1995-06-08 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,342.66 |
| 1995-06-07 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,342.66 |
| 1995-06-06 | 1,790 | 1,800 | 1,790 | 1,800 | 5,000 | 1,258.74 |
| 1995-06-02 | 1,770 | 1,770 | 1,770 | 1,770 | 6,000 | 1,237.76 |
| 1995-06-01 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 1,237.76 |
| 1995-05-30 | 2,050 | 2,100 | 2,050 | 2,050 | 4,000 | 1,433.57 |
| 1995-05-29 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 1,468.53 |
| 1995-05-25 | 2,170 | 2,170 | 2,100 | 2,100 | 7,000 | 1,468.53 |
| 1995-05-24 | 2,230 | 2,230 | 2,180 | 2,180 | 3,000 | 1,524.48 |
| 1995-05-12 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 1,811.19 |
| 1995-05-10 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 1,818.18 |
| 1995-05-09 | 2,600 | 2,600 | 2,600 | 2,600 | 4,000 | 1,818.18 |
| 1995-05-02 | 2,600 | 2,650 | 2,600 | 2,650 | 3,000 | 1,853.15 |
| 1995-05-01 | 2,510 | 2,550 | 2,510 | 2,550 | 4,000 | 1,783.22 |
| 1995-04-26 | 2,320 | 2,320 | 2,280 | 2,280 | 8,000 | 1,594.41 |
| 1995-04-25 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 1,594.41 |
| 1995-04-21 | 2,270 | 2,270 | 2,270 | 2,270 | 2,000 | 1,587.41 |
| 1995-04-20 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 | 1,594.41 |
| 1995-04-14 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 1,818.18 |
| 1995-04-12 | 2,510 | 2,510 | 2,510 | 2,510 | 5,000 | 1,755.24 |
| 1995-04-11 | 2,500 | 2,540 | 2,500 | 2,510 | 9,000 | 1,755.24 |
| 1995-04-07 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 1,818.18 |
| 1995-04-06 | 2,620 | 2,620 | 2,620 | 2,620 | 5,000 | 1,832.17 |
| 1995-04-04 | 2,670 | 2,670 | 2,640 | 2,640 | 3,000 | 1,846.15 |
| 1995-03-31 | 2,870 | 2,870 | 2,870 | 2,870 | 5,000 | 2,006.99 |
| 1995-03-30 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 2,006.99 |
| 1995-03-28 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,027.97 |
| 1995-03-27 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 | 1,875.40 |
| 1995-03-24 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 1,907.18 |
| 1995-03-22 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 2,066.12 |
| 1995-03-20 | 3,250 | 3,250 | 3,250 | 3,250 | 6,000 | 2,066.12 |
| 1995-03-15 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 | 2,097.90 |
| 1995-03-14 | 3,260 | 3,300 | 3,260 | 3,300 | 8,000 | 2,097.90 |
| 1995-03-03 | 3,300 | 3,300 | 3,250 | 3,270 | 7,000 | 2,078.83 |
| 1995-02-28 | 3,300 | 3,310 | 3,300 | 3,300 | 5,000 | 2,097.90 |
| 1995-02-27 | 3,210 | 3,210 | 3,210 | 3,210 | 2,000 | 2,040.69 |
| 1995-02-20 | 3,200 | 3,200 | 3,200 | 3,200 | 6,000 | 2,034.33 |
| 1995-02-17 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 2,034.33 |
| 1995-02-16 | 3,300 | 3,300 | 3,220 | 3,220 | 14,000 | 2,047.04 |
| 1995-02-15 | 3,330 | 3,330 | 3,320 | 3,320 | 2,000 | 2,110.62 |
| 1995-02-13 | 3,320 | 3,330 | 3,320 | 3,330 | 7,000 | 2,116.97 |
| 1995-02-03 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 2,161.47 |
| 1995-02-02 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 2,161.47 |
| 1995-01-31 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 | 2,161.47 |
| 1995-01-30 | 3,450 | 3,450 | 3,400 | 3,400 | 3,000 | 2,161.47 |
| 1995-01-27 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 | 2,161.47 |
| 1995-01-26 | 3,400 | 3,400 | 3,400 | 3,400 | 6,000 | 2,161.47 |
| 1995-01-24 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 2,161.47 |
| 1995-01-23 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 | 2,161.47 |
| 1995-01-20 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 2,161.47 |
| 1995-01-19 | 3,500 | 3,500 | 3,450 | 3,450 | 12,000 | 2,193.26 |
| 1995-01-18 | 3,520 | 3,700 | 3,520 | 3,700 | 2,000 | 2,352.19 |
| 1995-01-12 | 3,930 | 3,960 | 3,930 | 3,960 | 9,000 | 2,517.48 |
| 1995-01-11 | 3,930 | 3,930 | 3,910 | 3,930 | 15,000 | 2,498.41 |
| 1995-01-10 | 3,940 | 3,940 | 3,930 | 3,930 | 2,000 | 2,498.41 |
| 1995-01-09 | 3,930 | 3,930 | 3,930 | 3,930 | 4,000 | 2,498.41 |
| 1995-01-06 | 3,880 | 3,930 | 3,880 | 3,930 | 2,000 | 2,498.41 |
| 1995-01-04 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 | 2,460.27 |
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