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

2024年06月
日	月	火	水	木	金	土
« 05月31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

9955 (株)ヨンキュウ の時系列データ [1995年度]

9955 (株)ヨンキュウの時系列データ [1995年度]