9955 (株)ヨンキュウ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 2,190 | 2,200 | 2,120 | 2,200 | 24,000 | 1,692.31 |
| 1996-12-27 | 2,300 | 2,300 | 2,300 | 2,300 | 8,000 | 1,769.23 |
| 1996-12-18 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,076.92 |
| 1996-12-16 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,076.92 |
| 1996-12-13 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 | 2,146.15 |
| 1996-12-12 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 | 2,061.54 |
| 1996-12-09 | 2,760 | 2,800 | 2,640 | 2,680 | 12,000 | 2,061.54 |
| 1996-12-06 | 2,790 | 2,800 | 2,790 | 2,800 | 3,000 | 2,153.85 |
| 1996-12-05 | 2,850 | 2,850 | 2,800 | 2,800 | 3,000 | 2,153.85 |
| 1996-12-04 | 2,800 | 2,890 | 2,800 | 2,890 | 4,000 | 2,223.08 |
| 1996-11-28 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 2,300 |
| 1996-11-25 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 2,307.69 |
| 1996-11-20 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 2,307.69 |
| 1996-11-19 | 3,150 | 3,150 | 3,100 | 3,100 | 3,000 | 2,384.62 |
| 1996-11-15 | 3,280 | 3,280 | 3,200 | 3,200 | 5,000 | 2,461.54 |
| 1996-11-14 | 3,240 | 3,250 | 3,240 | 3,250 | 3,000 | 2,500 |
| 1996-11-13 | 3,240 | 3,250 | 3,240 | 3,250 | 4,000 | 2,500 |
| 1996-11-12 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 2,500 |
| 1996-11-08 | 3,200 | 3,300 | 3,150 | 3,150 | 7,000 | 2,423.08 |
| 1996-11-07 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 | 2,500 |
| 1996-11-05 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 | 2,500 |
| 1996-11-01 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 | 2,538.46 |
| 1996-10-31 | 3,200 | 3,300 | 3,200 | 3,300 | 8,000 | 2,538.46 |
| 1996-10-30 | 3,200 | 3,200 | 3,200 | 3,200 | 7,000 | 2,461.54 |
| 1996-10-29 | 3,200 | 3,200 | 3,100 | 3,200 | 5,000 | 2,461.54 |
| 1996-10-28 | 3,250 | 3,250 | 3,250 | 3,250 | 7,000 | 2,500 |
| 1996-10-25 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 2,461.54 |
| 1996-10-24 | 3,200 | 3,250 | 3,150 | 3,150 | 3,000 | 2,423.08 |
| 1996-10-23 | 3,200 | 3,200 | 3,200 | 3,200 | 6,000 | 2,461.54 |
| 1996-10-22 | 3,250 | 3,280 | 3,200 | 3,200 | 5,000 | 2,461.54 |
| 1996-10-21 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 | 2,538.46 |
| 1996-10-18 | 3,330 | 3,330 | 3,280 | 3,300 | 13,000 | 2,538.46 |
| 1996-10-17 | 3,350 | 3,350 | 3,250 | 3,340 | 18,000 | 2,569.23 |
| 1996-10-16 | 3,250 | 3,350 | 3,250 | 3,350 | 28,000 | 2,576.92 |
| 1996-10-15 | 3,150 | 3,200 | 3,150 | 3,200 | 18,000 | 2,461.54 |
| 1996-10-14 | 3,190 | 3,190 | 3,150 | 3,150 | 5,000 | 2,423.08 |
| 1996-10-11 | 3,170 | 3,190 | 3,170 | 3,190 | 3,000 | 2,453.85 |
| 1996-10-09 | 3,240 | 3,250 | 3,200 | 3,200 | 3,000 | 2,461.54 |
| 1996-10-08 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 | 2,500 |
| 1996-10-07 | 3,180 | 3,250 | 3,180 | 3,250 | 9,000 | 2,500 |
| 1996-10-04 | 3,190 | 3,190 | 3,190 | 3,190 | 1,000 | 2,453.85 |
| 1996-10-02 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 2,461.54 |
| 1996-10-01 | 3,290 | 3,300 | 3,200 | 3,200 | 10,000 | 2,461.54 |
| 1996-09-30 | 3,200 | 3,240 | 3,200 | 3,240 | 5,000 | 2,492.31 |
| 1996-09-27 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 | 2,461.54 |
| 1996-09-26 | 3,150 | 3,200 | 3,150 | 3,200 | 2,000 | 2,461.54 |
| 1996-09-25 | 3,000 | 3,150 | 3,000 | 3,150 | 4,000 | 2,423.08 |
| 1996-09-24 | 3,000 | 3,000 | 2,950 | 2,960 | 7,000 | 2,276.92 |
| 1996-09-20 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 2,307.69 |
| 1996-09-19 | 3,000 | 3,100 | 3,000 | 3,050 | 7,000 | 2,346.15 |
| 1996-09-18 | 2,830 | 2,830 | 2,830 | 2,830 | 2,000 | 2,176.92 |
| 1996-09-17 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 2,176.92 |
| 1996-09-13 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 2,176.92 |
| 1996-09-12 | 2,830 | 2,830 | 2,830 | 2,830 | 1,000 | 2,176.92 |
| 1996-09-06 | 2,750 | 2,920 | 2,730 | 2,920 | 4,000 | 2,246.15 |
| 1996-08-30 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 2,261.54 |
| 1996-08-29 | 2,810 | 2,900 | 2,810 | 2,900 | 8,000 | 2,230.77 |
| 1996-08-28 | 2,850 | 2,850 | 2,850 | 2,850 | 2,000 | 2,192.31 |
| 1996-08-21 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 2,207.69 |
| 1996-08-15 | 2,890 | 2,900 | 2,890 | 2,900 | 27,000 | 2,230.77 |
| 1996-08-14 | 2,900 | 2,900 | 2,850 | 2,850 | 8,000 | 2,192.31 |
| 1996-08-08 | 2,950 | 2,950 | 2,900 | 2,900 | 4,000 | 2,230.77 |
| 1996-08-07 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,269.23 |
| 1996-07-31 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,269.23 |
| 1996-07-29 | 3,000 | 3,000 | 3,000 | 3,000 | 8,000 | 2,307.69 |
| 1996-07-26 | 3,000 | 3,000 | 2,950 | 2,950 | 16,000 | 2,269.23 |
| 1996-07-25 | 3,000 | 3,000 | 3,000 | 3,000 | 13,000 | 2,307.69 |
| 1996-07-24 | 3,000 | 3,000 | 2,950 | 3,000 | 6,000 | 2,307.69 |
| 1996-07-22 | 3,220 | 3,220 | 3,150 | 3,150 | 2,000 | 2,423.08 |
| 1996-07-18 | 3,300 | 3,300 | 3,200 | 3,200 | 2,000 | 2,461.54 |
| 1996-07-12 | 3,280 | 3,290 | 3,280 | 3,290 | 3,000 | 2,530.77 |
| 1996-07-11 | 3,280 | 3,290 | 3,280 | 3,290 | 12,000 | 2,530.77 |
| 1996-07-10 | 3,290 | 3,290 | 3,290 | 3,290 | 3,000 | 2,530.77 |
| 1996-07-09 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 2,530.77 |
| 1996-07-08 | 3,300 | 3,300 | 3,300 | 3,300 | 3,000 | 2,538.46 |
| 1996-07-05 | 3,330 | 3,350 | 3,330 | 3,350 | 12,000 | 2,576.92 |
| 1996-07-04 | 3,340 | 3,350 | 3,340 | 3,340 | 8,000 | 2,569.23 |
| 1996-07-03 | 3,340 | 3,350 | 3,340 | 3,340 | 11,000 | 2,569.23 |
| 1996-07-02 | 3,290 | 3,350 | 3,290 | 3,330 | 38,000 | 2,561.54 |
| 1996-06-28 | 3,340 | 3,340 | 3,300 | 3,300 | 4,000 | 2,538.46 |
| 1996-06-27 | 3,300 | 3,350 | 3,300 | 3,350 | 4,000 | 2,576.92 |
| 1996-06-26 | 3,290 | 3,300 | 3,290 | 3,300 | 6,000 | 2,538.46 |
| 1996-06-25 | 3,300 | 3,300 | 3,300 | 3,300 | 14,000 | 2,538.46 |
| 1996-06-21 | 3,250 | 3,300 | 3,250 | 3,300 | 4,000 | 2,538.46 |
| 1996-06-20 | 3,330 | 3,330 | 3,150 | 3,250 | 10,000 | 2,500 |
| 1996-06-19 | 3,320 | 3,410 | 3,320 | 3,390 | 19,000 | 2,607.69 |
| 1996-06-18 | 3,310 | 3,390 | 3,310 | 3,340 | 11,000 | 2,569.23 |
| 1996-06-17 | 3,250 | 3,260 | 3,250 | 3,260 | 4,000 | 2,507.69 |
| 1996-06-14 | 3,250 | 3,280 | 3,240 | 3,240 | 26,000 | 2,492.31 |
| 1996-06-13 | 3,230 | 3,230 | 3,230 | 3,230 | 4,000 | 2,484.62 |
| 1996-06-12 | 3,210 | 3,230 | 3,210 | 3,230 | 5,000 | 2,484.62 |
| 1996-06-10 | 3,260 | 3,260 | 3,260 | 3,260 | 1,000 | 2,507.69 |
| 1996-06-07 | 3,310 | 3,310 | 3,230 | 3,280 | 10,000 | 2,523.08 |
| 1996-06-06 | 3,160 | 3,380 | 3,160 | 3,300 | 28,000 | 2,538.46 |
| 1996-06-05 | 3,150 | 3,150 | 3,130 | 3,150 | 4,000 | 2,423.08 |
| 1996-06-04 | 3,130 | 3,150 | 3,130 | 3,150 | 8,000 | 2,423.08 |
| 1996-06-03 | 3,150 | 3,170 | 3,150 | 3,170 | 9,000 | 2,438.46 |
| 1996-05-31 | 3,040 | 3,150 | 3,040 | 3,150 | 18,000 | 2,423.08 |
| 1996-05-30 | 3,000 | 3,000 | 3,000 | 3,000 | 6,000 | 2,307.69 |
| 1996-05-29 | 3,000 | 3,000 | 3,000 | 3,000 | 13,000 | 2,307.69 |
| 1996-05-28 | 3,000 | 3,000 | 3,000 | 3,000 | 11,000 | 2,307.69 |
| 1996-05-27 | 3,000 | 3,050 | 2,960 | 3,050 | 9,000 | 2,346.15 |
| 1996-05-24 | 3,000 | 3,100 | 3,000 | 3,100 | 7,000 | 2,384.62 |
| 1996-05-23 | 3,170 | 3,170 | 3,070 | 3,100 | 4,000 | 2,384.62 |
| 1996-05-22 | 3,200 | 3,210 | 3,180 | 3,200 | 8,000 | 2,461.54 |
| 1996-05-21 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 | 2,500 |
| 1996-05-20 | 3,250 | 3,250 | 3,250 | 3,250 | 4,000 | 2,500 |
| 1996-05-17 | 3,260 | 3,260 | 3,250 | 3,250 | 9,000 | 2,500 |
| 1996-05-16 | 3,160 | 3,350 | 3,160 | 3,210 | 49,000 | 2,469.23 |
| 1996-05-15 | 3,020 | 3,100 | 3,020 | 3,100 | 22,000 | 2,384.62 |
| 1996-05-13 | 2,960 | 3,000 | 2,960 | 3,000 | 4,000 | 2,307.69 |
| 1996-05-10 | 2,840 | 3,000 | 2,840 | 2,960 | 4,000 | 2,276.92 |
| 1996-05-08 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 | 2,376.92 |
| 1996-05-07 | 3,100 | 3,100 | 3,100 | 3,100 | 5,000 | 2,384.62 |
| 1996-05-02 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 2,384.62 |
| 1996-05-01 | 3,100 | 3,100 | 3,100 | 3,100 | 3,000 | 2,384.62 |
| 1996-04-30 | 2,950 | 3,050 | 2,950 | 3,050 | 3,000 | 2,346.15 |
| 1996-04-25 | 3,080 | 3,090 | 3,080 | 3,090 | 2,000 | 2,376.92 |
| 1996-04-23 | 3,100 | 3,100 | 3,090 | 3,090 | 2,000 | 2,376.92 |
| 1996-04-19 | 3,110 | 3,110 | 3,090 | 3,090 | 7,000 | 2,376.92 |
| 1996-04-18 | 3,080 | 3,100 | 3,050 | 3,100 | 12,000 | 2,384.62 |
| 1996-04-17 | 3,070 | 3,080 | 3,070 | 3,070 | 5,000 | 2,361.54 |
| 1996-04-16 | 3,050 | 3,080 | 3,050 | 3,050 | 11,000 | 2,346.15 |
| 1996-04-15 | 3,050 | 3,050 | 3,050 | 3,050 | 10,000 | 2,346.15 |
| 1996-04-12 | 3,020 | 3,030 | 3,020 | 3,030 | 10,000 | 2,330.77 |
| 1996-04-11 | 2,980 | 3,000 | 2,980 | 3,000 | 13,000 | 2,307.69 |
| 1996-04-10 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 2,330.77 |
| 1996-04-09 | 2,950 | 3,010 | 2,950 | 2,980 | 14,000 | 2,292.31 |
| 1996-04-08 | 2,900 | 2,950 | 2,900 | 2,950 | 22,000 | 2,269.23 |
| 1996-04-05 | 2,870 | 2,910 | 2,870 | 2,910 | 6,000 | 2,238.46 |
| 1996-04-04 | 2,860 | 2,860 | 2,860 | 2,860 | 4,000 | 2,200 |
| 1996-04-03 | 2,890 | 2,890 | 2,890 | 2,890 | 3,000 | 2,223.08 |
| 1996-04-02 | 2,850 | 2,850 | 2,850 | 2,850 | 4,000 | 2,192.31 |
| 1996-04-01 | 2,880 | 2,880 | 2,850 | 2,850 | 11,000 | 2,192.31 |
| 1996-03-29 | 2,700 | 2,900 | 2,700 | 2,900 | 27,000 | 2,230.77 |
| 1996-03-28 | 2,600 | 2,700 | 2,600 | 2,700 | 21,000 | 2,076.92 |
| 1996-03-27 | 2,530 | 2,530 | 2,530 | 2,530 | 5,000 | 1,946.15 |
| 1996-03-26 | 2,600 | 2,600 | 2,410 | 2,530 | 8,000 | 1,946.15 |
| 1996-03-25 | 2,790 | 2,840 | 2,790 | 2,800 | 8,000 | 1,958.04 |
| 1996-03-22 | 2,750 | 2,790 | 2,750 | 2,790 | 6,000 | 1,951.05 |
| 1996-03-21 | 2,730 | 2,750 | 2,730 | 2,750 | 12,000 | 1,923.08 |
| 1996-03-19 | 2,700 | 2,750 | 2,700 | 2,740 | 16,000 | 1,916.08 |
| 1996-03-18 | 2,760 | 2,790 | 2,740 | 2,740 | 11,000 | 1,916.08 |
| 1996-03-15 | 2,680 | 2,720 | 2,680 | 2,720 | 5,000 | 1,902.10 |
| 1996-03-14 | 2,660 | 2,670 | 2,650 | 2,670 | 12,000 | 1,867.13 |
| 1996-03-13 | 2,660 | 2,660 | 2,660 | 2,660 | 2,000 | 1,860.14 |
| 1996-03-11 | 2,690 | 2,690 | 2,670 | 2,670 | 3,000 | 1,867.13 |
| 1996-03-08 | 2,700 | 2,700 | 2,660 | 2,700 | 6,000 | 1,888.11 |
| 1996-03-07 | 2,680 | 2,680 | 2,670 | 2,680 | 11,000 | 1,874.13 |
| 1996-03-06 | 2,570 | 2,680 | 2,570 | 2,680 | 4,000 | 1,874.13 |
| 1996-03-04 | 2,630 | 2,650 | 2,630 | 2,650 | 2,000 | 1,853.15 |
| 1996-02-29 | 2,620 | 2,690 | 2,620 | 2,690 | 23,000 | 1,881.12 |
| 1996-02-28 | 2,620 | 2,620 | 2,620 | 2,620 | 8,000 | 1,832.17 |
| 1996-02-27 | 2,620 | 2,620 | 2,620 | 2,620 | 3,000 | 1,832.17 |
| 1996-02-23 | 2,600 | 2,680 | 2,600 | 2,680 | 7,000 | 1,874.13 |
| 1996-02-22 | 2,610 | 2,610 | 2,600 | 2,600 | 14,000 | 1,818.18 |
| 1996-02-16 | 2,570 | 2,570 | 2,570 | 2,570 | 2,000 | 1,797.20 |
| 1996-02-14 | 2,570 | 2,570 | 2,570 | 2,570 | 3,000 | 1,797.20 |
| 1996-02-13 | 2,570 | 2,570 | 2,570 | 2,570 | 2,000 | 1,797.20 |
| 1996-02-09 | 2,590 | 2,590 | 2,570 | 2,570 | 2,000 | 1,797.20 |
| 1996-02-08 | 2,630 | 2,630 | 2,600 | 2,600 | 4,000 | 1,818.18 |
| 1996-02-02 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 1,888.11 |
| 1996-02-01 | 2,680 | 2,700 | 2,680 | 2,700 | 8,000 | 1,888.11 |
| 1996-01-31 | 2,610 | 2,680 | 2,610 | 2,680 | 12,000 | 1,874.13 |
| 1996-01-30 | 2,610 | 2,610 | 2,610 | 2,610 | 3,000 | 1,825.17 |
| 1996-01-29 | 2,610 | 2,610 | 2,610 | 2,610 | 4,000 | 1,825.17 |
| 1996-01-26 | 2,610 | 2,610 | 2,610 | 2,610 | 3,000 | 1,825.17 |
| 1996-01-25 | 2,590 | 2,610 | 2,590 | 2,610 | 4,000 | 1,825.17 |
| 1996-01-24 | 2,590 | 2,590 | 2,590 | 2,590 | 2,000 | 1,811.19 |
| 1996-01-23 | 2,570 | 2,570 | 2,570 | 2,570 | 5,000 | 1,797.20 |
| 1996-01-22 | 2,550 | 2,570 | 2,550 | 2,570 | 4,000 | 1,797.20 |
| 1996-01-19 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 1,783.22 |
| 1996-01-18 | 2,550 | 2,560 | 2,530 | 2,530 | 7,000 | 1,769.23 |
| 1996-01-17 | 2,500 | 2,550 | 2,500 | 2,550 | 12,000 | 1,783.22 |
| 1996-01-16 | 2,470 | 2,500 | 2,470 | 2,500 | 16,000 | 1,748.25 |
| 1996-01-12 | 2,450 | 2,470 | 2,450 | 2,470 | 4,000 | 1,727.27 |
| 1996-01-11 | 2,450 | 2,450 | 2,450 | 2,450 | 13,000 | 1,713.29 |
| 1996-01-10 | 2,500 | 2,500 | 2,500 | 2,500 | 10,000 | 1,748.25 |
| 1996-01-09 | 2,500 | 2,550 | 2,500 | 2,500 | 15,000 | 1,748.25 |
| 1996-01-08 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 1,748.25 |
| 1996-01-05 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 | 1,748.25 |
| 1996-01-04 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 1,748.25 |
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
