9955 (株)ヨンキュウ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 880 | 880 | 880 | 880 | 1,000 | 676.92 |
| 1997-12-29 | 890 | 890 | 880 | 880 | 6,000 | 676.92 |
| 1997-12-26 | 890 | 890 | 881 | 881 | 23,000 | 677.69 |
| 1997-12-25 | 889 | 891 | 889 | 890 | 35,000 | 684.62 |
| 1997-12-24 | 899 | 899 | 898 | 898 | 3,000 | 690.77 |
| 1997-12-22 | 920 | 930 | 900 | 900 | 16,000 | 692.31 |
| 1997-12-19 | 1,050 | 1,050 | 940 | 940 | 9,000 | 723.08 |
| 1997-12-18 | 1,120 | 1,120 | 1,060 | 1,060 | 3,000 | 815.39 |
| 1997-12-15 | 1,170 | 1,170 | 1,130 | 1,140 | 11,000 | 876.92 |
| 1997-12-12 | 1,200 | 1,200 | 1,170 | 1,170 | 11,000 | 900 |
| 1997-12-10 | 1,250 | 1,250 | 1,220 | 1,220 | 8,000 | 938.46 |
| 1997-12-09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 938.46 |
| 1997-12-02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 946.15 |
| 1997-12-01 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 938.46 |
| 1997-11-28 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 923.08 |
| 1997-11-27 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 869.23 |
| 1997-11-25 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 784.62 |
| 1997-11-21 | 1,210 | 1,220 | 1,210 | 1,220 | 7,000 | 938.46 |
| 1997-11-20 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 930.77 |
| 1997-11-19 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 | 930.77 |
| 1997-11-18 | 1,200 | 1,210 | 1,200 | 1,210 | 9,000 | 930.77 |
| 1997-11-17 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 884.62 |
| 1997-11-14 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 | 884.62 |
| 1997-11-12 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 | 884.62 |
| 1997-11-11 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 930.77 |
| 1997-11-10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 930.77 |
| 1997-11-07 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 930.77 |
| 1997-11-06 | 1,240 | 1,240 | 1,210 | 1,240 | 10,000 | 953.85 |
| 1997-11-05 | 1,240 | 1,240 | 1,210 | 1,210 | 3,000 | 930.77 |
| 1997-11-04 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,000 |
| 1997-10-31 | 1,350 | 1,390 | 1,350 | 1,390 | 10,000 | 1,069.23 |
| 1997-10-28 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,138.46 |
| 1997-10-22 | 1,530 | 1,560 | 1,510 | 1,510 | 13,000 | 1,161.54 |
| 1997-10-21 | 1,560 | 1,560 | 1,560 | 1,560 | 12,000 | 1,200 |
| 1997-10-20 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,223.08 |
| 1997-10-16 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 1,223.08 |
| 1997-10-14 | 1,550 | 1,600 | 1,550 | 1,600 | 2,000 | 1,230.77 |
| 1997-10-13 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,276.92 |
| 1997-10-09 | 1,650 | 1,700 | 1,650 | 1,660 | 21,000 | 1,276.92 |
| 1997-10-08 | 1,650 | 1,660 | 1,650 | 1,660 | 4,000 | 1,276.92 |
| 1997-10-03 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,276.92 |
| 1997-10-02 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,292.31 |
| 1997-10-01 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,300 |
| 1997-09-30 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,323.08 |
| 1997-09-29 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 1,369.23 |
| 1997-09-26 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 1,346.15 |
| 1997-09-19 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,346.15 |
| 1997-09-18 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,346.15 |
| 1997-09-17 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,346.15 |
| 1997-09-12 | 1,800 | 1,800 | 1,750 | 1,750 | 8,000 | 1,346.15 |
| 1997-09-09 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,423.08 |
| 1997-08-29 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,446.15 |
| 1997-08-28 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,392.31 |
| 1997-08-27 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,392.31 |
| 1997-08-22 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,430.77 |
| 1997-08-20 | 1,900 | 1,900 | 1,810 | 1,850 | 19,000 | 1,423.08 |
| 1997-08-19 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,423.08 |
| 1997-08-12 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,330.77 |
| 1997-08-07 | 1,700 | 1,730 | 1,700 | 1,730 | 5,000 | 1,330.77 |
| 1997-08-04 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,446.15 |
| 1997-07-31 | 1,900 | 1,900 | 1,850 | 1,850 | 4,000 | 1,423.08 |
| 1997-07-30 | 1,820 | 1,850 | 1,800 | 1,850 | 5,000 | 1,423.08 |
| 1997-07-29 | 1,900 | 1,900 | 1,850 | 1,850 | 2,000 | 1,423.08 |
| 1997-07-28 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,461.54 |
| 1997-07-25 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,423.08 |
| 1997-07-23 | 1,860 | 1,870 | 1,860 | 1,870 | 2,000 | 1,438.46 |
| 1997-07-18 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 1,430.77 |
| 1997-07-17 | 1,860 | 1,880 | 1,860 | 1,860 | 4,000 | 1,430.77 |
| 1997-07-14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,538.46 |
| 1997-07-11 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 | 1,469.23 |
| 1997-07-09 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,423.08 |
| 1997-07-07 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,538.46 |
| 1997-07-04 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 1,538.46 |
| 1997-07-03 | 2,000 | 2,100 | 2,000 | 2,100 | 5,000 | 1,615.38 |
| 1997-07-02 | 2,020 | 2,020 | 1,980 | 2,000 | 10,000 | 1,538.46 |
| 1997-07-01 | 2,010 | 2,020 | 2,010 | 2,020 | 10,000 | 1,553.85 |
| 1997-06-30 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 1,553.85 |
| 1997-06-27 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,546.15 |
| 1997-06-26 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 | 1,538.46 |
| 1997-06-25 | 2,010 | 2,010 | 2,010 | 2,010 | 6,000 | 1,546.15 |
| 1997-06-24 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,538.46 |
| 1997-06-23 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,538.46 |
| 1997-06-20 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,538.46 |
| 1997-06-19 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 1,538.46 |
| 1997-06-18 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,538.46 |
| 1997-06-17 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 1,538.46 |
| 1997-06-16 | 1,960 | 1,960 | 1,950 | 1,950 | 2,000 | 1,500 |
| 1997-06-13 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,500 |
| 1997-06-11 | 1,950 | 1,970 | 1,900 | 1,950 | 15,000 | 1,500 |
| 1997-06-10 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 1,507.69 |
| 1997-06-06 | 1,960 | 2,100 | 1,960 | 2,100 | 2,000 | 1,615.38 |
| 1997-06-05 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 1,615.38 |
| 1997-06-04 | 2,000 | 2,150 | 2,000 | 2,150 | 5,000 | 1,653.85 |
| 1997-06-03 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,661.54 |
| 1997-05-30 | 2,000 | 2,000 | 2,000 | 2,000 | 9,000 | 1,538.46 |
| 1997-05-29 | 1,980 | 1,980 | 1,980 | 1,980 | 5,000 | 1,523.08 |
| 1997-05-28 | 2,000 | 2,100 | 1,970 | 1,970 | 3,000 | 1,515.38 |
| 1997-05-27 | 1,960 | 1,960 | 1,950 | 1,950 | 2,000 | 1,500 |
| 1997-05-26 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 1,538.46 |
| 1997-05-23 | 2,030 | 2,040 | 2,000 | 2,000 | 4,000 | 1,538.46 |
| 1997-05-21 | 2,120 | 2,120 | 2,110 | 2,110 | 4,000 | 1,623.08 |
| 1997-05-20 | 2,130 | 2,130 | 2,110 | 2,110 | 2,000 | 1,623.08 |
| 1997-05-19 | 2,160 | 2,160 | 2,100 | 2,100 | 5,000 | 1,615.38 |
| 1997-05-16 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 | 1,692.31 |
| 1997-05-15 | 2,100 | 2,230 | 2,050 | 2,230 | 4,000 | 1,715.38 |
| 1997-05-14 | 2,150 | 2,250 | 2,150 | 2,240 | 11,000 | 1,723.08 |
| 1997-05-13 | 2,150 | 2,150 | 2,100 | 2,150 | 5,000 | 1,653.85 |
| 1997-05-08 | 1,950 | 2,000 | 1,950 | 1,960 | 13,000 | 1,507.69 |
| 1997-05-07 | 1,850 | 1,890 | 1,850 | 1,890 | 4,000 | 1,453.85 |
| 1997-05-06 | 1,840 | 1,840 | 1,810 | 1,810 | 4,000 | 1,392.31 |
| 1997-05-02 | 1,900 | 1,900 | 1,880 | 1,880 | 4,000 | 1,446.15 |
| 1997-05-01 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,461.54 |
| 1997-04-30 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,453.85 |
| 1997-04-28 | 1,900 | 1,900 | 1,890 | 1,890 | 2,000 | 1,453.85 |
| 1997-04-25 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,392.31 |
| 1997-04-24 | 1,780 | 1,870 | 1,780 | 1,870 | 11,000 | 1,438.46 |
| 1997-04-22 | 1,860 | 1,860 | 1,810 | 1,810 | 3,000 | 1,392.31 |
| 1997-04-21 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 1,438.46 |
| 1997-04-18 | 1,670 | 1,720 | 1,670 | 1,720 | 22,000 | 1,323.08 |
| 1997-04-17 | 1,670 | 1,680 | 1,660 | 1,660 | 21,000 | 1,276.92 |
| 1997-04-16 | 1,770 | 1,770 | 1,650 | 1,700 | 28,000 | 1,307.69 |
| 1997-04-15 | 1,800 | 1,800 | 1,790 | 1,790 | 7,000 | 1,376.92 |
| 1997-04-14 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,423.08 |
| 1997-04-11 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,453.85 |
| 1997-04-10 | 1,900 | 1,930 | 1,880 | 1,930 | 17,000 | 1,484.62 |
| 1997-04-09 | 1,990 | 1,990 | 1,880 | 1,910 | 12,000 | 1,469.23 |
| 1997-04-08 | 1,990 | 2,000 | 1,950 | 1,950 | 5,000 | 1,500 |
| 1997-04-07 | 2,000 | 2,000 | 1,900 | 2,000 | 7,000 | 1,538.46 |
| 1997-04-04 | 2,000 | 2,000 | 1,990 | 2,000 | 5,000 | 1,538.46 |
| 1997-04-02 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 1,538.46 |
| 1997-04-01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,538.46 |
| 1997-03-31 | 1,950 | 2,000 | 1,950 | 2,000 | 3,000 | 1,538.46 |
| 1997-03-28 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 1,500 |
| 1997-03-26 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,500 |
| 1997-03-25 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,515.38 |
| 1997-03-24 | 1,970 | 2,000 | 1,970 | 1,970 | 3,000 | 1,515.38 |
| 1997-03-19 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,538.46 |
| 1997-03-18 | 1,900 | 1,900 | 1,890 | 1,890 | 3,000 | 1,453.85 |
| 1997-03-14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,538.46 |
| 1997-03-13 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,538.46 |
| 1997-03-12 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,538.46 |
| 1997-03-11 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,538.46 |
| 1997-03-10 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,546.15 |
| 1997-03-07 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,576.92 |
| 1997-03-05 | 2,000 | 2,000 | 1,950 | 1,950 | 9,000 | 1,500 |
| 1997-03-04 | 1,950 | 2,000 | 1,950 | 2,000 | 21,000 | 1,538.46 |
| 1997-02-28 | 2,050 | 2,050 | 2,000 | 2,000 | 4,000 | 1,538.46 |
| 1997-02-26 | 2,010 | 2,010 | 2,000 | 2,000 | 2,000 | 1,538.46 |
| 1997-02-25 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,538.46 |
| 1997-02-24 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 1,538.46 |
| 1997-02-21 | 2,010 | 2,010 | 2,000 | 2,000 | 8,000 | 1,538.46 |
| 1997-02-19 | 2,150 | 2,150 | 2,000 | 2,000 | 6,000 | 1,538.46 |
| 1997-02-18 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 | 1,653.85 |
| 1997-02-17 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 | 1,653.85 |
| 1997-02-14 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 1,653.85 |
| 1997-02-12 | 2,140 | 2,140 | 2,140 | 2,140 | 3,000 | 1,646.15 |
| 1997-02-10 | 2,100 | 2,140 | 2,100 | 2,140 | 2,000 | 1,646.15 |
| 1997-02-07 | 2,060 | 2,100 | 2,060 | 2,100 | 9,000 | 1,615.38 |
| 1997-02-05 | 2,080 | 2,090 | 2,060 | 2,060 | 4,000 | 1,584.62 |
| 1997-02-04 | 2,160 | 2,160 | 2,060 | 2,060 | 6,000 | 1,584.62 |
| 1997-02-03 | 2,000 | 2,010 | 1,990 | 2,000 | 8,000 | 1,538.46 |
| 1997-01-31 | 1,890 | 2,040 | 1,890 | 2,040 | 7,000 | 1,569.23 |
| 1997-01-30 | 1,860 | 1,860 | 1,860 | 1,860 | 5,000 | 1,430.77 |
| 1997-01-29 | 1,900 | 1,900 | 1,850 | 1,850 | 10,000 | 1,423.08 |
| 1997-01-28 | 2,040 | 2,040 | 1,900 | 1,960 | 73,000 | 1,507.69 |
| 1997-01-27 | 2,100 | 2,100 | 2,000 | 2,000 | 11,000 | 1,538.46 |
| 1997-01-24 | 2,110 | 2,110 | 2,100 | 2,110 | 4,000 | 1,623.08 |
| 1997-01-23 | 2,120 | 2,150 | 2,110 | 2,150 | 4,000 | 1,653.85 |
| 1997-01-22 | 2,190 | 2,190 | 2,150 | 2,150 | 4,000 | 1,653.85 |
| 1997-01-21 | 2,100 | 2,200 | 2,100 | 2,200 | 9,000 | 1,692.31 |
| 1997-01-20 | 2,140 | 2,140 | 2,130 | 2,130 | 2,000 | 1,638.46 |
| 1997-01-16 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 | 1,584.62 |
| 1997-01-14 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 1,615.38 |
| 1997-01-13 | 2,040 | 2,100 | 2,040 | 2,100 | 5,000 | 1,615.38 |
| 1997-01-10 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,538.46 |
| 1997-01-09 | 1,950 | 1,950 | 1,900 | 1,940 | 16,000 | 1,492.31 |
| 1997-01-08 | 2,000 | 2,000 | 1,950 | 1,980 | 15,000 | 1,523.08 |
| 1997-01-07 | 2,200 | 2,200 | 2,000 | 2,100 | 10,000 | 1,615.38 |
| 1997-01-06 | 2,190 | 2,190 | 2,180 | 2,190 | 4,000 | 1,684.62 |
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
