9955 (株)ヨンキュウの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,700	1,700	1,690	1,690	600	1,300
2000-12-28	1,650	1,690	1,650	1,690	4,600	1,300
2000-12-27	1,650	1,650	1,640	1,640	1,600	1,261.54
2000-12-26	1,700	1,700	1,640	1,640	5,800	1,261.54
2000-12-25	1,700	1,700	1,660	1,660	2,400	1,276.92
2000-12-22	1,720	1,720	1,700	1,720	1,800	1,323.08
2000-12-21	1,700	1,710	1,700	1,710	7,800	1,315.38
2000-12-20	1,710	1,710	1,700	1,700	3,900	1,307.69
2000-12-19	1,720	1,720	1,720	1,720	200	1,323.08
2000-12-18	1,730	1,730	1,710	1,710	400	1,315.38
2000-12-15	1,790	1,790	1,700	1,700	700	1,307.69
2000-12-14	1,750	1,790	1,710	1,750	5,800	1,346.15
2000-12-13	1,760	1,760	1,750	1,750	1,300	1,346.15
2000-12-12	1,720	1,770	1,720	1,770	1,700	1,361.54
2000-12-11	1,730	1,730	1,710	1,720	900	1,323.08
2000-12-08	1,800	1,800	1,710	1,710	600	1,315.38
2000-12-07	1,800	1,800	1,800	1,800	1,400	1,384.62
2000-12-06	1,830	1,830	1,800	1,800	3,000	1,384.62
2000-12-05	1,800	1,800	1,780	1,800	2,900	1,384.62
2000-12-04	1,820	1,820	1,820	1,820	200	1,400
2000-12-01	1,740	1,780	1,740	1,780	800	1,369.23
2000-11-30	1,740	1,750	1,740	1,750	1,400	1,346.15
2000-11-29	1,740	1,750	1,740	1,740	3,500	1,338.46
2000-11-28	1,740	1,750	1,740	1,740	2,500	1,338.46
2000-11-27	1,710	1,780	1,710	1,740	900	1,338.46
2000-11-24	1,720	1,720	1,700	1,700	2,000	1,307.69
2000-11-22	1,710	1,720	1,700	1,710	2,300	1,315.38
2000-11-21	1,720	1,720	1,720	1,720	1,900	1,323.08
2000-11-20	1,750	1,800	1,700	1,720	2,900	1,323.08
2000-11-17	1,740	1,740	1,720	1,720	2,700	1,323.08
2000-11-16	1,730	1,730	1,710	1,730	1,300	1,330.77
2000-11-15	1,700	1,700	1,700	1,700	1,800	1,307.69
2000-11-14	1,710	1,710	1,700	1,700	800	1,307.69
2000-11-13	1,710	1,710	1,690	1,700	1,900	1,307.69
2000-11-10	1,770	1,800	1,740	1,740	1,200	1,338.46
2000-11-09	1,770	1,770	1,770	1,770	700	1,361.54
2000-11-08	1,800	1,850	1,770	1,770	900	1,361.54
2000-11-07	1,800	1,800	1,800	1,800	1,000	1,384.62
2000-11-06	1,740	1,800	1,740	1,800	1,100	1,384.62
2000-11-02	1,760	1,770	1,750	1,770	1,000	1,361.54
2000-11-01	1,770	1,800	1,770	1,780	800	1,369.23
2000-10-31	1,900	1,900	1,800	1,800	1,300	1,384.62
2000-10-30	1,900	1,900	1,800	1,900	2,000	1,461.54
2000-10-27	1,770	1,790	1,770	1,790	1,400	1,376.92
2000-10-26	1,750	1,750	1,700	1,750	1,600	1,346.15
2000-10-25	1,710	1,750	1,710	1,750	700	1,346.15
2000-10-24	1,760	1,760	1,700	1,710	5,600	1,315.38
2000-10-23	1,850	1,850	1,760	1,760	2,000	1,353.85
2000-10-20	1,800	1,830	1,800	1,830	2,600	1,407.69
2000-10-19	1,780	1,780	1,750	1,750	1,500	1,346.15
2000-10-18	1,900	1,900	1,780	1,780	2,400	1,369.23
2000-10-17	1,950	1,950	1,870	1,870	900	1,438.46
2000-10-16	1,920	1,970	1,900	1,910	700	1,469.23
2000-10-13	1,780	1,850	1,780	1,850	400	1,423.08
2000-10-12	1,710	1,850	1,710	1,850	6,100	1,423.08
2000-10-11	1,770	1,770	1,710	1,710	5,500	1,315.38
2000-10-10	1,820	1,820	1,770	1,780	6,400	1,369.23
2000-10-06	1,910	1,910	1,810	1,810	8,500	1,392.31
2000-10-05	1,940	1,940	1,880	1,900	8,400	1,461.54
2000-10-04	1,940	1,940	1,880	1,940	3,500	1,492.31
2000-10-03	2,000	2,000	1,930	1,950	3,800	1,500
2000-10-02	2,010	2,010	1,970	1,970	4,900	1,515.38
2000-09-29	2,090	2,090	2,010	2,010	2,100	1,546.15
2000-09-28	2,000	2,060	2,000	2,050	2,100	1,576.92
2000-09-27	2,100	2,100	2,000	2,000	4,500	1,538.46
2000-09-26	2,180	2,180	2,100	2,100	3,600	1,615.38
2000-09-25	2,090	2,150	2,070	2,150	2,500	1,653.85
2000-09-22	2,050	2,080	2,050	2,050	2,300	1,576.92
2000-09-21	2,050	2,080	2,050	2,050	1,900	1,576.92
2000-09-20	2,040	2,050	2,040	2,050	1,300	1,576.92
2000-09-19	2,010	2,050	2,000	2,050	2,300	1,576.92
2000-09-18	2,000	2,040	2,000	2,000	2,500	1,538.46
2000-09-14	2,020	2,080	2,020	2,080	8,900	1,600
2000-09-13	2,020	2,020	2,010	2,010	600	1,546.15
2000-09-12	2,050	2,050	2,000	2,000	3,500	1,538.46
2000-09-11	2,060	2,100	2,000	2,060	9,500	1,584.62
2000-09-08	2,030	2,100	2,030	2,060	11,000	1,584.62
2000-09-07	2,020	2,050	2,020	2,030	1,900	1,561.54
2000-09-06	2,100	2,100	2,000	2,020	3,000	1,553.85
2000-09-05	2,000	2,050	2,000	2,050	5,900	1,576.92
2000-09-04	2,010	2,020	2,000	2,000	6,100	1,538.46
2000-09-01	2,020	2,050	2,010	2,010	5,500	1,546.15
2000-08-31	2,040	2,050	2,010	2,030	2,900	1,561.54
2000-08-30	2,100	2,100	2,000	2,040	27,100	1,569.23
2000-08-29	2,110	2,110	2,100	2,100	5,800	1,615.38
2000-08-28	2,200	2,200	2,100	2,110	4,300	1,623.08
2000-08-25	2,200	2,240	2,170	2,200	1,700	1,692.31
2000-08-24	2,230	2,230	2,190	2,200	4,900	1,692.31
2000-08-23	2,250	2,270	2,250	2,260	2,800	1,738.46
2000-08-22	2,250	2,300	2,250	2,250	700	1,730.77
2000-08-21	2,220	2,240	2,210	2,240	1,800	1,723.08
2000-08-18	2,250	2,250	2,200	2,210	2,700	1,700
2000-08-17	2,300	2,310	2,250	2,310	2,100	1,776.92
2000-08-16	2,360	2,360	2,290	2,290	1,800	1,761.54
2000-08-15	2,350	2,370	2,320	2,320	1,100	1,784.62
2000-08-14	2,350	2,350	2,300	2,350	1,100	1,807.69
2000-08-11	2,290	2,290	2,270	2,290	900	1,761.54
2000-08-10	2,300	2,300	2,280	2,300	1,300	1,769.23
2000-08-09	2,290	2,290	2,260	2,260	1,800	1,738.46
2000-08-08	2,270	2,350	2,270	2,290	1,200	1,761.54
2000-08-07	2,280	2,280	2,270	2,270	1,000	1,746.15
2000-08-04	2,280	2,280	2,270	2,280	2,200	1,753.85
2000-08-03	2,340	2,340	2,280	2,290	2,200	1,761.54
2000-08-02	2,270	2,340	2,270	2,340	900	1,800
2000-08-01	2,280	2,330	2,260	2,270	5,100	1,746.15
2000-07-31	2,380	2,380	2,220	2,220	3,100	1,707.69
2000-07-28	2,360	2,420	2,360	2,420	2,000	1,861.54
2000-07-27	2,400	2,400	2,340	2,350	2,200	1,807.69
2000-07-26	2,500	2,500	2,460	2,460	500	1,892.31
2000-07-25	2,450	2,470	2,420	2,470	2,500	1,900
2000-07-24	2,480	2,480	2,450	2,450	3,200	1,884.62
2000-07-21	2,500	2,500	2,470	2,480	1,400	1,907.69
2000-07-19	2,530	2,530	2,500	2,500	2,100	1,923.08
2000-07-18	2,640	2,640	2,530	2,530	4,100	1,946.15
2000-07-17	2,690	2,690	2,600	2,640	3,500	2,030.77
2000-07-14	2,740	2,740	2,600	2,650	3,700	2,038.46
2000-07-13	2,850	2,850	2,780	2,780	3,400	2,138.46
2000-07-12	2,850	2,920	2,820	2,840	13,400	2,184.62
2000-07-11	2,690	2,770	2,690	2,770	10,900	2,130.77
2000-07-10	2,570	2,660	2,570	2,660	5,500	2,046.15
2000-07-07	2,540	2,550	2,500	2,550	14,000	1,961.54
2000-07-06	2,520	2,550	2,510	2,530	17,300	1,946.15
2000-07-05	2,550	2,550	2,520	2,520	4,700	1,938.46
2000-07-04	2,450	2,530	2,440	2,520	17,100	1,938.46
2000-07-03	2,400	2,420	2,390	2,400	5,200	1,846.15
2000-06-30	2,420	2,450	2,400	2,400	2,800	1,846.15
2000-06-29	2,450	2,450	2,410	2,410	12,700	1,853.85
2000-06-28	2,410	2,450	2,400	2,450	20,500	1,884.62
2000-06-27	2,450	2,450	2,400	2,400	9,000	1,846.15
2000-06-26	2,400	2,450	2,400	2,450	18,500	1,884.62
2000-06-23	2,400	2,400	2,380	2,400	3,800	1,846.15
2000-06-22	2,400	2,400	2,360	2,380	4,700	1,830.77
2000-06-21	2,400	2,400	2,390	2,400	1,800	1,846.15
2000-06-20	2,400	2,400	2,400	2,400	2,000	1,846.15
2000-06-19	2,450	2,450	2,430	2,430	11,400	1,869.23
2000-06-16	2,460	2,480	2,400	2,450	11,000	1,884.62
2000-06-15	2,400	2,490	2,400	2,450	6,800	1,884.62
2000-06-14	2,450	2,450	2,400	2,400	800	1,846.15
2000-06-13	2,450	2,450	2,450	2,450	5,800	1,884.62
2000-06-12	2,480	2,490	2,450	2,450	1,900	1,884.62
2000-06-09	2,450	2,450	2,440	2,450	4,400	1,884.62
2000-06-08	2,450	2,490	2,450	2,450	2,400	1,884.62
2000-06-07	2,380	2,460	2,380	2,450	3,700	1,884.62
2000-06-06	2,450	2,460	2,380	2,380	3,100	1,830.77
2000-06-05	2,460	2,460	2,460	2,460	3,400	1,892.31
2000-06-02	2,500	2,500	2,460	2,460	3,700	1,892.31
2000-06-01	2,440	2,500	2,440	2,460	2,700	1,892.31
2000-05-31	2,450	2,460	2,440	2,440	4,800	1,876.92
2000-05-30	2,410	2,480	2,410	2,440	2,200	1,876.92
2000-05-29	2,490	2,490	2,410	2,410	6,500	1,853.85
2000-05-26	2,500	2,540	2,500	2,540	2,300	1,953.85
2000-05-25	2,430	2,530	2,430	2,530	3,300	1,946.15
2000-05-24	2,400	2,450	2,350	2,430	4,800	1,869.23
2000-05-23	2,610	2,610	2,300	2,320	8,100	1,784.62
2000-05-22	2,610	2,680	2,550	2,630	7,400	2,023.08
2000-05-19	2,650	2,650	2,560	2,650	14,600	2,038.46
2000-05-18	2,570	2,650	2,560	2,650	6,600	2,038.46
2000-05-17	2,540	2,630	2,540	2,560	7,000	1,969.23
2000-05-16	2,460	2,550	2,460	2,550	5,300	1,961.54
2000-05-15	2,450	2,490	2,440	2,460	3,200	1,892.31
2000-05-12	2,410	2,450	2,410	2,440	5,400	1,876.92
2000-05-11	2,410	2,410	2,380	2,400	3,100	1,846.15
2000-05-10	2,450	2,450	2,410	2,410	3,000	1,853.85
2000-05-09	2,440	2,450	2,440	2,450	5,000	1,884.62
2000-05-08	2,300	2,440	2,300	2,440	9,800	1,876.92
2000-05-02	2,370	2,430	2,300	2,300	3,500	1,769.23
2000-05-01	2,270	2,370	2,270	2,350	5,000	1,807.69
2000-04-28	2,280	2,300	2,270	2,300	5,400	1,769.23
2000-04-27	2,280	2,290	2,270	2,270	1,900	1,746.15
2000-04-26	2,270	2,330	2,270	2,300	4,600	1,769.23
2000-04-25	2,290	2,290	2,200	2,270	7,800	1,746.15
2000-04-24	2,200	2,350	2,200	2,300	6,500	1,769.23
2000-04-21	2,200	2,280	2,200	2,200	5,300	1,692.31
2000-04-20	2,190	2,210	2,180	2,200	3,600	1,692.31
2000-04-19	2,160	2,200	2,150	2,150	5,300	1,653.85
2000-04-18	2,110	2,240	2,100	2,140	7,500	1,646.15
2000-04-17	2,290	2,290	2,100	2,100	12,000	1,615.38
2000-04-14	2,390	2,390	2,350	2,390	5,400	1,838.46
2000-04-13	2,350	2,410	2,350	2,400	9,800	1,846.15
2000-04-12	2,340	2,420	2,340	2,420	4,800	1,861.54
2000-04-11	2,300	2,360	2,300	2,350	5,600	1,807.69
2000-04-10	2,300	2,320	2,300	2,300	4,400	1,769.23
2000-04-07	2,330	2,330	2,290	2,330	4,000	1,792.31
2000-04-06	2,350	2,350	2,330	2,330	4,000	1,792.31
2000-04-05	2,330	2,370	2,330	2,350	7,700	1,807.69
2000-04-04	2,360	2,360	2,330	2,330	2,500	1,792.31
2000-04-03	2,330	2,370	2,330	2,360	6,100	1,815.38
2000-03-31	2,290	2,330	2,250	2,330	6,200	1,792.31
2000-03-30	2,300	2,350	2,250	2,300	8,400	1,769.23
2000-03-29	2,360	2,370	2,300	2,330	2,700	1,792.31
2000-03-28	2,360	2,400	2,350	2,400	2,200	1,846.15
2000-03-27	2,400	2,400	2,360	2,380	3,700	1,830.77
2000-03-24	2,390	2,400	2,330	2,350	2,100	1,807.69
2000-03-23	2,530	2,540	2,310	2,310	11,000	1,776.92
2000-03-22	2,430	2,530	2,430	2,500	7,100	1,923.08
2000-03-21	2,280	2,400	2,250	2,400	8,700	1,846.15
2000-03-17	2,200	2,240	2,150	2,200	11,100	1,692.31
2000-03-16	2,180	2,200	2,100	2,200	5,300	1,692.31
2000-03-15	2,150	2,200	2,100	2,200	7,800	1,692.31
2000-03-14	2,100	2,200	2,100	2,140	12,400	1,646.15
2000-03-13	2,320	2,320	2,100	2,150	7,700	1,653.85
2000-03-10	2,300	2,350	2,300	2,320	5,900	1,784.62
2000-03-09	2,290	2,350	2,280	2,280	10,000	1,753.85
2000-03-08	2,300	2,350	2,280	2,290	10,100	1,761.54
2000-03-07	2,330	2,350	2,300	2,300	4,800	1,769.23
2000-03-06	2,380	2,380	2,350	2,360	2,700	1,815.38
2000-03-03	2,400	2,400	2,360	2,360	1,600	1,815.38
2000-03-02	2,400	2,430	2,360	2,400	5,200	1,846.15
2000-03-01	2,380	2,400	2,360	2,390	7,500	1,838.46
2000-02-29	2,300	2,350	2,300	2,350	8,200	1,807.69
2000-02-28	2,400	2,400	2,300	2,300	11,000	1,769.23
2000-02-25	2,380	2,380	2,350	2,350	9,100	1,807.69
2000-02-24	2,340	2,350	2,300	2,350	5,700	1,807.69
2000-02-23	2,340	2,380	2,320	2,320	9,000	1,784.62
2000-02-22	2,280	2,350	2,260	2,300	26,600	1,769.23
2000-02-21	2,450	2,450	2,280	2,280	13,000	1,753.85
2000-02-18	2,450	2,450	2,400	2,450	18,200	1,884.62
2000-02-17	2,410	2,500	2,410	2,490	19,300	1,915.38
2000-02-16	2,510	2,510	2,370	2,400	16,100	1,846.15
2000-02-15	2,690	2,690	2,500	2,550	9,900	1,961.54
2000-02-14	2,690	2,690	2,570	2,570	10,800	1,976.92
2000-02-10	2,750	2,750	2,530	2,650	7,400	2,038.46
2000-02-09	2,840	2,840	2,700	2,750	19,100	2,115.38
2000-02-08	2,930	2,950	2,880	2,880	15,500	2,215.38
2000-02-07	2,820	2,930	2,810	2,930	26,400	2,253.85
2000-02-04	2,700	2,800	2,670	2,780	11,300	2,138.46
2000-02-03	2,660	2,700	2,660	2,670	14,700	2,053.85
2000-02-02	2,550	2,650	2,550	2,600	11,800	2,000
2000-02-01	2,500	2,600	2,500	2,550	12,000	1,961.54
2000-01-31	2,560	2,560	2,470	2,490	12,500	1,915.38
2000-01-28	2,700	2,700	2,550	2,580	8,700	1,984.62
2000-01-27	2,450	2,700	2,450	2,700	8,100	2,076.92
2000-01-26	2,550	2,560	2,410	2,450	9,700	1,884.62
2000-01-25	2,700	2,700	2,520	2,550	12,300	1,961.54
2000-01-24	2,750	2,750	2,600	2,730	6,600	2,100
2000-01-21	2,890	2,900	2,700	2,730	15,400	2,100
2000-01-20	2,860	2,970	2,860	2,860	19,000	2,200
2000-01-19	2,730	3,000	2,720	2,830	33,400	2,176.92
2000-01-18	2,390	2,710	2,370	2,710	24,500	2,084.62
2000-01-17	2,310	2,360	2,300	2,310	25,200	1,776.92
2000-01-14	2,100	2,290	2,100	2,200	24,700	1,692.31
2000-01-13	2,100	2,100	2,050	2,080	9,500	1,600
2000-01-12	2,100	2,130	2,060	2,080	20,500	1,600
2000-01-11	2,220	2,220	2,000	2,100	63,900	1,615.38
2000-01-07	2,400	2,400	2,100	2,100	28,300	1,615.38
2000-01-06	2,540	2,580	2,380	2,380	21,200	1,830.77
2000-01-05	2,510	2,590	2,510	2,520	5,700	1,938.46
2000-01-04	2,510	2,600	2,500	2,500	2,300	1,923.08

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05月
日	月	火	水	木	金	土
« 04月30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	31

9955 (株)ヨンキュウ の時系列データ [2000年度]

9955 (株)ヨンキュウの時系列データ [2000年度]