9955 (株)ヨンキュウの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,890	1,920	1,870	1,870	5,300	1,438.46
2001-12-27	1,850	1,900	1,840	1,890	3,300	1,453.85
2001-12-26	1,750	1,810	1,750	1,810	2,300	1,392.31
2001-12-25	1,730	1,790	1,710	1,750	12,100	1,346.15
2001-12-21	1,770	1,770	1,710	1,710	10,600	1,315.38
2001-12-20	1,800	1,800	1,760	1,780	11,200	1,369.23
2001-12-19	1,970	1,970	1,800	1,800	2,200	1,384.62
2001-12-18	2,050	2,050	1,950	1,990	3,100	1,530.77
2001-12-17	2,050	2,060	2,040	2,050	1,900	1,576.92
2001-12-14	2,110	2,110	2,030	2,030	1,100	1,561.54
2001-12-13	2,130	2,130	2,110	2,110	2,300	1,623.08
2001-12-12	2,150	2,150	2,110	2,130	2,400	1,638.46
2001-12-11	2,100	2,130	2,100	2,110	2,200	1,623.08
2001-12-10	2,110	2,120	2,100	2,100	1,200	1,615.38
2001-12-07	2,120	2,130	2,110	2,110	500	1,623.08
2001-12-06	2,110	2,150	2,110	2,150	1,600	1,653.85
2001-12-05	2,100	2,140	2,100	2,140	1,800	1,646.15
2001-12-04	2,150	2,160	2,150	2,150	500	1,653.85
2001-12-03	2,200	2,200	2,160	2,160	1,200	1,661.54
2001-11-30	2,200	2,200	2,200	2,200	1,000	1,692.31
2001-11-29	2,200	2,200	2,100	2,110	3,400	1,623.08
2001-11-28	2,250	2,250	2,200	2,200	3,900	1,692.31
2001-11-27	2,330	2,330	2,250	2,250	3,300	1,730.77
2001-11-26	2,320	2,350	2,320	2,330	4,800	1,792.31
2001-11-22	2,240	2,280	2,240	2,280	1,200	1,753.85
2001-11-21	2,250	2,310	2,220	2,250	9,800	1,730.77
2001-11-20	2,210	2,420	2,210	2,300	19,900	1,769.23
2001-11-19	2,180	2,190	2,160	2,160	1,000	1,661.54
2001-11-16	2,140	2,170	2,140	2,140	1,400	1,646.15
2001-11-15	2,130	2,130	2,130	2,130	300	1,638.46
2001-11-14	2,100	2,200	2,100	2,160	500	1,661.54
2001-11-13	2,190	2,190	2,100	2,100	2,400	1,615.38
2001-11-09	2,230	2,230	2,220	2,220	800	1,707.69
2001-11-08	2,230	2,230	2,200	2,200	1,700	1,692.31
2001-11-07	2,230	2,240	2,210	2,210	1,900	1,700
2001-11-06	2,230	2,230	2,230	2,230	200	1,715.38
2001-11-05	2,220	2,230	2,220	2,230	1,600	1,715.38
2001-11-02	2,230	2,240	2,200	2,220	1,600	1,707.69
2001-11-01	2,220	2,260	2,210	2,230	5,500	1,715.38
2001-10-31	2,270	2,270	2,230	2,230	2,700	1,715.38
2001-10-30	2,300	2,330	2,270	2,280	3,100	1,753.85
2001-10-29	2,310	2,330	2,310	2,310	2,500	1,776.92
2001-10-26	2,300	2,330	2,300	2,310	4,500	1,776.92
2001-10-25	2,320	2,340	2,320	2,340	1,800	1,800
2001-10-24	2,350	2,350	2,320	2,320	4,800	1,784.62
2001-10-23	2,310	2,400	2,300	2,390	3,500	1,838.46
2001-10-22	2,350	2,380	2,290	2,290	2,600	1,761.54
2001-10-19	2,350	2,350	2,260	2,280	1,600	1,753.85
2001-10-18	2,350	2,500	2,350	2,350	14,200	1,807.69
2001-10-17	2,250	2,350	2,210	2,340	8,300	1,800
2001-10-16	2,410	2,410	2,250	2,250	6,900	1,730.77
2001-10-15	2,470	2,500	2,440	2,440	21,300	1,876.92
2001-10-12	2,330	2,470	2,270	2,430	34,200	1,869.23
2001-10-11	2,260	2,330	2,260	2,310	5,400	1,776.92
2001-10-10	2,200	2,250	2,200	2,240	7,800	1,723.08
2001-10-09	2,110	2,200	2,100	2,200	2,600	1,692.31
2001-10-05	2,110	2,110	2,060	2,110	3,100	1,623.08
2001-10-04	2,100	2,100	2,100	2,100	700	1,615.38
2001-10-03	2,110	2,110	2,110	2,110	2,600	1,623.08
2001-10-02	2,150	2,150	2,100	2,110	2,400	1,623.08
2001-10-01	2,110	2,150	2,110	2,150	1,300	1,653.85
2001-09-28	2,090	2,110	2,090	2,110	1,300	1,623.08
2001-09-27	2,100	2,110	2,090	2,090	4,400	1,607.69
2001-09-26	2,100	2,100	2,100	2,100	1,300	1,615.38
2001-09-25	2,110	2,120	2,100	2,100	3,500	1,615.38
2001-09-21	2,100	2,100	2,050	2,100	1,200	1,615.38
2001-09-20	2,100	2,100	2,020	2,100	2,800	1,615.38
2001-09-19	2,150	2,150	2,100	2,120	1,300	1,630.77
2001-09-18	2,100	2,130	2,090	2,130	1,200	1,638.46
2001-09-17	2,090	2,090	2,030	2,080	2,700	1,600
2001-09-14	2,080	2,080	2,080	2,080	800	1,600
2001-09-13	2,040	2,080	2,020	2,080	1,900	1,600
2001-09-12	2,040	2,090	2,000	2,080	3,400	1,600
2001-09-11	2,040	2,280	2,040	2,280	5,200	1,753.85
2001-09-10	2,050	2,050	2,020	2,020	800	1,553.85
2001-09-07	2,050	2,050	2,040	2,040	800	1,569.23
2001-09-06	2,060	2,060	2,060	2,060	900	1,584.62
2001-09-05	2,090	2,090	2,060	2,060	300	1,584.62
2001-09-04	2,150	2,150	2,090	2,090	1,500	1,607.69
2001-09-03	2,170	2,180	2,120	2,150	1,700	1,653.85
2001-08-31	2,130	2,130	2,120	2,120	1,500	1,630.77
2001-08-30	2,170	2,170	2,150	2,150	6,700	1,653.85
2001-08-29	2,100	2,170	2,100	2,170	2,500	1,669.23
2001-08-28	2,100	2,100	2,100	2,100	1,000	1,615.38
2001-08-27	2,020	2,050	2,020	2,050	6,100	1,576.92
2001-08-24	2,030	2,060	2,030	2,060	1,200	1,584.62
2001-08-23	2,050	2,050	2,020	2,020	1,200	1,553.85
2001-08-22	2,060	2,060	2,060	2,060	300	1,584.62
2001-08-21	2,100	2,100	2,100	2,100	1,000	1,615.38
2001-08-20	2,010	2,100	2,010	2,100	3,900	1,615.38
2001-08-17	2,100	2,100	2,100	2,100	300	1,615.38
2001-08-16	2,100	2,100	2,100	2,100	100	1,615.38
2001-08-15	2,180	2,180	2,100	2,100	800	1,615.38
2001-08-14	2,070	2,180	2,070	2,150	500	1,653.85
2001-08-13	2,100	2,100	2,100	2,100	1,400	1,615.38
2001-08-10	2,050	2,100	2,050	2,100	700	1,615.38
2001-08-09	2,100	2,100	2,050	2,050	1,200	1,576.92
2001-08-08	2,100	2,100	2,080	2,100	2,300	1,615.38
2001-08-07	2,100	2,100	2,070	2,100	2,600	1,615.38
2001-08-06	2,200	2,200	2,100	2,100	2,300	1,615.38
2001-08-03	2,200	2,200	2,150	2,180	1,800	1,676.92
2001-08-02	2,190	2,190	2,150	2,150	1,600	1,653.85
2001-08-01	2,190	2,190	2,190	2,190	3,600	1,684.62
2001-07-31	2,190	2,240	2,190	2,190	2,400	1,684.62
2001-07-30	2,170	2,190	2,170	2,190	1,300	1,684.62
2001-07-27	2,150	2,170	2,150	2,170	1,900	1,669.23
2001-07-26	2,150	2,150	2,140	2,150	2,100	1,653.85
2001-07-25	2,140	2,170	2,140	2,150	2,400	1,653.85
2001-07-24	2,130	2,130	2,100	2,130	4,600	1,638.46
2001-07-19	2,180	2,180	2,170	2,180	4,400	1,676.92
2001-07-18	2,180	2,180	2,180	2,180	3,300	1,676.92
2001-07-17	2,190	2,190	2,180	2,180	3,000	1,676.92
2001-07-16	2,180	2,180	2,180	2,180	4,600	1,676.92
2001-07-13	2,130	2,190	2,120	2,190	2,400	1,684.62
2001-07-12	2,110	2,170	2,100	2,170	1,100	1,669.23
2001-07-11	2,140	2,180	2,100	2,100	1,600	1,615.38
2001-07-10	2,200	2,200	2,150	2,180	2,600	1,676.92
2001-07-09	2,220	2,220	2,180	2,180	800	1,676.92
2001-07-06	2,250	2,250	2,240	2,240	1,400	1,723.08
2001-07-05	2,260	2,260	2,250	2,250	3,800	1,730.77
2001-07-04	2,260	2,280	2,260	2,260	600	1,738.46
2001-07-03	2,260	2,310	2,260	2,290	3,400	1,761.54
2001-07-02	2,270	2,290	2,270	2,290	900	1,761.54
2001-06-29	2,220	2,280	2,220	2,270	8,700	1,746.15
2001-06-28	2,250	2,280	2,250	2,250	2,100	1,730.77
2001-06-27	2,250	2,270	2,250	2,250	900	1,730.77
2001-06-26	2,240	2,290	2,210	2,290	1,000	1,761.54
2001-06-25	2,250	2,320	2,250	2,320	2,300	1,784.62
2001-06-22	2,230	2,250	2,220	2,250	1,600	1,730.77
2001-06-21	2,300	2,300	2,200	2,210	4,500	1,700
2001-06-20	2,280	2,320	2,230	2,300	3,100	1,769.23
2001-06-19	2,250	2,300	2,250	2,280	1,300	1,753.85
2001-06-18	2,200	2,250	2,200	2,250	1,900	1,730.77
2001-06-15	2,200	2,200	2,200	2,200	800	1,692.31
2001-06-14	2,300	2,300	2,300	2,300	300	1,769.23
2001-06-13	2,340	2,340	2,300	2,300	800	1,769.23
2001-06-12	2,300	2,400	2,280	2,350	4,300	1,807.69
2001-06-11	2,250	2,300	2,240	2,300	2,100	1,769.23
2001-06-08	2,270	2,280	2,210	2,250	2,100	1,730.77
2001-06-07	2,250	2,280	2,250	2,280	1,000	1,753.85
2001-06-06	2,220	2,260	2,220	2,250	1,500	1,730.77
2001-06-05	2,340	2,340	2,300	2,300	5,600	1,769.23
2001-06-04	2,230	2,340	2,230	2,340	3,800	1,800
2001-06-01	2,190	2,220	2,190	2,220	600	1,707.69
2001-05-31	2,250	2,250	2,200	2,200	3,500	1,692.31
2001-05-30	2,250	2,260	2,250	2,260	2,700	1,738.46
2001-05-29	2,200	2,280	2,200	2,260	1,200	1,738.46
2001-05-28	2,340	2,380	2,250	2,310	2,800	1,776.92
2001-05-25	2,300	2,360	2,300	2,340	1,000	1,800
2001-05-24	2,370	2,370	2,250	2,270	3,100	1,746.15
2001-05-23	2,400	2,430	2,390	2,400	7,200	1,846.15
2001-05-22	2,270	2,430	2,270	2,400	4,400	1,846.15
2001-05-21	2,170	2,230	2,170	2,230	1,800	1,715.38
2001-05-18	2,370	2,370	2,140	2,170	5,800	1,669.23
2001-05-17	2,360	2,380	2,360	2,380	11,600	1,830.77
2001-05-16	2,410	2,410	2,380	2,400	2,700	1,846.15
2001-05-15	2,440	2,460	2,400	2,460	2,700	1,892.31
2001-05-14	2,500	2,500	2,450	2,480	1,500	1,907.69
2001-05-11	2,500	2,510	2,500	2,510	500	1,930.77
2001-05-10	2,500	2,550	2,500	2,530	3,000	1,946.15
2001-05-09	2,500	2,550	2,500	2,550	4,400	1,961.54
2001-05-08	2,650	2,650	2,560	2,600	12,800	2,000
2001-05-07	2,680	2,710	2,650	2,650	9,500	2,038.46
2001-05-02	2,600	2,680	2,600	2,680	9,400	2,061.54
2001-05-01	2,520	2,580	2,520	2,580	3,200	1,984.62
2001-04-27	2,470	2,500	2,470	2,480	6,100	1,907.69
2001-04-26	2,390	2,470	2,390	2,470	2,500	1,900
2001-04-25	2,400	2,400	2,360	2,400	5,200	1,846.15
2001-04-24	2,400	2,400	2,390	2,400	6,100	1,846.15
2001-04-23	2,340	2,400	2,340	2,400	5,600	1,846.15
2001-04-20	2,330	2,400	2,330	2,360	4,800	1,815.38
2001-04-19	2,320	2,330	2,300	2,330	6,700	1,792.31
2001-04-18	2,320	2,320	2,300	2,320	7,100	1,784.62
2001-04-17	2,300	2,340	2,300	2,320	5,600	1,784.62
2001-04-16	2,220	2,300	2,220	2,300	5,800	1,769.23
2001-04-13	2,250	2,270	2,220	2,220	3,500	1,707.69
2001-04-12	2,190	2,270	2,190	2,260	4,700	1,738.46
2001-04-11	2,150	2,170	2,130	2,170	5,500	1,669.23
2001-04-10	2,170	2,170	2,130	2,150	5,800	1,653.85
2001-04-09	2,100	2,150	2,070	2,150	6,200	1,653.85
2001-04-06	2,050	2,090	2,050	2,070	7,900	1,592.31
2001-04-05	2,040	2,050	2,010	2,050	6,100	1,576.92
2001-04-04	2,000	2,000	1,980	2,000	2,200	1,538.46
2001-04-03	2,010	2,030	2,000	2,000	2,900	1,538.46
2001-04-02	1,990	2,010	1,980	2,010	3,100	1,546.15
2001-03-30	1,970	2,000	1,970	2,000	2,900	1,538.46
2001-03-29	1,970	1,970	1,950	1,950	800	1,500
2001-03-28	1,950	2,000	1,950	2,000	1,300	1,538.46
2001-03-27	1,950	1,950	1,950	1,950	1,400	1,500
2001-03-26	1,920	1,930	1,900	1,920	2,100	1,476.92
2001-03-23	1,920	1,940	1,900	1,930	2,900	1,484.62
2001-03-22	1,860	1,930	1,860	1,930	1,300	1,484.62
2001-03-21	1,790	1,850	1,790	1,850	1,000	1,423.08
2001-03-19	1,760	1,780	1,760	1,770	1,900	1,361.54
2001-03-16	1,790	1,790	1,740	1,750	3,900	1,346.15
2001-03-15	1,800	1,800	1,780	1,790	3,400	1,376.92
2001-03-14	1,840	1,850	1,800	1,800	2,900	1,384.62
2001-03-13	1,900	1,900	1,800	1,800	3,300	1,384.62
2001-03-12	1,920	1,920	1,920	1,920	2,400	1,476.92
2001-03-09	1,920	1,930	1,920	1,930	2,900	1,484.62
2001-03-08	1,900	1,920	1,900	1,910	2,400	1,469.23
2001-03-07	1,900	1,900	1,900	1,900	1,400	1,461.54
2001-03-06	1,930	1,930	1,900	1,910	4,000	1,469.23
2001-03-05	1,930	1,930	1,930	1,930	8,300	1,484.62
2001-03-02	1,950	1,950	1,920	1,930	8,200	1,484.62
2001-03-01	1,970	1,970	1,950	1,950	7,300	1,500
2001-02-28	1,900	1,960	1,900	1,960	2,700	1,507.69
2001-02-27	1,930	1,940	1,900	1,900	1,500	1,461.54
2001-02-26	1,910	1,910	1,900	1,900	2,200	1,461.54
2001-02-22	1,860	1,900	1,850	1,900	4,100	1,461.54
2001-02-21	1,890	1,900	1,830	1,850	1,400	1,423.08
2001-02-20	1,850	1,870	1,830	1,830	2,200	1,407.69
2001-02-19	1,900	1,900	1,870	1,870	1,700	1,438.46
2001-02-16	1,950	1,950	1,920	1,920	7,500	1,476.92
2001-02-15	1,970	1,980	1,960	1,960	1,600	1,507.69
2001-02-14	1,980	1,980	1,980	1,980	100	1,523.08
2001-02-13	1,970	2,010	1,950	2,000	2,500	1,538.46
2001-02-09	1,950	1,970	1,910	1,940	3,200	1,492.31
2001-02-08	2,070	2,070	1,950	1,990	3,300	1,530.77
2001-02-07	2,150	2,150	2,000	2,070	9,800	1,592.31
2001-02-06	1,960	2,160	1,930	2,160	29,900	1,661.54
2001-02-05	1,780	1,860	1,750	1,860	2,700	1,430.77
2001-02-02	1,640	1,750	1,640	1,750	9,600	1,346.15
2001-02-01	1,660	1,660	1,640	1,640	10,600	1,261.54
2001-01-31	1,700	1,700	1,650	1,660	7,800	1,276.92
2001-01-30	1,700	1,710	1,700	1,700	2,600	1,307.69
2001-01-29	1,700	1,750	1,700	1,700	5,000	1,307.69
2001-01-26	1,690	1,730	1,690	1,700	800	1,307.69
2001-01-25	1,710	1,710	1,680	1,690	3,000	1,300
2001-01-24	1,740	1,750	1,730	1,730	400	1,330.77
2001-01-23	1,750	1,750	1,740	1,750	1,100	1,346.15
2001-01-22	1,740	1,750	1,710	1,750	1,600	1,346.15
2001-01-19	1,650	1,740	1,650	1,740	3,600	1,338.46
2001-01-18	1,650	1,670	1,640	1,640	3,400	1,261.54
2001-01-17	1,630	1,640	1,630	1,640	3,500	1,261.54
2001-01-16	1,640	1,640	1,580	1,630	2,500	1,253.85
2001-01-15	1,650	1,650	1,640	1,650	2,200	1,269.23
2001-01-12	1,610	1,650	1,580	1,650	5,900	1,269.23
2001-01-11	1,610	1,610	1,600	1,610	2,200	1,238.46
2001-01-10	1,600	1,600	1,600	1,600	1,000	1,230.77
2001-01-09	1,710	1,710	1,690	1,690	900	1,300
2001-01-05	1,710	1,720	1,710	1,710	900	1,315.38
2001-01-04	1,690	1,700	1,690	1,690	3,700	1,300

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12月
日	月	火	水	木	金	土
« 11月29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 [2001年度]

9955 (株)ヨンキュウの時系列データ [2001年度]