9955 (株)ヨンキュウの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,251	1,253	1,250	1,250	3,500	1,250
2004-12-29	1,250	1,260	1,242	1,249	9,000	1,249
2004-12-28	1,240	1,245	1,235	1,245	2,900	1,245
2004-12-27	1,211	1,249	1,211	1,240	3,600	1,240
2004-12-24	1,215	1,220	1,205	1,208	6,100	1,208
2004-12-22	1,204	1,215	1,200	1,205	4,700	1,205
2004-12-21	1,190	1,200	1,180	1,199	12,500	1,199
2004-12-20	1,213	1,213	1,190	1,200	12,800	1,200
2004-12-17	1,225	1,225	1,214	1,214	11,200	1,214
2004-12-16	1,236	1,236	1,224	1,225	4,500	1,225
2004-12-15	1,260	1,260	1,250	1,250	1,400	1,250
2004-12-14	1,243	1,270	1,225	1,260	8,300	1,260
2004-12-13	1,239	1,239	1,223	1,223	3,700	1,223
2004-12-10	1,270	1,270	1,230	1,250	9,900	1,250
2004-12-09	1,280	1,280	1,270	1,280	2,400	1,280
2004-12-08	1,280	1,300	1,280	1,290	1,300	1,290
2004-12-07	1,300	1,300	1,300	1,300	300	1,300
2004-12-06	1,330	1,330	1,300	1,300	2,500	1,300
2004-12-03	1,310	1,310	1,300	1,300	400	1,300
2004-12-02	1,330	1,330	1,300	1,300	200	1,300
2004-12-01	1,320	1,320	1,320	1,320	9,600	1,320
2004-11-30	1,320	1,320	1,320	1,320	300	1,320
2004-11-29	1,320	1,330	1,320	1,320	7,100	1,320
2004-11-26	1,330	1,340	1,320	1,320	1,300	1,320
2004-11-25	1,330	1,330	1,330	1,330	500	1,330
2004-11-24	1,320	1,320	1,320	1,320	2,000	1,320
2004-11-22	1,320	1,320	1,310	1,310	7,000	1,310
2004-11-19	1,340	1,340	1,320	1,320	1,900	1,320
2004-11-18	1,340	1,340	1,330	1,330	1,000	1,330
2004-11-17	1,340	1,340	1,320	1,330	2,200	1,330
2004-11-16	1,330	1,340	1,320	1,340	3,500	1,340
2004-11-15	1,340	1,350	1,330	1,330	700	1,330
2004-11-12	1,320	1,360	1,320	1,360	4,300	1,360
2004-11-11	1,320	1,320	1,320	1,320	500	1,320
2004-11-09	1,300	1,320	1,300	1,320	11,600	1,320
2004-11-08	1,310	1,330	1,310	1,320	24,900	1,320
2004-11-05	1,330	1,330	1,320	1,330	1,500	1,330
2004-11-04	1,330	1,340	1,320	1,320	5,800	1,320
2004-11-02	1,340	1,350	1,330	1,350	2,100	1,350
2004-11-01	1,370	1,370	1,370	1,370	100	1,370
2004-10-29	1,360	1,370	1,360	1,370	3,400	1,370
2004-10-28	1,350	1,360	1,350	1,360	1,500	1,360
2004-10-27	1,330	1,350	1,330	1,350	900	1,350
2004-10-26	1,340	1,340	1,320	1,320	1,600	1,320
2004-10-25	1,350	1,350	1,340	1,340	1,100	1,340
2004-10-22	1,330	1,350	1,330	1,350	2,100	1,350
2004-10-21	1,350	1,350	1,330	1,330	3,600	1,330
2004-10-20	1,360	1,370	1,350	1,350	1,000	1,350
2004-10-19	1,350	1,380	1,350	1,360	4,900	1,360
2004-10-18	1,350	1,350	1,340	1,340	800	1,340
2004-10-15	1,340	1,340	1,340	1,340	5,400	1,340
2004-10-14	1,340	1,340	1,340	1,340	4,700	1,340
2004-10-13	1,340	1,340	1,340	1,340	800	1,340
2004-10-12	1,360	1,360	1,340	1,340	1,200	1,340
2004-10-08	1,350	1,350	1,340	1,340	200	1,340
2004-10-07	1,360	1,360	1,360	1,360	100	1,360
2004-10-06	1,370	1,390	1,360	1,390	600	1,390
2004-10-05	1,350	1,360	1,350	1,360	1,300	1,360
2004-10-04	1,360	1,360	1,330	1,330	800	1,330
2004-10-01	1,360	1,360	1,360	1,360	100	1,360
2004-09-30	1,360	1,360	1,350	1,350	600	1,350
2004-09-29	1,350	1,360	1,350	1,360	300	1,360
2004-09-28	1,370	1,370	1,370	1,370	1,300	1,370
2004-09-27	1,370	1,390	1,370	1,370	2,600	1,370
2004-09-24	1,360	1,400	1,350	1,370	5,800	1,370
2004-09-22	1,360	1,360	1,360	1,360	100	1,360
2004-09-21	1,330	1,380	1,330	1,380	8,800	1,380
2004-09-17	1,310	1,320	1,310	1,320	4,400	1,320
2004-09-16	1,300	1,310	1,300	1,310	2,100	1,310
2004-09-15	1,330	1,330	1,300	1,310	4,600	1,310
2004-09-14	1,330	1,370	1,300	1,370	6,600	1,370
2004-09-13	1,370	1,370	1,350	1,350	1,100	1,350
2004-09-10	1,370	1,370	1,360	1,370	1,300	1,370
2004-09-09	1,370	1,450	1,360	1,360	10,400	1,360
2004-09-08	1,390	1,400	1,370	1,370	1,500	1,370
2004-09-07	1,400	1,400	1,380	1,380	2,500	1,380
2004-09-06	1,410	1,410	1,410	1,410	700	1,410
2004-09-03	1,410	1,430	1,410	1,430	800	1,430
2004-09-02	1,390	1,410	1,390	1,410	4,000	1,410
2004-09-01	1,400	1,400	1,390	1,390	1,200	1,390
2004-08-31	1,410	1,410	1,400	1,400	8,700	1,400
2004-08-30	1,430	1,430	1,410	1,410	3,300	1,410
2004-08-27	1,420	1,440	1,420	1,440	1,700	1,440
2004-08-26	1,440	1,450	1,440	1,440	2,100	1,440
2004-08-25	1,430	1,440	1,420	1,440	2,700	1,440
2004-08-24	1,450	1,450	1,450	1,450	100	1,450
2004-08-20	1,420	1,470	1,420	1,470	3,900	1,470
2004-08-19	1,440	1,470	1,440	1,470	2,000	1,470
2004-08-18	1,440	1,440	1,420	1,420	400	1,420
2004-08-17	1,440	1,440	1,440	1,440	200	1,440
2004-08-16	1,470	1,470	1,440	1,470	3,000	1,470
2004-08-13	1,450	1,450	1,440	1,450	800	1,450
2004-08-12	1,470	1,490	1,470	1,490	7,800	1,490
2004-08-11	1,450	1,470	1,450	1,470	800	1,470
2004-08-10	1,470	1,470	1,430	1,430	300	1,430
2004-08-06	1,450	1,450	1,430	1,430	500	1,430
2004-08-05	1,490	1,490	1,490	1,490	1,600	1,490
2004-08-04	1,480	1,490	1,450	1,450	1,600	1,450
2004-08-03	1,480	1,520	1,480	1,520	3,100	1,520
2004-08-02	1,460	1,520	1,460	1,520	8,500	1,520
2004-07-30	1,480	1,480	1,480	1,480	300	1,480
2004-07-29	1,440	1,480	1,440	1,480	2,000	1,480
2004-07-28	1,480	1,480	1,410	1,450	7,300	1,450
2004-07-27	1,480	1,480	1,430	1,480	2,000	1,480
2004-07-26	1,450	1,490	1,440	1,480	16,600	1,480
2004-07-23	1,430	1,470	1,430	1,470	8,000	1,470
2004-07-22	1,470	1,470	1,440	1,440	1,600	1,440
2004-07-21	1,430	1,460	1,430	1,430	8,000	1,430
2004-07-20	1,440	1,440	1,420	1,430	10,600	1,430
2004-07-16	1,470	1,470	1,440	1,440	4,000	1,440
2004-07-15	1,490	1,490	1,460	1,460	2,200	1,460
2004-07-14	1,500	1,500	1,500	1,500	2,100	1,500
2004-07-13	1,470	1,500	1,470	1,500	1,600	1,500
2004-07-12	1,530	1,530	1,530	1,530	100	1,530
2004-07-09	1,500	1,530	1,490	1,530	5,300	1,530
2004-07-08	1,500	1,550	1,500	1,500	400	1,500
2004-07-07	1,560	1,560	1,510	1,510	200	1,510
2004-07-06	1,580	1,580	1,580	1,580	3,000	1,580
2004-07-02	1,580	1,630	1,560	1,630	5,800	1,630
2004-07-01	1,650	1,660	1,580	1,580	2,400	1,580
2004-06-30	1,630	1,670	1,630	1,670	26,100	1,670
2004-06-29	1,570	1,650	1,570	1,630	10,000	1,630
2004-06-28	1,540	1,570	1,540	1,570	4,800	1,570
2004-06-25	1,430	1,530	1,430	1,530	7,400	1,530
2004-06-24	1,430	1,460	1,400	1,430	9,700	1,430
2004-06-23	1,430	1,430	1,430	1,430	600	1,430
2004-06-22	1,480	1,480	1,420	1,430	2,100	1,430
2004-06-18	1,500	1,500	1,500	1,500	500	1,500
2004-06-17	1,480	1,500	1,460	1,500	3,100	1,500
2004-06-16	1,490	1,540	1,440	1,480	15,700	1,480
2004-06-15	1,490	1,490	1,490	1,490	300	1,490
2004-06-14	1,530	1,530	1,490	1,490	900	1,490
2004-06-11	1,520	1,550	1,520	1,550	7,600	1,550
2004-06-10	1,520	1,520	1,520	1,520	5,400	1,520
2004-06-09	1,510	1,520	1,510	1,520	1,600	1,520
2004-06-08	1,500	1,510	1,460	1,510	3,900	1,510
2004-06-07	1,510	1,510	1,480	1,510	4,900	1,510
2004-06-04	1,500	1,510	1,500	1,510	5,300	1,510
2004-06-03	1,490	1,500	1,490	1,490	3,700	1,490
2004-06-02	1,490	1,490	1,490	1,490	100	1,490
2004-06-01	1,480	1,480	1,480	1,480	1,200	1,480
2004-05-31	1,500	1,500	1,490	1,500	5,300	1,500
2004-05-28	1,510	1,520	1,500	1,500	1,800	1,500
2004-05-27	1,500	1,510	1,500	1,510	2,300	1,510
2004-05-26	1,500	1,510	1,500	1,500	11,200	1,500
2004-05-25	1,500	1,520	1,500	1,500	20,500	1,500
2004-05-24	1,500	1,510	1,500	1,500	1,800	1,500
2004-05-21	1,480	1,500	1,480	1,500	2,700	1,500
2004-05-20	1,450	1,480	1,450	1,480	500	1,480
2004-05-19	1,480	1,480	1,480	1,480	100	1,480
2004-05-18	1,400	1,420	1,400	1,420	4,500	1,420
2004-05-17	1,440	1,440	1,440	1,440	3,700	1,440
2004-05-14	1,410	1,440	1,410	1,440	700	1,440
2004-05-13	1,470	1,470	1,400	1,400	2,800	1,400
2004-05-12	1,400	1,450	1,400	1,450	5,000	1,450
2004-05-11	1,400	1,410	1,390	1,400	7,800	1,400
2004-05-10	1,490	1,490	1,400	1,410	2,500	1,410
2004-05-07	1,550	1,550	1,500	1,500	500	1,500
2004-05-06	1,560	1,560	1,550	1,550	400	1,550
2004-04-30	1,560	1,580	1,480	1,550	4,200	1,550
2004-04-28	1,620	1,620	1,560	1,560	3,100	1,560
2004-04-27	1,600	1,620	1,590	1,620	3,500	1,620
2004-04-26	1,600	1,630	1,590	1,630	7,200	1,630
2004-04-23	1,640	1,640	1,600	1,630	4,000	1,630
2004-04-22	1,600	1,640	1,600	1,600	21,300	1,600
2004-04-21	1,570	1,580	1,550	1,560	2,000	1,560
2004-04-20	1,640	1,640	1,590	1,640	20,700	1,640
2004-04-19	1,620	1,630	1,620	1,620	9,100	1,620
2004-04-16	1,600	1,620	1,600	1,620	6,300	1,620
2004-04-15	1,610	1,610	1,600	1,600	1,200	1,600
2004-04-14	1,640	1,640	1,600	1,640	10,800	1,640
2004-04-13	1,670	1,670	1,630	1,640	5,500	1,640
2004-04-12	1,670	1,670	1,640	1,640	4,000	1,640
2004-04-09	1,660	1,670	1,600	1,670	13,700	1,670
2004-04-08	1,650	1,660	1,640	1,660	11,400	1,660
2004-04-07	1,580	1,630	1,560	1,630	17,600	1,630
2004-04-06	1,560	1,570	1,520	1,550	10,200	1,550
2004-04-05	1,560	1,570	1,540	1,540	11,700	1,540
2004-04-02	1,560	1,570	1,530	1,540	3,200	1,540
2004-04-01	1,460	1,540	1,460	1,520	9,800	1,520
2004-03-31	1,530	1,530	1,420	1,420	33,400	1,420
2004-03-30	1,560	1,560	1,530	1,530	200	1,530
2004-03-29	1,570	1,590	1,530	1,580	11,800	1,580
2004-03-26	1,560	1,570	1,550	1,570	35,000	1,570
2004-03-25	1,560	1,570	1,550	1,560	2,100	1,560
2004-03-24	1,500	1,600	1,500	1,580	22,600	1,580
2004-03-23	1,440	1,500	1,440	1,500	46,900	1,500
2004-03-22	1,450	1,480	1,400	1,450	7,100	1,450
2004-03-19	1,510	1,510	1,480	1,480	7,700	1,480
2004-03-18	1,490	1,500	1,470	1,500	70,400	1,500
2004-03-17	1,470	1,500	1,470	1,500	34,300	1,500
2004-03-16	1,500	1,500	1,460	1,480	4,000	1,480
2004-03-15	1,500	1,500	1,490	1,500	34,600	1,500
2004-03-12	1,510	1,510	1,510	1,510	4,700	1,510
2004-03-11	1,510	1,520	1,510	1,520	1,200	1,520
2004-03-10	1,540	1,560	1,510	1,560	13,300	1,560
2004-03-09	1,550	1,550	1,500	1,540	6,300	1,540
2004-03-08	1,540	1,540	1,500	1,530	5,000	1,530
2004-03-05	1,520	1,540	1,520	1,540	5,600	1,540
2004-03-04	1,500	1,550	1,500	1,530	12,700	1,530
2004-03-03	1,510	1,520	1,500	1,520	19,900	1,520
2004-03-02	1,480	1,500	1,480	1,500	9,100	1,500
2004-03-01	1,480	1,480	1,460	1,470	12,400	1,470
2004-02-27	1,400	1,440	1,400	1,440	24,800	1,440
2004-02-26	1,450	1,450	1,390	1,390	3,500	1,390
2004-02-25	1,390	1,390	1,380	1,390	700	1,390
2004-02-24	1,420	1,420	1,400	1,400	400	1,400
2004-02-23	1,420	1,430	1,420	1,430	9,500	1,430
2004-02-20	1,370	1,450	1,370	1,410	45,100	1,410
2004-02-19	1,330	1,330	1,310	1,330	2,000	1,330
2004-02-18	1,360	1,360	1,340	1,360	2,600	1,360
2004-02-17	1,350	1,360	1,330	1,360	2,600	1,360
2004-02-16	1,380	1,380	1,330	1,350	1,300	1,350
2004-02-13	1,380	1,380	1,370	1,380	1,300	1,380
2004-02-12	1,380	1,380	1,370	1,370	7,300	1,370
2004-02-10	1,340	1,370	1,340	1,360	10,200	1,360
2004-02-09	1,360	1,360	1,300	1,340	1,200	1,340
2004-02-06	1,360	1,370	1,340	1,340	1,500	1,340
2004-02-05	1,400	1,400	1,370	1,380	11,500	1,380
2004-02-04	1,370	1,410	1,370	1,410	34,100	1,410
2004-02-03	1,320	1,360	1,300	1,360	8,200	1,360
2004-02-02	1,360	1,380	1,300	1,360	15,100	1,360
2004-01-30	1,360	1,360	1,310	1,320	15,600	1,320
2004-01-29	1,350	1,420	1,350	1,360	35,700	1,360
2004-01-28	1,280	1,350	1,280	1,330	31,000	1,330
2004-01-27	1,270	1,290	1,270	1,280	7,200	1,280
2004-01-26	1,230	1,260	1,230	1,260	14,100	1,260
2004-01-23	1,240	1,240	1,210	1,220	1,800	1,220
2004-01-22	1,230	1,230	1,210	1,220	2,100	1,220
2004-01-21	1,230	1,240	1,220	1,220	3,300	1,220
2004-01-20	1,220	1,270	1,210	1,250	14,600	1,250
2004-01-19	1,230	1,230	1,200	1,200	7,600	1,200
2004-01-16	1,200	1,240	1,190	1,190	6,000	1,190
2004-01-15	1,190	1,190	1,190	1,190	3,000	1,190
2004-01-14	1,160	1,190	1,150	1,180	15,400	1,180
2004-01-13	1,190	1,200	1,150	1,150	15,500	1,150
2004-01-09	1,200	1,200	1,180	1,190	3,800	1,190
2004-01-08	1,230	1,230	1,200	1,220	3,800	1,220
2004-01-07	1,190	1,230	1,190	1,230	1,300	1,230
2004-01-06	1,210	1,240	1,180	1,180	2,600	1,180
2004-01-05	1,240	1,240	1,200	1,200	600	1,200

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 [2004年度]

9955 (株)ヨンキュウの時系列データ [2004年度]