9955 (株)ヨンキュウ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 355 | 355 | 350 | 351 | 2,500 | 351 |
| 2008-12-29 | 341 | 350 | 341 | 350 | 2,500 | 350 |
| 2008-12-26 | 346 | 346 | 340 | 341 | 2,100 | 341 |
| 2008-12-25 | 338 | 340 | 338 | 340 | 3,100 | 340 |
| 2008-12-24 | 340 | 342 | 340 | 340 | 8,900 | 340 |
| 2008-12-22 | 328 | 331 | 325 | 330 | 3,500 | 330 |
| 2008-12-19 | 348 | 349 | 338 | 348 | 6,500 | 348 |
| 2008-12-18 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2008-12-17 | 335 | 347 | 335 | 340 | 7,300 | 340 |
| 2008-12-16 | 338 | 345 | 338 | 345 | 600 | 345 |
| 2008-12-15 | 353 | 356 | 353 | 353 | 5,600 | 353 |
| 2008-12-12 | 337 | 345 | 337 | 340 | 3,700 | 340 |
| 2008-12-11 | 345 | 357 | 345 | 347 | 9,200 | 347 |
| 2008-12-10 | 355 | 357 | 345 | 350 | 8,700 | 350 |
| 2008-12-09 | 320 | 345 | 320 | 345 | 4,600 | 345 |
| 2008-12-08 | 310 | 330 | 310 | 330 | 1,800 | 330 |
| 2008-12-05 | 305 | 320 | 305 | 315 | 11,900 | 315 |
| 2008-12-04 | 326 | 332 | 305 | 315 | 13,600 | 315 |
| 2008-12-03 | 357 | 357 | 331 | 331 | 14,200 | 331 |
| 2008-12-02 | 356 | 358 | 356 | 357 | 13,100 | 357 |
| 2008-12-01 | 360 | 360 | 360 | 360 | 800 | 360 |
| 2008-11-28 | 350 | 364 | 345 | 364 | 15,000 | 364 |
| 2008-11-27 | 330 | 345 | 330 | 345 | 6,100 | 345 |
| 2008-11-26 | 325 | 325 | 325 | 325 | 200 | 325 |
| 2008-11-25 | 339 | 354 | 330 | 330 | 17,500 | 330 |
| 2008-11-21 | 330 | 339 | 325 | 339 | 4,100 | 339 |
| 2008-11-20 | 339 | 345 | 330 | 330 | 18,900 | 330 |
| 2008-11-19 | 326 | 350 | 325 | 330 | 19,300 | 330 |
| 2008-11-18 | 330 | 330 | 325 | 330 | 3,000 | 330 |
| 2008-11-17 | 325 | 330 | 325 | 330 | 12,800 | 330 |
| 2008-11-14 | 325 | 330 | 325 | 330 | 2,100 | 330 |
| 2008-11-13 | 327 | 328 | 315 | 327 | 4,700 | 327 |
| 2008-11-12 | 332 | 332 | 322 | 330 | 2,700 | 330 |
| 2008-11-11 | 326 | 338 | 326 | 333 | 6,800 | 333 |
| 2008-11-10 | 355 | 357 | 331 | 337 | 13,000 | 337 |
| 2008-11-07 | 323 | 357 | 320 | 357 | 31,200 | 357 |
| 2008-11-06 | 340 | 363 | 332 | 351 | 17,400 | 351 |
| 2008-11-05 | 330 | 345 | 320 | 345 | 5,100 | 345 |
| 2008-11-04 | 300 | 339 | 297 | 320 | 15,700 | 320 |
| 2008-10-31 | 291 | 298 | 290 | 298 | 7,700 | 298 |
| 2008-10-30 | 280 | 295 | 273 | 281 | 36,300 | 281 |
| 2008-10-29 | 296 | 304 | 283 | 290 | 25,400 | 290 |
| 2008-10-28 | 294 | 304 | 271 | 286 | 26,400 | 286 |
| 2008-10-27 | 305 | 320 | 271 | 289 | 36,100 | 289 |
| 2008-10-24 | 370 | 370 | 348 | 350 | 18,500 | 350 |
| 2008-10-23 | 370 | 370 | 356 | 365 | 3,300 | 365 |
| 2008-10-22 | 392 | 393 | 370 | 370 | 6,400 | 370 |
| 2008-10-21 | 393 | 395 | 372 | 393 | 8,800 | 393 |
| 2008-10-20 | 386 | 386 | 378 | 383 | 4,300 | 383 |
| 2008-10-17 | 391 | 391 | 381 | 381 | 2,200 | 381 |
| 2008-10-16 | 390 | 390 | 366 | 376 | 14,700 | 376 |
| 2008-10-15 | 380 | 390 | 380 | 387 | 3,900 | 387 |
| 2008-10-14 | 350 | 370 | 350 | 360 | 5,800 | 360 |
| 2008-10-10 | 331 | 338 | 320 | 330 | 10,100 | 330 |
| 2008-10-09 | 370 | 370 | 340 | 340 | 40,300 | 340 |
| 2008-10-08 | 389 | 389 | 345 | 345 | 16,200 | 345 |
| 2008-10-07 | 390 | 395 | 375 | 390 | 70,700 | 390 |
| 2008-10-06 | 406 | 406 | 394 | 400 | 43,600 | 400 |
| 2008-10-03 | 430 | 430 | 404 | 412 | 39,100 | 412 |
| 2008-10-02 | 440 | 440 | 430 | 431 | 13,500 | 431 |
| 2008-10-01 | 442 | 445 | 438 | 445 | 5,400 | 445 |
| 2008-09-30 | 453 | 455 | 440 | 447 | 16,500 | 447 |
| 2008-09-29 | 465 | 469 | 460 | 463 | 2,600 | 463 |
| 2008-09-26 | 461 | 462 | 458 | 460 | 3,700 | 460 |
| 2008-09-25 | 460 | 460 | 459 | 460 | 3,400 | 460 |
| 2008-09-24 | 462 | 467 | 451 | 460 | 24,600 | 460 |
| 2008-09-22 | 481 | 482 | 464 | 467 | 10,300 | 467 |
| 2008-09-19 | 463 | 481 | 463 | 473 | 6,400 | 473 |
| 2008-09-18 | 478 | 478 | 468 | 468 | 4,400 | 468 |
| 2008-09-17 | 480 | 495 | 477 | 488 | 4,300 | 488 |
| 2008-09-16 | 462 | 470 | 462 | 465 | 8,000 | 465 |
| 2008-09-12 | 477 | 477 | 477 | 477 | 2,300 | 477 |
| 2008-09-11 | 480 | 480 | 469 | 469 | 15,000 | 469 |
| 2008-09-10 | 485 | 485 | 473 | 480 | 6,100 | 480 |
| 2008-09-09 | 484 | 488 | 480 | 487 | 2,900 | 487 |
| 2008-09-08 | 485 | 489 | 475 | 479 | 3,000 | 479 |
| 2008-09-05 | 481 | 481 | 470 | 470 | 3,300 | 470 |
| 2008-09-04 | 490 | 490 | 481 | 484 | 2,700 | 484 |
| 2008-09-03 | 490 | 492 | 489 | 489 | 6,700 | 489 |
| 2008-09-02 | 489 | 496 | 489 | 490 | 10,300 | 490 |
| 2008-09-01 | 482 | 490 | 482 | 490 | 1,500 | 490 |
| 2008-08-29 | 498 | 498 | 485 | 485 | 6,800 | 485 |
| 2008-08-28 | 482 | 495 | 482 | 488 | 30,300 | 488 |
| 2008-08-27 | 490 | 490 | 478 | 490 | 2,400 | 490 |
| 2008-08-26 | 474 | 499 | 474 | 493 | 1,900 | 493 |
| 2008-08-25 | 475 | 490 | 473 | 489 | 3,400 | 489 |
| 2008-08-22 | 482 | 490 | 475 | 490 | 4,400 | 490 |
| 2008-08-21 | 489 | 499 | 481 | 490 | 2,500 | 490 |
| 2008-08-20 | 500 | 500 | 491 | 494 | 36,800 | 494 |
| 2008-08-19 | 500 | 500 | 495 | 499 | 19,700 | 499 |
| 2008-08-18 | 490 | 492 | 490 | 490 | 29,900 | 490 |
| 2008-08-15 | 495 | 499 | 490 | 490 | 23,200 | 490 |
| 2008-08-14 | 498 | 499 | 488 | 499 | 6,300 | 499 |
| 2008-08-13 | 492 | 500 | 488 | 495 | 5,700 | 495 |
| 2008-08-12 | 500 | 511 | 496 | 499 | 3,000 | 499 |
| 2008-08-11 | 501 | 503 | 490 | 496 | 1,200 | 496 |
| 2008-08-08 | 497 | 502 | 490 | 501 | 9,000 | 501 |
| 2008-08-07 | 481 | 497 | 481 | 494 | 11,500 | 494 |
| 2008-08-06 | 471 | 484 | 471 | 481 | 9,900 | 481 |
| 2008-08-05 | 480 | 482 | 470 | 473 | 15,600 | 473 |
| 2008-08-04 | 490 | 495 | 475 | 481 | 15,600 | 481 |
| 2008-08-01 | 492 | 503 | 492 | 495 | 39,500 | 495 |
| 2008-07-31 | 508 | 508 | 475 | 490 | 23,300 | 490 |
| 2008-07-30 | 514 | 514 | 491 | 491 | 13,000 | 491 |
| 2008-07-29 | 512 | 512 | 490 | 504 | 24,900 | 504 |
| 2008-07-28 | 540 | 540 | 512 | 520 | 26,400 | 520 |
| 2008-07-25 | 531 | 540 | 528 | 530 | 22,700 | 530 |
| 2008-07-24 | 540 | 550 | 534 | 540 | 10,400 | 540 |
| 2008-07-23 | 552 | 570 | 535 | 535 | 17,100 | 535 |
| 2008-07-22 | 555 | 555 | 536 | 552 | 9,100 | 552 |
| 2008-07-18 | 575 | 575 | 532 | 548 | 57,700 | 548 |
| 2008-07-17 | 594 | 595 | 575 | 585 | 11,100 | 585 |
| 2008-07-16 | 611 | 611 | 585 | 590 | 24,100 | 590 |
| 2008-07-15 | 609 | 610 | 588 | 601 | 70,900 | 601 |
| 2008-07-14 | 567 | 604 | 566 | 599 | 98,000 | 599 |
| 2008-07-11 | 551 | 599 | 542 | 569 | 102,400 | 569 |
| 2008-07-10 | 539 | 550 | 525 | 541 | 6,500 | 541 |
| 2008-07-09 | 559 | 559 | 540 | 542 | 7,200 | 542 |
| 2008-07-08 | 579 | 580 | 560 | 561 | 7,400 | 561 |
| 2008-07-07 | 581 | 585 | 575 | 575 | 2,400 | 575 |
| 2008-07-04 | 585 | 588 | 571 | 581 | 8,500 | 581 |
| 2008-07-03 | 580 | 590 | 573 | 587 | 19,200 | 587 |
| 2008-07-02 | 599 | 600 | 573 | 582 | 27,300 | 582 |
| 2008-07-01 | 600 | 600 | 585 | 596 | 25,400 | 596 |
| 2008-06-30 | 590 | 594 | 585 | 590 | 25,100 | 590 |
| 2008-06-27 | 588 | 588 | 570 | 580 | 19,400 | 580 |
| 2008-06-26 | 600 | 601 | 590 | 593 | 17,500 | 593 |
| 2008-06-25 | 601 | 610 | 571 | 590 | 35,100 | 590 |
| 2008-06-24 | 599 | 620 | 595 | 597 | 22,300 | 597 |
| 2008-06-23 | 600 | 614 | 580 | 600 | 44,900 | 600 |
| 2008-06-20 | 545 | 625 | 545 | 610 | 174,900 | 610 |
| 2008-06-19 | 535 | 550 | 535 | 544 | 11,300 | 544 |
| 2008-06-18 | 567 | 567 | 525 | 535 | 13,900 | 535 |
| 2008-06-17 | 551 | 557 | 551 | 555 | 10,200 | 555 |
| 2008-06-16 | 558 | 560 | 545 | 550 | 6,300 | 550 |
| 2008-06-13 | 560 | 569 | 551 | 558 | 15,700 | 558 |
| 2008-06-12 | 543 | 576 | 543 | 555 | 21,700 | 555 |
| 2008-06-11 | 546 | 555 | 530 | 541 | 7,100 | 541 |
| 2008-06-10 | 545 | 555 | 545 | 554 | 11,300 | 554 |
| 2008-06-09 | 556 | 556 | 540 | 545 | 9,300 | 545 |
| 2008-06-06 | 572 | 585 | 550 | 576 | 13,500 | 576 |
| 2008-06-05 | 545 | 610 | 541 | 590 | 48,000 | 590 |
| 2008-06-04 | 500 | 525 | 491 | 525 | 16,000 | 525 |
| 2008-06-03 | 502 | 503 | 499 | 500 | 2,800 | 500 |
| 2008-06-02 | 515 | 515 | 502 | 502 | 2,700 | 502 |
| 2008-05-30 | 510 | 515 | 510 | 515 | 4,100 | 515 |
| 2008-05-29 | 500 | 519 | 500 | 511 | 2,400 | 511 |
| 2008-05-28 | 503 | 519 | 496 | 496 | 4,900 | 496 |
| 2008-05-27 | 497 | 498 | 495 | 498 | 500 | 498 |
| 2008-05-26 | 499 | 500 | 496 | 498 | 1,000 | 498 |
| 2008-05-23 | 511 | 511 | 499 | 499 | 4,900 | 499 |
| 2008-05-22 | 513 | 515 | 511 | 511 | 600 | 511 |
| 2008-05-21 | 500 | 518 | 500 | 518 | 3,500 | 518 |
| 2008-05-20 | 501 | 501 | 491 | 501 | 1,900 | 501 |
| 2008-05-19 | 490 | 500 | 490 | 500 | 8,100 | 500 |
| 2008-05-16 | 481 | 499 | 480 | 489 | 3,000 | 489 |
| 2008-05-15 | 477 | 490 | 476 | 490 | 2,900 | 490 |
| 2008-05-14 | 472 | 475 | 472 | 475 | 2,200 | 475 |
| 2008-05-13 | 475 | 475 | 470 | 474 | 20,300 | 474 |
| 2008-05-12 | 475 | 479 | 470 | 472 | 11,000 | 472 |
| 2008-05-09 | 476 | 481 | 469 | 472 | 6,700 | 472 |
| 2008-05-08 | 478 | 480 | 471 | 476 | 4,700 | 476 |
| 2008-05-07 | 482 | 487 | 476 | 478 | 2,300 | 478 |
| 2008-05-02 | 490 | 495 | 487 | 487 | 2,600 | 487 |
| 2008-05-01 | 488 | 489 | 488 | 489 | 500 | 489 |
| 2008-04-30 | 495 | 495 | 488 | 488 | 2,300 | 488 |
| 2008-04-28 | 490 | 495 | 490 | 490 | 4,300 | 490 |
| 2008-04-25 | 488 | 488 | 488 | 488 | 200 | 488 |
| 2008-04-24 | 485 | 488 | 485 | 488 | 600 | 488 |
| 2008-04-23 | 486 | 486 | 486 | 486 | 200 | 486 |
| 2008-04-22 | 486 | 488 | 486 | 486 | 500 | 486 |
| 2008-04-21 | 484 | 486 | 480 | 486 | 1,100 | 486 |
| 2008-04-18 | 481 | 486 | 481 | 482 | 3,200 | 482 |
| 2008-04-17 | 481 | 485 | 479 | 479 | 500 | 479 |
| 2008-04-16 | 481 | 481 | 479 | 481 | 1,100 | 481 |
| 2008-04-15 | 481 | 481 | 481 | 481 | 300 | 481 |
| 2008-04-11 | 482 | 499 | 482 | 492 | 1,500 | 492 |
| 2008-04-10 | 497 | 497 | 482 | 482 | 900 | 482 |
| 2008-04-09 | 498 | 498 | 496 | 497 | 2,100 | 497 |
| 2008-04-08 | 499 | 499 | 499 | 499 | 500 | 499 |
| 2008-04-07 | 492 | 500 | 492 | 499 | 3,900 | 499 |
| 2008-04-04 | 485 | 498 | 484 | 498 | 1,700 | 498 |
| 2008-04-03 | 481 | 495 | 481 | 494 | 2,600 | 494 |
| 2008-04-02 | 492 | 492 | 490 | 492 | 2,200 | 492 |
| 2008-04-01 | 486 | 495 | 486 | 495 | 2,600 | 495 |
| 2008-03-31 | 493 | 493 | 492 | 492 | 1,100 | 492 |
| 2008-03-28 | 482 | 496 | 482 | 492 | 1,900 | 492 |
| 2008-03-27 | 461 | 467 | 460 | 467 | 2,000 | 467 |
| 2008-03-26 | 462 | 462 | 456 | 461 | 2,900 | 461 |
| 2008-03-25 | 472 | 473 | 468 | 468 | 7,800 | 468 |
| 2008-03-24 | 479 | 479 | 464 | 467 | 15,200 | 467 |
| 2008-03-21 | 465 | 496 | 465 | 482 | 5,000 | 482 |
| 2008-03-19 | 465 | 466 | 463 | 465 | 6,000 | 465 |
| 2008-03-18 | 471 | 471 | 463 | 465 | 8,900 | 465 |
| 2008-03-17 | 482 | 482 | 479 | 479 | 6,600 | 479 |
| 2008-03-14 | 485 | 490 | 483 | 487 | 5,600 | 487 |
| 2008-03-13 | 492 | 496 | 486 | 492 | 16,700 | 492 |
| 2008-03-12 | 498 | 505 | 498 | 505 | 2,400 | 505 |
| 2008-03-11 | 497 | 497 | 485 | 491 | 5,400 | 491 |
| 2008-03-10 | 497 | 497 | 486 | 494 | 13,600 | 494 |
| 2008-03-07 | 505 | 505 | 497 | 497 | 10,500 | 497 |
| 2008-03-06 | 502 | 505 | 502 | 505 | 400 | 505 |
| 2008-03-05 | 507 | 508 | 498 | 499 | 8,100 | 499 |
| 2008-03-04 | 512 | 515 | 507 | 507 | 7,500 | 507 |
| 2008-03-03 | 511 | 515 | 511 | 515 | 800 | 515 |
| 2008-02-29 | 516 | 516 | 508 | 510 | 6,600 | 510 |
| 2008-02-28 | 529 | 529 | 510 | 510 | 14,700 | 510 |
| 2008-02-27 | 503 | 515 | 503 | 515 | 12,200 | 515 |
| 2008-02-26 | 504 | 510 | 504 | 510 | 4,800 | 510 |
| 2008-02-25 | 510 | 510 | 500 | 503 | 13,300 | 503 |
| 2008-02-22 | 515 | 516 | 507 | 509 | 9,900 | 509 |
| 2008-02-21 | 507 | 518 | 507 | 516 | 2,200 | 516 |
| 2008-02-20 | 511 | 515 | 506 | 508 | 4,700 | 508 |
| 2008-02-19 | 512 | 513 | 512 | 513 | 500 | 513 |
| 2008-02-18 | 505 | 512 | 505 | 512 | 2,700 | 512 |
| 2008-02-15 | 503 | 506 | 503 | 505 | 300 | 505 |
| 2008-02-14 | 502 | 509 | 502 | 506 | 2,100 | 506 |
| 2008-02-13 | 501 | 502 | 501 | 502 | 200 | 502 |
| 2008-02-12 | 506 | 507 | 500 | 500 | 3,100 | 500 |
| 2008-02-08 | 509 | 510 | 507 | 507 | 2,200 | 507 |
| 2008-02-07 | 508 | 510 | 507 | 507 | 500 | 507 |
| 2008-02-06 | 506 | 510 | 506 | 510 | 1,700 | 510 |
| 2008-02-05 | 506 | 515 | 506 | 510 | 700 | 510 |
| 2008-02-04 | 515 | 515 | 499 | 506 | 4,900 | 506 |
| 2008-02-01 | 507 | 511 | 507 | 511 | 1,800 | 511 |
| 2008-01-31 | 513 | 513 | 498 | 505 | 7,600 | 505 |
| 2008-01-30 | 505 | 510 | 491 | 503 | 13,000 | 503 |
| 2008-01-29 | 511 | 520 | 511 | 515 | 1,500 | 515 |
| 2008-01-28 | 530 | 547 | 511 | 524 | 3,500 | 524 |
| 2008-01-25 | 495 | 524 | 490 | 524 | 19,100 | 524 |
| 2008-01-24 | 501 | 505 | 500 | 505 | 1,300 | 505 |
| 2008-01-23 | 495 | 510 | 495 | 499 | 1,500 | 499 |
| 2008-01-22 | 525 | 528 | 488 | 490 | 47,100 | 490 |
| 2008-01-21 | 525 | 536 | 525 | 528 | 3,400 | 528 |
| 2008-01-18 | 545 | 545 | 531 | 535 | 8,500 | 535 |
| 2008-01-17 | 552 | 555 | 542 | 546 | 8,800 | 546 |
| 2008-01-16 | 563 | 563 | 554 | 554 | 9,800 | 554 |
| 2008-01-15 | 568 | 579 | 563 | 563 | 4,000 | 563 |
| 2008-01-11 | 579 | 590 | 555 | 559 | 9,300 | 559 |
| 2008-01-10 | 585 | 585 | 572 | 580 | 7,900 | 580 |
| 2008-01-09 | 564 | 585 | 551 | 585 | 10,900 | 585 |
| 2008-01-08 | 558 | 567 | 558 | 565 | 5,300 | 565 |
| 2008-01-07 | 572 | 572 | 551 | 558 | 4,800 | 558 |
| 2008-01-04 | 574 | 574 | 574 | 574 | 300 | 574 |
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