9955 (株)ヨンキュウ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 353 | 356 | 341 | 341 | 3,300 | 341 |
| 2009-12-29 | 348 | 350 | 342 | 343 | 2,400 | 343 |
| 2009-12-28 | 358 | 358 | 350 | 350 | 4,300 | 350 |
| 2009-12-25 | 355 | 360 | 355 | 357 | 4,900 | 357 |
| 2009-12-24 | 379 | 379 | 357 | 357 | 8,000 | 357 |
| 2009-12-22 | 365 | 379 | 365 | 379 | 18,600 | 379 |
| 2009-12-21 | 390 | 392 | 371 | 371 | 25,300 | 371 |
| 2009-12-18 | 378 | 396 | 377 | 389 | 30,300 | 389 |
| 2009-12-17 | 361 | 388 | 361 | 388 | 66,600 | 388 |
| 2009-12-16 | 349 | 360 | 349 | 360 | 37,200 | 360 |
| 2009-12-15 | 357 | 363 | 349 | 349 | 32,100 | 349 |
| 2009-12-14 | 358 | 358 | 353 | 353 | 1,600 | 353 |
| 2009-12-11 | 350 | 351 | 350 | 351 | 4,000 | 351 |
| 2009-12-10 | 351 | 352 | 350 | 350 | 27,800 | 350 |
| 2009-12-09 | 347 | 356 | 347 | 352 | 3,400 | 352 |
| 2009-12-08 | 349 | 358 | 346 | 347 | 14,000 | 347 |
| 2009-12-07 | 333 | 350 | 333 | 344 | 11,500 | 344 |
| 2009-12-04 | 326 | 333 | 326 | 332 | 5,700 | 332 |
| 2009-12-03 | 326 | 331 | 326 | 331 | 16,900 | 331 |
| 2009-12-02 | 330 | 335 | 325 | 330 | 15,300 | 330 |
| 2009-12-01 | 321 | 327 | 320 | 325 | 6,300 | 325 |
| 2009-11-30 | 329 | 330 | 321 | 323 | 15,000 | 323 |
| 2009-11-27 | 320 | 322 | 320 | 320 | 10,700 | 320 |
| 2009-11-26 | 311 | 321 | 311 | 321 | 800 | 321 |
| 2009-11-25 | 319 | 319 | 319 | 319 | 2,600 | 319 |
| 2009-11-24 | 331 | 331 | 313 | 316 | 18,800 | 316 |
| 2009-11-20 | 313 | 327 | 313 | 327 | 9,600 | 327 |
| 2009-11-19 | 325 | 327 | 325 | 327 | 13,100 | 327 |
| 2009-11-18 | 331 | 331 | 324 | 325 | 17,600 | 325 |
| 2009-11-17 | 328 | 329 | 321 | 321 | 10,900 | 321 |
| 2009-11-16 | 334 | 334 | 323 | 323 | 18,100 | 323 |
| 2009-11-13 | 334 | 334 | 334 | 334 | 9,600 | 334 |
| 2009-11-12 | 328 | 334 | 320 | 334 | 21,000 | 334 |
| 2009-11-11 | 322 | 328 | 322 | 327 | 4,500 | 327 |
| 2009-11-10 | 328 | 328 | 328 | 328 | 1,100 | 328 |
| 2009-11-09 | 331 | 331 | 326 | 326 | 1,300 | 326 |
| 2009-11-06 | 332 | 333 | 332 | 333 | 300 | 333 |
| 2009-11-05 | 335 | 335 | 332 | 332 | 8,800 | 332 |
| 2009-11-04 | 341 | 341 | 333 | 335 | 2,400 | 335 |
| 2009-11-02 | 342 | 343 | 335 | 340 | 40,000 | 340 |
| 2009-10-30 | 335 | 338 | 330 | 331 | 3,300 | 331 |
| 2009-10-29 | 325 | 327 | 325 | 327 | 11,600 | 327 |
| 2009-10-28 | 335 | 335 | 326 | 328 | 8,900 | 328 |
| 2009-10-27 | 330 | 330 | 323 | 330 | 9,700 | 330 |
| 2009-10-26 | 335 | 335 | 331 | 331 | 1,100 | 331 |
| 2009-10-23 | 332 | 334 | 331 | 331 | 18,800 | 331 |
| 2009-10-22 | 339 | 339 | 331 | 331 | 11,000 | 331 |
| 2009-10-21 | 338 | 340 | 334 | 335 | 27,200 | 335 |
| 2009-10-20 | 333 | 337 | 331 | 336 | 5,600 | 336 |
| 2009-10-19 | 328 | 336 | 328 | 336 | 2,700 | 336 |
| 2009-10-16 | 332 | 335 | 325 | 335 | 4,100 | 335 |
| 2009-10-15 | 334 | 335 | 334 | 335 | 3,900 | 335 |
| 2009-10-14 | 341 | 341 | 335 | 337 | 4,100 | 337 |
| 2009-10-13 | 343 | 343 | 336 | 341 | 10,700 | 341 |
| 2009-10-09 | 336 | 340 | 331 | 333 | 6,800 | 333 |
| 2009-10-08 | 331 | 340 | 331 | 339 | 9,900 | 339 |
| 2009-10-07 | 332 | 332 | 330 | 330 | 7,000 | 330 |
| 2009-10-06 | 332 | 342 | 329 | 329 | 11,100 | 329 |
| 2009-10-05 | 350 | 350 | 320 | 342 | 9,100 | 342 |
| 2009-10-02 | 350 | 350 | 346 | 350 | 6,400 | 350 |
| 2009-10-01 | 360 | 360 | 354 | 354 | 17,500 | 354 |
| 2009-09-30 | 360 | 362 | 357 | 361 | 4,800 | 361 |
| 2009-09-29 | 360 | 360 | 359 | 359 | 6,300 | 359 |
| 2009-09-28 | 360 | 364 | 355 | 364 | 16,300 | 364 |
| 2009-09-25 | 365 | 365 | 360 | 364 | 6,900 | 364 |
| 2009-09-24 | 362 | 370 | 359 | 370 | 16,200 | 370 |
| 2009-09-18 | 364 | 364 | 362 | 362 | 4,200 | 362 |
| 2009-09-17 | 371 | 371 | 362 | 362 | 9,700 | 362 |
| 2009-09-16 | 365 | 370 | 362 | 366 | 7,000 | 366 |
| 2009-09-15 | 367 | 371 | 362 | 370 | 25,500 | 370 |
| 2009-09-14 | 370 | 370 | 362 | 369 | 4,500 | 369 |
| 2009-09-11 | 370 | 371 | 365 | 371 | 3,500 | 371 |
| 2009-09-10 | 359 | 372 | 359 | 372 | 14,800 | 372 |
| 2009-09-09 | 360 | 360 | 357 | 358 | 10,900 | 358 |
| 2009-09-08 | 360 | 365 | 357 | 363 | 11,900 | 363 |
| 2009-09-07 | 361 | 361 | 355 | 360 | 9,500 | 360 |
| 2009-09-04 | 352 | 360 | 352 | 359 | 13,600 | 359 |
| 2009-09-03 | 350 | 357 | 342 | 355 | 18,900 | 355 |
| 2009-09-02 | 360 | 360 | 355 | 355 | 8,500 | 355 |
| 2009-09-01 | 360 | 364 | 358 | 360 | 8,400 | 360 |
| 2009-08-31 | 356 | 363 | 353 | 363 | 8,100 | 363 |
| 2009-08-28 | 362 | 362 | 358 | 361 | 5,200 | 361 |
| 2009-08-27 | 360 | 361 | 357 | 361 | 24,600 | 361 |
| 2009-08-26 | 360 | 360 | 357 | 358 | 10,400 | 358 |
| 2009-08-25 | 364 | 365 | 356 | 360 | 17,800 | 360 |
| 2009-08-24 | 356 | 362 | 356 | 361 | 8,600 | 361 |
| 2009-08-21 | 350 | 353 | 345 | 353 | 13,400 | 353 |
| 2009-08-20 | 345 | 348 | 341 | 348 | 11,000 | 348 |
| 2009-08-19 | 354 | 360 | 350 | 350 | 17,100 | 350 |
| 2009-08-18 | 356 | 360 | 355 | 360 | 19,000 | 360 |
| 2009-08-17 | 367 | 369 | 360 | 368 | 15,100 | 368 |
| 2009-08-14 | 380 | 382 | 350 | 365 | 58,900 | 365 |
| 2009-08-13 | 379 | 382 | 367 | 382 | 14,100 | 382 |
| 2009-08-12 | 360 | 379 | 357 | 378 | 38,500 | 378 |
| 2009-08-11 | 348 | 355 | 345 | 355 | 6,800 | 355 |
| 2009-08-10 | 356 | 356 | 344 | 349 | 21,100 | 349 |
| 2009-08-07 | 349 | 350 | 339 | 341 | 12,200 | 341 |
| 2009-08-06 | 348 | 350 | 340 | 345 | 12,500 | 345 |
| 2009-08-05 | 360 | 360 | 348 | 354 | 45,000 | 354 |
| 2009-08-04 | 380 | 380 | 355 | 365 | 21,200 | 365 |
| 2009-08-03 | 379 | 380 | 377 | 377 | 5,900 | 377 |
| 2009-07-31 | 370 | 378 | 365 | 375 | 33,400 | 375 |
| 2009-07-30 | 384 | 388 | 370 | 380 | 14,600 | 380 |
| 2009-07-29 | 393 | 393 | 383 | 388 | 7,400 | 388 |
| 2009-07-28 | 379 | 391 | 375 | 391 | 5,500 | 391 |
| 2009-07-27 | 372 | 390 | 370 | 384 | 16,800 | 384 |
| 2009-07-24 | 352 | 365 | 352 | 365 | 17,400 | 365 |
| 2009-07-23 | 360 | 360 | 350 | 351 | 12,800 | 351 |
| 2009-07-22 | 361 | 366 | 361 | 362 | 14,600 | 362 |
| 2009-07-21 | 361 | 362 | 361 | 362 | 10,100 | 362 |
| 2009-07-17 | 358 | 358 | 351 | 358 | 2,900 | 358 |
| 2009-07-16 | 357 | 365 | 350 | 358 | 14,600 | 358 |
| 2009-07-15 | 350 | 359 | 350 | 357 | 4,100 | 357 |
| 2009-07-14 | 346 | 362 | 346 | 350 | 17,300 | 350 |
| 2009-07-13 | 389 | 389 | 338 | 351 | 38,300 | 351 |
| 2009-07-10 | 408 | 408 | 385 | 390 | 31,000 | 390 |
| 2009-07-09 | 429 | 429 | 406 | 413 | 32,300 | 413 |
| 2009-07-08 | 441 | 441 | 410 | 429 | 21,800 | 429 |
| 2009-07-07 | 418 | 454 | 418 | 441 | 43,500 | 441 |
| 2009-07-06 | 398 | 423 | 391 | 422 | 24,600 | 422 |
| 2009-07-03 | 383 | 398 | 382 | 397 | 9,900 | 397 |
| 2009-07-02 | 383 | 398 | 381 | 388 | 21,400 | 388 |
| 2009-07-01 | 383 | 383 | 370 | 383 | 19,300 | 383 |
| 2009-06-30 | 370 | 395 | 370 | 381 | 78,600 | 381 |
| 2009-06-29 | 355 | 360 | 352 | 355 | 13,300 | 355 |
| 2009-06-26 | 351 | 355 | 345 | 350 | 16,900 | 350 |
| 2009-06-25 | 339 | 358 | 339 | 350 | 16,800 | 350 |
| 2009-06-24 | 340 | 345 | 333 | 344 | 12,700 | 344 |
| 2009-06-23 | 339 | 344 | 335 | 335 | 6,600 | 335 |
| 2009-06-22 | 340 | 340 | 335 | 338 | 7,400 | 338 |
| 2009-06-19 | 337 | 337 | 325 | 336 | 11,000 | 336 |
| 2009-06-18 | 340 | 342 | 326 | 332 | 13,000 | 332 |
| 2009-06-17 | 342 | 345 | 331 | 345 | 11,700 | 345 |
| 2009-06-16 | 339 | 350 | 336 | 345 | 10,600 | 345 |
| 2009-06-15 | 338 | 351 | 330 | 344 | 18,200 | 344 |
| 2009-06-12 | 340 | 349 | 334 | 338 | 32,400 | 338 |
| 2009-06-11 | 325 | 344 | 325 | 340 | 29,000 | 340 |
| 2009-06-10 | 320 | 328 | 320 | 320 | 19,400 | 320 |
| 2009-06-09 | 308 | 320 | 305 | 318 | 23,500 | 318 |
| 2009-06-08 | 303 | 312 | 303 | 308 | 14,100 | 308 |
| 2009-06-05 | 302 | 308 | 299 | 303 | 8,100 | 303 |
| 2009-06-04 | 310 | 310 | 301 | 305 | 9,200 | 305 |
| 2009-06-03 | 295 | 315 | 291 | 310 | 13,200 | 310 |
| 2009-06-02 | 295 | 297 | 291 | 295 | 8,200 | 295 |
| 2009-06-01 | 291 | 297 | 291 | 294 | 22,600 | 294 |
| 2009-05-29 | 289 | 290 | 285 | 290 | 5,900 | 290 |
| 2009-05-28 | 290 | 297 | 289 | 289 | 19,300 | 289 |
| 2009-05-27 | 283 | 289 | 281 | 289 | 14,600 | 289 |
| 2009-05-26 | 280 | 286 | 276 | 280 | 23,600 | 280 |
| 2009-05-25 | 275 | 279 | 273 | 275 | 6,000 | 275 |
| 2009-05-22 | 277 | 280 | 269 | 274 | 11,900 | 274 |
| 2009-05-21 | 281 | 291 | 277 | 277 | 5,900 | 277 |
| 2009-05-20 | 273 | 292 | 271 | 291 | 20,600 | 291 |
| 2009-05-19 | 265 | 274 | 265 | 273 | 17,800 | 273 |
| 2009-05-18 | 256 | 264 | 255 | 263 | 53,600 | 263 |
| 2009-05-15 | 252 | 256 | 249 | 256 | 23,800 | 256 |
| 2009-05-14 | 250 | 252 | 247 | 252 | 14,900 | 252 |
| 2009-05-13 | 249 | 253 | 248 | 251 | 22,900 | 251 |
| 2009-05-12 | 248 | 253 | 245 | 248 | 9,100 | 248 |
| 2009-05-11 | 245 | 259 | 243 | 246 | 36,100 | 246 |
| 2009-05-08 | 244 | 245 | 241 | 245 | 14,800 | 245 |
| 2009-05-07 | 245 | 245 | 239 | 241 | 15,000 | 241 |
| 2009-05-01 | 239 | 240 | 239 | 240 | 17,300 | 240 |
| 2009-04-30 | 237 | 240 | 236 | 238 | 12,600 | 238 |
| 2009-04-28 | 241 | 241 | 236 | 236 | 16,700 | 236 |
| 2009-04-27 | 249 | 249 | 240 | 242 | 19,300 | 242 |
| 2009-04-24 | 238 | 240 | 233 | 239 | 47,900 | 239 |
| 2009-04-23 | 242 | 242 | 238 | 242 | 8,900 | 242 |
| 2009-04-22 | 246 | 246 | 242 | 242 | 700 | 242 |
| 2009-04-21 | 250 | 250 | 237 | 242 | 46,400 | 242 |
| 2009-04-20 | 250 | 250 | 250 | 250 | 9,500 | 250 |
| 2009-04-17 | 255 | 255 | 248 | 250 | 47,800 | 250 |
| 2009-04-16 | 259 | 259 | 253 | 257 | 4,900 | 257 |
| 2009-04-15 | 258 | 263 | 255 | 255 | 7,100 | 255 |
| 2009-04-14 | 269 | 269 | 255 | 255 | 3,500 | 255 |
| 2009-04-13 | 255 | 264 | 255 | 264 | 6,300 | 264 |
| 2009-04-10 | 254 | 254 | 250 | 250 | 2,600 | 250 |
| 2009-04-09 | 251 | 254 | 250 | 250 | 11,600 | 250 |
| 2009-04-08 | 255 | 255 | 251 | 251 | 800 | 251 |
| 2009-04-07 | 250 | 255 | 250 | 255 | 700 | 255 |
| 2009-04-06 | 254 | 254 | 250 | 250 | 8,100 | 250 |
| 2009-04-03 | 259 | 259 | 247 | 247 | 10,500 | 247 |
| 2009-04-02 | 251 | 257 | 251 | 255 | 8,900 | 255 |
| 2009-04-01 | 255 | 255 | 253 | 253 | 4,700 | 253 |
| 2009-03-31 | 250 | 259 | 250 | 259 | 7,300 | 259 |
| 2009-03-30 | 253 | 259 | 249 | 250 | 9,900 | 250 |
| 2009-03-27 | 259 | 262 | 250 | 250 | 4,400 | 250 |
| 2009-03-26 | 252 | 257 | 252 | 252 | 2,700 | 252 |
| 2009-03-25 | 257 | 270 | 248 | 248 | 14,300 | 248 |
| 2009-03-24 | 255 | 265 | 255 | 256 | 3,000 | 256 |
| 2009-03-23 | 255 | 255 | 246 | 251 | 18,900 | 251 |
| 2009-03-19 | 252 | 257 | 250 | 250 | 2,100 | 250 |
| 2009-03-18 | 250 | 255 | 248 | 249 | 15,200 | 249 |
| 2009-03-17 | 251 | 251 | 245 | 245 | 8,500 | 245 |
| 2009-03-16 | 248 | 255 | 247 | 250 | 2,200 | 250 |
| 2009-03-13 | 255 | 255 | 250 | 250 | 34,100 | 250 |
| 2009-03-11 | 265 | 265 | 256 | 256 | 300 | 256 |
| 2009-03-10 | 255 | 260 | 255 | 260 | 1,700 | 260 |
| 2009-03-09 | 265 | 265 | 265 | 265 | 200 | 265 |
| 2009-03-06 | 265 | 266 | 260 | 260 | 7,200 | 260 |
| 2009-03-05 | 262 | 262 | 262 | 262 | 4,600 | 262 |
| 2009-03-04 | 262 | 265 | 262 | 262 | 5,800 | 262 |
| 2009-03-03 | 260 | 260 | 255 | 260 | 2,300 | 260 |
| 2009-03-02 | 262 | 266 | 262 | 262 | 12,300 | 262 |
| 2009-02-27 | 260 | 262 | 252 | 252 | 11,000 | 252 |
| 2009-02-26 | 247 | 257 | 245 | 257 | 5,500 | 257 |
| 2009-02-25 | 255 | 258 | 240 | 258 | 30,500 | 258 |
| 2009-02-24 | 255 | 255 | 255 | 255 | 6,600 | 255 |
| 2009-02-23 | 265 | 265 | 260 | 260 | 5,300 | 260 |
| 2009-02-20 | 260 | 265 | 260 | 262 | 9,100 | 262 |
| 2009-02-19 | 260 | 265 | 260 | 265 | 14,000 | 265 |
| 2009-02-18 | 260 | 260 | 256 | 260 | 16,900 | 260 |
| 2009-02-17 | 260 | 264 | 260 | 261 | 13,300 | 261 |
| 2009-02-16 | 260 | 267 | 260 | 265 | 14,200 | 265 |
| 2009-02-13 | 265 | 270 | 260 | 270 | 16,800 | 270 |
| 2009-02-12 | 270 | 270 | 260 | 260 | 4,500 | 260 |
| 2009-02-10 | 273 | 275 | 272 | 272 | 11,700 | 272 |
| 2009-02-09 | 278 | 279 | 271 | 273 | 11,200 | 273 |
| 2009-02-06 | 280 | 281 | 280 | 281 | 6,000 | 281 |
| 2009-02-05 | 285 | 290 | 285 | 285 | 1,400 | 285 |
| 2009-02-04 | 285 | 290 | 283 | 285 | 1,700 | 285 |
| 2009-02-03 | 280 | 285 | 280 | 285 | 4,700 | 285 |
| 2009-02-02 | 290 | 290 | 287 | 287 | 1,200 | 287 |
| 2009-01-30 | 287 | 295 | 287 | 290 | 4,600 | 290 |
| 2009-01-29 | 298 | 298 | 288 | 294 | 2,600 | 294 |
| 2009-01-28 | 292 | 300 | 290 | 299 | 7,500 | 299 |
| 2009-01-27 | 290 | 290 | 288 | 289 | 6,700 | 289 |
| 2009-01-26 | 279 | 280 | 275 | 278 | 17,700 | 278 |
| 2009-01-23 | 280 | 284 | 278 | 279 | 13,700 | 279 |
| 2009-01-22 | 283 | 285 | 282 | 284 | 11,600 | 284 |
| 2009-01-21 | 284 | 288 | 277 | 282 | 31,200 | 282 |
| 2009-01-20 | 291 | 291 | 289 | 290 | 11,900 | 290 |
| 2009-01-19 | 297 | 297 | 292 | 294 | 8,700 | 294 |
| 2009-01-16 | 299 | 300 | 296 | 300 | 10,500 | 300 |
| 2009-01-15 | 303 | 305 | 298 | 300 | 16,400 | 300 |
| 2009-01-14 | 303 | 304 | 302 | 304 | 2,100 | 304 |
| 2009-01-13 | 305 | 305 | 301 | 304 | 11,800 | 304 |
| 2009-01-09 | 310 | 310 | 306 | 310 | 10,900 | 310 |
| 2009-01-08 | 312 | 319 | 312 | 315 | 6,400 | 315 |
| 2009-01-07 | 330 | 330 | 313 | 325 | 12,400 | 325 |
| 2009-01-06 | 316 | 330 | 315 | 330 | 9,400 | 330 |
| 2009-01-05 | 361 | 361 | 300 | 306 | 40,000 | 306 |
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