9955 (株)ヨンキュウの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	596	619	585	617	26,100	617
2011-12-29	592	593	589	593	1,300	593
2011-12-28	592	592	583	592	4,800	592
2011-12-27	593	593	583	592	1,900	592
2011-12-26	590	594	583	593	19,400	593
2011-12-22	570	579	568	570	10,100	570
2011-12-21	576	578	560	562	10,900	562
2011-12-20	560	580	557	579	5,300	579
2011-12-19	587	588	559	564	16,200	564
2011-12-16	595	595	583	583	3,100	583
2011-12-15	592	600	570	596	11,300	596
2011-12-14	596	596	580	594	8,300	594
2011-12-13	566	597	566	594	17,400	594
2011-12-12	560	598	560	586	53,200	586
2011-12-09	549	557	530	550	71,700	550
2011-12-08	535	560	532	556	39,400	556
2011-12-07	527	535	525	533	8,700	533
2011-12-06	531	534	526	526	12,900	526
2011-12-05	524	534	523	528	18,200	528
2011-12-02	514	520	514	519	5,900	519
2011-12-01	508	519	507	509	4,800	509
2011-11-30	518	518	506	514	6,800	514
2011-11-29	505	514	505	513	2,800	513
2011-11-28	505	510	505	510	2,200	510
2011-11-25	504	506	500	504	4,100	504
2011-11-24	497	510	489	504	16,100	504
2011-11-22	489	499	470	498	6,100	498
2011-11-21	492	492	483	489	2,200	489
2011-11-18	503	503	491	495	4,300	495
2011-11-17	478	539	472	493	74,600	493
2011-11-16	476	483	473	475	6,000	475
2011-11-15	472	477	470	476	9,800	476
2011-11-14	473	475	470	471	5,200	471
2011-11-11	466	474	465	470	5,200	470
2011-11-10	466	470	465	470	4,300	470
2011-11-09	474	474	468	472	600	472
2011-11-08	480	480	463	475	20,700	475
2011-11-07	473	480	470	480	6,100	480
2011-11-04	473	479	471	474	1,900	474
2011-11-02	484	484	470	482	6,900	482
2011-11-01	492	492	480	485	900	485
2011-10-31	496	496	487	492	4,100	492
2011-10-28	485	489	485	489	1,300	489
2011-10-27	485	485	477	483	5,600	483
2011-10-26	485	489	475	486	10,700	486
2011-10-25	485	493	477	484	27,400	484
2011-10-24	486	486	477	485	1,300	485
2011-10-21	482	490	477	484	19,900	484
2011-10-20	488	492	477	477	12,200	477
2011-10-19	484	490	483	488	9,400	488
2011-10-18	482	485	482	484	10,200	484
2011-10-17	477	484	475	482	12,700	482
2011-10-14	460	477	459	477	105,100	477
2011-10-13	458	461	453	461	5,100	461
2011-10-12	458	460	450	458	4,500	458
2011-10-11	453	460	451	458	5,300	458
2011-10-07	462	462	455	461	1,100	461
2011-10-06	459	462	455	462	3,300	462
2011-10-05	456	456	455	455	500	455
2011-10-04	462	462	452	455	1,600	455
2011-10-03	454	460	445	460	7,200	460
2011-09-30	448	459	447	451	10,000	451
2011-09-29	444	448	431	448	2,600	448
2011-09-28	450	463	445	452	14,500	452
2011-09-27	449	450	445	450	700	450
2011-09-26	445	449	433	449	8,700	449
2011-09-22	455	456	455	455	700	455
2011-09-21	453	455	445	455	1,300	455
2011-09-20	458	458	448	453	1,200	453
2011-09-16	463	463	452	454	11,800	454
2011-09-15	457	463	457	463	600	463
2011-09-14	461	467	458	463	800	463
2011-09-13	462	473	461	461	6,000	461
2011-09-12	465	476	449	470	9,100	470
2011-09-09	464	478	452	465	4,800	465
2011-09-08	455	466	448	465	10,400	465
2011-09-07	449	459	444	450	7,100	450
2011-09-06	441	455	437	449	8,300	449
2011-09-05	441	446	441	441	3,300	441
2011-09-02	452	452	447	447	800	447
2011-09-01	455	455	448	454	800	454
2011-08-31	454	456	447	456	3,000	456
2011-08-30	450	454	446	454	1,400	454
2011-08-29	455	457	443	446	14,900	446
2011-08-26	459	459	452	455	4,000	455
2011-08-25	450	460	450	460	3,200	460
2011-08-24	459	462	448	452	6,900	452
2011-08-23	460	468	456	459	5,000	459
2011-08-22	456	467	456	467	7,400	467
2011-08-19	464	464	450	452	4,100	452
2011-08-18	463	464	452	464	5,100	464
2011-08-17	461	463	459	459	3,800	459
2011-08-16	470	470	461	463	4,600	463
2011-08-15	480	480	470	470	4,600	470
2011-08-12	474	482	464	482	12,100	482
2011-08-11	467	474	467	473	9,900	473
2011-08-10	467	472	456	462	7,800	462
2011-08-09	456	463	439	463	28,800	463
2011-08-08	469	469	455	458	11,400	458
2011-08-05	459	485	456	471	24,900	471
2011-08-04	468	481	468	481	7,100	481
2011-08-03	468	473	463	465	9,700	465
2011-08-02	467	471	467	471	1,800	471
2011-08-01	472	472	465	465	5,800	465
2011-07-29	474	474	465	469	5,300	469
2011-07-28	470	473	469	469	9,300	469
2011-07-27	480	480	470	470	14,700	470
2011-07-26	474	485	474	485	12,600	485
2011-07-25	478	478	478	478	800	478
2011-07-22	482	482	475	479	25,400	479
2011-07-21	468	488	468	480	42,300	480
2011-07-20	479	479	473	474	18,200	474
2011-07-19	467	477	465	471	38,100	471
2011-07-15	467	471	460	462	24,900	462
2011-07-14	474	476	465	466	23,600	466
2011-07-13	466	476	466	474	22,500	474
2011-07-12	470	470	466	470	3,600	470
2011-07-11	472	475	469	472	11,300	472
2011-07-08	471	473	468	472	54,800	472
2011-07-07	470	477	469	470	27,000	470
2011-07-06	471	475	468	469	26,700	469
2011-07-05	475	477	473	475	1,400	475
2011-07-04	487	495	474	478	39,900	478
2011-07-01	478	484	468	484	25,500	484
2011-06-30	471	473	468	473	34,100	473
2011-06-29	473	473	468	472	7,300	472
2011-06-28	480	480	472	474	7,000	474
2011-06-27	482	485	480	480	4,900	480
2011-06-24	484	485	481	485	1,800	485
2011-06-23	486	490	482	482	2,700	482
2011-06-22	493	495	487	489	6,100	489
2011-06-21	507	509	485	491	132,500	491
2011-06-20	491	491	483	491	6,200	491
2011-06-17	494	494	478	491	13,100	491
2011-06-16	465	505	460	491	60,500	491
2011-06-15	470	475	469	475	8,900	475
2011-06-14	475	478	475	476	12,500	476
2011-06-13	464	475	458	475	13,000	475
2011-06-10	470	477	465	472	10,900	472
2011-06-09	475	475	469	475	900	475
2011-06-08	470	480	462	476	13,900	476
2011-06-07	464	464	461	461	3,800	461
2011-06-06	464	470	462	464	5,700	464
2011-06-03	463	464	462	463	10,700	463
2011-06-02	458	466	458	461	16,900	461
2011-06-01	465	465	461	464	7,500	464
2011-05-31	468	468	463	463	3,200	463
2011-05-30	465	465	458	462	2,700	462
2011-05-27	460	463	460	460	4,100	460
2011-05-26	467	467	460	460	2,000	460
2011-05-25	466	475	465	475	11,900	475
2011-05-24	471	471	464	471	13,400	471
2011-05-23	460	467	460	463	4,100	463
2011-05-20	472	479	472	475	2,900	475
2011-05-19	477	477	462	465	4,200	465
2011-05-18	475	475	468	474	24,100	474
2011-05-17	480	480	465	470	7,400	470
2011-05-16	479	490	470	480	17,600	480
2011-05-13	495	495	473	480	66,400	480
2011-05-12	449	490	449	468	33,000	468
2011-05-11	451	453	440	453	12,200	453
2011-05-10	458	465	452	455	5,800	455
2011-05-09	460	460	450	455	1,000	455
2011-05-06	451	460	450	455	1,800	455
2011-05-02	455	464	455	462	2,600	462
2011-04-28	443	455	443	455	4,300	455
2011-04-27	446	452	440	444	8,400	444
2011-04-26	458	458	448	450	5,500	450
2011-04-25	461	465	453	462	3,500	462
2011-04-22	449	466	443	466	5,100	466
2011-04-21	458	458	448	449	5,700	449
2011-04-20	458	459	445	458	16,100	458
2011-04-19	468	470	461	462	4,300	462
2011-04-18	472	478	466	478	4,900	478
2011-04-15	468	474	467	472	2,800	472
2011-04-14	483	492	473	477	19,500	477
2011-04-13	443	477	443	477	27,400	477
2011-04-12	452	478	450	452	42,400	452
2011-04-11	465	470	455	465	34,700	465
2011-04-08	470	495	470	481	15,400	481
2011-04-07	495	510	490	492	7,200	492
2011-04-06	512	512	500	509	13,900	509
2011-04-05	523	523	506	511	24,700	511
2011-04-04	550	555	526	531	47,700	531
2011-04-01	499	532	499	530	62,100	530
2011-03-31	461	498	461	492	19,000	492
2011-03-30	459	460	446	456	4,900	456
2011-03-29	442	455	420	446	20,500	446
2011-03-28	475	485	458	458	15,000	458
2011-03-25	522	522	467	483	88,800	483
2011-03-24	509	509	480	494	21,100	494
2011-03-23	506	510	495	510	14,300	510
2011-03-22	516	517	500	506	12,200	506
2011-03-18	462	500	462	490	53,600	490
2011-03-17	422	493	420	470	33,900	470
2011-03-16	415	458	415	438	94,300	438
2011-03-15	480	491	405	414	47,900	414
2011-03-14	479	517	479	505	60,300	505
2011-03-11	510	575	510	545	65,400	545
2011-03-10	550	555	520	530	67,800	530
2011-03-09	486	565	482	549	166,900	549
2011-03-08	482	485	479	485	3,300	485
2011-03-07	481	493	481	488	30,500	488
2011-03-04	468	485	468	477	17,600	477
2011-03-03	481	481	468	468	10,000	468
2011-03-02	474	485	474	481	22,400	481
2011-03-01	470	485	470	485	67,600	485
2011-02-28	450	468	440	467	75,500	467
2011-02-25	425	438	425	435	8,800	435
2011-02-24	438	438	422	427	7,700	427
2011-02-23	436	454	433	440	19,400	440
2011-02-22	436	440	433	434	11,600	434
2011-02-21	441	441	440	440	1,400	440
2011-02-18	437	443	432	440	4,200	440
2011-02-17	432	432	431	431	300	431
2011-02-16	430	438	425	431	7,400	431
2011-02-15	443	443	430	431	5,400	431
2011-02-14	433	439	433	438	2,300	438
2011-02-10	439	450	437	437	3,000	437
2011-02-09	445	455	435	438	4,400	438
2011-02-08	460	464	445	445	25,600	445
2011-02-07	426	451	422	450	18,300	450
2011-02-04	416	418	410	417	8,800	417
2011-02-03	414	415	412	412	3,600	412
2011-02-02	410	412	409	410	1,500	410
2011-02-01	410	413	408	410	3,000	410
2011-01-31	406	411	406	409	2,900	409
2011-01-28	405	411	405	405	1,700	405
2011-01-27	410	412	405	405	3,700	405
2011-01-26	411	413	407	410	4,100	410
2011-01-25	405	407	405	405	300	405
2011-01-24	397	410	397	410	8,500	410
2011-01-21	400	407	399	400	9,600	400
2011-01-20	411	411	399	399	8,700	399
2011-01-19	410	417	410	414	8,500	414
2011-01-18	410	417	401	408	13,000	408
2011-01-17	409	410	403	409	5,700	409
2011-01-14	409	412	408	408	8,700	408
2011-01-13	410	412	403	412	8,000	412
2011-01-12	409	412	408	410	3,000	410
2011-01-11	413	415	408	409	8,300	409
2011-01-07	406	417	406	410	4,800	410
2011-01-06	400	417	400	406	28,900	406
2011-01-05	401	403	400	400	11,200	400
2011-01-04	400	402	396	402	3,300	402

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 [2011年度]

9955 (株)ヨンキュウの時系列データ [2011年度]