1. HOME >
  2. 株価時系列 >
  3. 9955 >
  4. 2013年

9955 (株)ヨンキュウ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,4091,4091,3501,3876,1001,387
2013-12-271,2921,3351,2921,3225,7001,322
2013-12-261,2711,3001,2711,28712,4001,287
2013-12-251,2611,2861,2541,26421,3001,264
2013-12-241,2911,2991,2611,26132,3001,261
2013-12-201,3121,3121,2901,30014,6001,300
2013-12-191,3391,3391,3101,3159,9001,315
2013-12-181,3521,3521,3131,33211,0001,332
2013-12-171,3901,3991,3521,35211,3001,352
2013-12-161,3741,4091,3711,37835,8001,378
2013-12-131,4111,4201,3801,3857,9001,385
2013-12-121,4051,4201,3901,3995,0001,399
2013-12-111,4121,4311,3901,40510,6001,405
2013-12-101,4121,4301,4121,4157,4001,415
2013-12-091,4211,4701,4211,44219,6001,442
2013-12-061,3921,4351,3901,42010,5001,420
2013-12-051,4181,4181,3911,39215,1001,392
2013-12-041,4001,4351,4001,41411,5001,414
2013-12-031,3481,4251,3481,39220,7001,392
2013-12-021,3021,3471,3021,3476,0001,347
2013-11-291,3001,3101,3001,31015,4001,310
2013-11-281,3001,3061,2961,3069,2001,306
2013-11-271,2981,3001,2931,2993,6001,299
2013-11-261,3001,3021,2961,3003,5001,300
2013-11-251,3001,3021,2991,3004,2001,300
2013-11-221,3001,3071,2991,3004,4001,300
2013-11-211,3001,3051,2981,2982,9001,298
2013-11-201,3001,3051,2981,3003,4001,300
2013-11-191,3141,3221,3011,30110,9001,301
2013-11-181,2991,3131,2991,3055,0001,305
2013-11-151,3001,3081,2901,29115,0001,291
2013-11-141,3031,3051,2971,3004,0001,300
2013-11-131,2801,3281,2791,31314,2001,313
2013-11-121,2901,3101,2861,3002,2001,300
2013-11-111,3171,3171,2871,2917,9001,291
2013-11-081,3191,3501,3001,3318,1001,331
2013-11-071,2811,3021,2811,2926,6001,292
2013-11-061,2821,3101,2821,3003,4001,300
2013-11-051,3001,3101,2891,3004,4001,300
2013-11-011,2801,3041,2801,3044,8001,304
2013-10-311,3001,3001,2721,28510,7001,285
2013-10-301,3001,3091,2961,3007,1001,300
2013-10-291,2901,3201,2871,3105,8001,310
2013-10-281,2901,2951,2901,2957001,295
2013-10-251,2911,2921,2851,2854,2001,285
2013-10-241,2951,3001,2901,2916,4001,291
2013-10-231,3121,3121,2911,3125,4001,312
2013-10-221,3001,3121,2981,3129001,312
2013-10-211,2851,3051,2801,2961,2001,296
2013-10-181,2591,3001,2551,2853,4001,285
2013-10-171,2551,2551,2421,2505,9001,250
2013-10-161,2501,2501,2431,2431,9001,243
2013-10-151,2401,2531,2401,2501,4001,250
2013-10-111,2501,2501,2351,2356001,235
2013-10-101,2201,2271,2201,2233,2001,223
2013-10-091,2051,2301,2051,2305,7001,230
2013-10-081,2301,2351,2091,2353,7001,235
2013-10-071,2301,2601,2301,2534,4001,253
2013-10-041,2601,2601,2291,2292,9001,229
2013-10-031,2331,2691,2271,2606,7001,260
2013-10-021,2581,2691,2331,2694,2001,269
2013-10-011,2521,2521,2301,2302,3001,230
2013-09-301,2831,2831,2551,2552,2001,255
2013-09-271,2351,2841,2351,2844,6001,284
2013-09-261,2751,2851,2001,2347,1001,234
2013-09-251,3021,3061,2811,2812,7001,281
2013-09-241,3001,3101,3001,3051,7001,305
2013-09-201,3001,3101,2701,27315,8001,273
2013-09-191,3321,3321,3021,3025,9001,302
2013-09-181,3551,3551,3201,3322,7001,332
2013-09-171,2901,3451,2881,3458,4001,345
2013-09-131,3201,3201,3201,3204001,320
2013-09-121,2911,3251,2911,3201,6001,320
2013-09-111,3101,3101,3001,3086001,308
2013-09-101,3051,3281,2801,31014,6001,310
2013-09-091,3171,3171,3151,3171,1001,317
2013-09-061,3311,3311,2951,3108,5001,310
2013-09-051,3781,3801,3311,3364,0001,336
2013-09-041,4001,4001,3301,3708,5001,370
2013-09-031,4621,4641,3601,40013,3001,400
2013-09-021,5001,5001,4321,43217,6001,432
2013-08-301,3951,5001,3871,44467,7001,444
2013-08-291,3331,3851,3281,37013,5001,370
2013-08-281,3501,3751,3011,34616,7001,346
2013-08-271,3291,3881,3001,37946,4001,379
2013-08-261,2651,3291,2651,32112,9001,321
2013-08-231,2631,3101,2611,26510,6001,265
2013-08-221,2151,2801,2151,27013,0001,270
2013-08-211,1991,2361,1991,2353,6001,235
2013-08-201,2151,2201,2001,2173,8001,217
2013-08-191,1951,2201,1951,2108,7001,210
2013-08-161,2101,2281,2001,2109,2001,210
2013-08-151,2001,2381,2001,2106,0001,210
2013-08-141,2001,2101,1991,2106,1001,210
2013-08-131,1991,2451,1971,2259,2001,225
2013-08-121,1991,2301,1891,22917,2001,229
2013-08-091,1801,1861,1771,1783,5001,178
2013-08-081,1731,1841,1651,1706,7001,170
2013-08-071,1621,1711,1601,1702,5001,170
2013-08-061,1681,1781,1681,1691,1001,169
2013-08-051,1751,1801,1611,1803,6001,180
2013-08-021,1781,1781,1501,1674,7001,167
2013-08-011,1551,1551,1431,1472,4001,147
2013-07-311,1591,1701,1551,1578,9001,157
2013-07-301,1301,1491,1301,1491,2001,149
2013-07-291,1401,1421,1251,12512,6001,125
2013-07-261,1311,1481,1221,1255,8001,125
2013-07-251,1261,1551,1261,1554,4001,155
2013-07-241,1451,1581,1371,1373,4001,137
2013-07-231,1351,1681,1321,1585,8001,158
2013-07-221,1421,1461,1391,1392,4001,139
2013-07-191,1751,1751,1451,1455,9001,145
2013-07-181,1501,1781,1501,1786,7001,178
2013-07-171,1451,1691,1411,1474,5001,147
2013-07-161,1601,1651,1451,1605,2001,160
2013-07-121,1511,1651,1451,1509,1001,150
2013-07-111,1651,1651,1501,1613,2001,161
2013-07-101,1501,1611,1491,16111,8001,161
2013-07-091,1501,1551,1461,15015,4001,150
2013-07-081,1611,1991,1451,14517,2001,145
2013-07-051,1851,1981,1731,1903,1001,190
2013-07-041,1791,1991,1671,1766,2001,176
2013-07-031,1701,1801,1501,1705,2001,170
2013-07-021,1781,1891,1621,1814,4001,181
2013-07-011,1511,1781,1191,16431,4001,164
2013-06-281,1701,1811,1491,1499,5001,149
2013-06-271,1301,1591,1101,11514,4001,115
2013-06-261,1561,1701,1151,11513,7001,115
2013-06-251,1801,1801,1551,15515,4001,155
2013-06-241,1991,2301,1761,1906,5001,190
2013-06-211,1611,2101,1601,2008,8001,200
2013-06-201,1621,1961,1621,1853,9001,185
2013-06-191,1801,2051,1711,1928,3001,192
2013-06-181,2001,2001,1611,1685,8001,168
2013-06-171,1801,2281,1711,2033,5001,203
2013-06-141,2001,2041,1931,1958,0001,195
2013-06-131,2301,2401,1901,1946,6001,194
2013-06-121,1791,2301,1551,23011,6001,230
2013-06-111,1801,2071,1661,18022,3001,180
2013-06-101,1361,1901,1351,19016,4001,190
2013-06-071,1101,1351,0501,11040,8001,110
2013-06-061,2871,2901,1101,13144,8001,131
2013-06-051,3101,3151,2681,29236,9001,292
2013-06-041,2801,3301,2481,29051,0001,290
2013-06-031,2041,2891,2041,26866,6001,268
2013-05-311,2001,2301,1931,20714,4001,207
2013-05-301,1351,1921,1251,19213,2001,192
2013-05-291,1751,1841,1681,1685,8001,168
2013-05-281,1361,1671,1261,16513,0001,165
2013-05-271,1301,1661,1201,1663,4001,166
2013-05-241,1301,2001,1261,15317,9001,153
2013-05-231,2101,2241,1251,12518,7001,125
2013-05-221,2251,2251,1871,22315,4001,223
2013-05-211,2351,2351,1981,21521,8001,215
2013-05-201,2001,2501,1851,24566,6001,245
2013-05-171,1001,1991,1001,17532,1001,175
2013-05-161,0961,0971,0391,07026,3001,070
2013-05-151,1751,1751,0921,11132,2001,111
2013-05-141,1581,1791,1441,17814,8001,178
2013-05-131,0801,1721,0761,17085,1001,170
2013-05-101,2281,2641,2081,25066,2001,250
2013-05-091,1601,2281,1601,20090,1001,200
2013-05-081,1471,1881,1321,13744,1001,137
2013-05-071,1181,1551,1131,13828,5001,138
2013-05-021,0751,0931,0701,09018,2001,090
2013-05-011,0911,1181,0711,07225,1001,072
2013-04-301,0901,0901,0701,08021,2001,080
2013-04-261,1001,1101,0701,09024,7001,090
2013-04-251,0841,1061,0601,07014,1001,070
2013-04-241,1301,1371,0731,09129,8001,091
2013-04-231,0591,1571,0511,10794,3001,107
2013-04-221,0381,0551,0221,05050,4001,050
2013-04-199801,0109751,0109,6001,010
2013-04-189749859649857,500985
2013-04-179659779649686,900968
2013-04-169639759609735,000973
2013-04-159689759669751,500975
2013-04-1297298096197616,800976
2013-04-1198098595997217,400972
2013-04-1097298096598013,100980
2013-04-099669789669728,100972
2013-04-089909909609818,700981
2013-04-0597999496298510,300985
2013-04-0494897294197214,300972
2013-04-039449539449486,200948
2013-04-0293594691594515,600945
2013-04-0198699695695613,900956
2013-03-291,0001,0009869888,900988
2013-03-289959959889897,500989
2013-03-279881,0019889955,200995
2013-03-261,0091,0161,0001,0067,2001,006
2013-03-251,0111,0211,0051,0098,0001,009
2013-03-221,0271,0271,0131,01912,6001,019
2013-03-211,0461,0501,0271,02714,1001,027
2013-03-191,0171,0441,0161,0307,3001,030
2013-03-189981,0229981,01015,0001,010
2013-03-159951,0549951,01968,7001,019
2013-03-1498999097899010,100990
2013-03-139859959809845,900984
2013-03-129899929749809,600980
2013-03-1197599097498917,200989
2013-03-089739799729745,900974
2013-03-079789869709738,700973
2013-03-0697397396296713,200967
2013-03-059709749689747,700974
2013-03-0496697796396815,600968
2013-03-019679809669737,900973
2013-02-2897098696698011,100980
2013-02-2798599096196113,900961
2013-02-2698699096897216,300972
2013-02-2598899598298621,200986
2013-02-229659749589735,700973
2013-02-2197898496197610,900976
2013-02-209759819649776,200977
2013-02-199659749639743,300974
2013-02-189789789609703,100970
2013-02-1597297293196012,100960
2013-02-1497598296897112,600971
2013-02-139991,00096697013,000970
2013-02-121,0111,03098599923,500999
2013-02-081,0231,0501,0051,01027,6001,010
2013-02-071,0501,0501,0041,03160,4001,031
2013-02-061,0111,0801,0071,08056,4001,080
2013-02-059951,0059881,00517,9001,005
2013-02-041,0261,0301,0021,01830,0001,018
2013-02-019751,0379641,02543,0001,025
2013-01-319809819619748,700974
2013-01-3097597796396711,300967
2013-01-299939959749748,600974
2013-01-2898299597199313,500993
2013-01-259739809659705,300970
2013-01-249789859669804,100980
2013-01-239809809629786,300978
2013-01-2299099396097816,400978
2013-01-211,0201,02098699317,400993
2013-01-181,0161,0169851,00818,9001,008
2013-01-179751,0149711,00645,6001,006
2013-01-1695497295396716,300967
2013-01-1595395493995411,700954
2013-01-119519519429509,900950
2013-01-109519519339496,900949
2013-01-099539549289538,100953
2013-01-089439469379427,400942
2013-01-0792594292394112,600941
2013-01-0493093392292713,900927

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