1. HOME >
  2. 株価時系列 >
  3. 9955 >
  4. 2016年

9955 (株)ヨンキュウ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1001,1001,0901,0956,1001,095
2016-12-291,0961,0961,0801,0908,6001,090
2016-12-281,1001,1001,0891,0899,5001,089
2016-12-271,0951,0951,0901,0937,0001,093
2016-12-261,0991,0991,0901,0957,1001,095
2016-12-221,0951,0981,0831,0831,4001,083
2016-12-211,0951,0991,0841,0923,7001,092
2016-12-201,1001,1201,0841,08925,5001,089
2016-12-191,0861,0991,0841,0958,7001,095
2016-12-161,0611,1001,0601,07523,3001,075
2016-12-151,0591,0611,0561,0606,7001,060
2016-12-141,0681,0681,0591,0596,3001,059
2016-12-131,0601,0611,0521,0614,3001,061
2016-12-121,0651,0671,0601,0635,7001,063
2016-12-091,0781,0781,0681,0702,7001,070
2016-12-081,0691,0951,0631,0697,0001,069
2016-12-071,0851,0961,0691,0696,4001,069
2016-12-061,1011,1101,0621,07615,0001,076
2016-12-051,1101,1101,0931,0993,2001,099
2016-12-021,1021,1181,0991,09913,9001,099
2016-12-011,1171,1331,1061,1078,1001,107
2016-11-301,1371,1451,1101,1119,4001,111
2016-11-291,1171,1181,1101,1152,7001,115
2016-11-281,1191,1191,1111,1178001,117
2016-11-251,1171,1201,1091,1182,3001,118
2016-11-241,1151,1191,1081,1171,3001,117
2016-11-221,1101,1181,0801,1173,8001,117
2016-11-211,1191,1191,1001,1191,2001,119
2016-11-181,1051,1191,1051,1198001,119
2016-11-171,1071,1161,1011,1043,3001,104
2016-11-161,1141,1211,1051,1055,3001,105
2016-11-151,1201,1201,1081,1162,1001,116
2016-11-141,1011,1321,1011,1202,3001,120
2016-11-111,1211,1211,1011,1202,1001,120
2016-11-101,1051,1201,0901,0992,4001,099
2016-11-091,1211,1211,0921,0998001,099
2016-11-081,1231,1231,1201,1202001,120
2016-11-071,1151,1401,1151,1239001,123
2016-11-041,1151,1201,1151,1203001,120
2016-11-021,1251,1261,1251,1256001,125
2016-11-011,1251,1251,1071,1251,8001,125
2016-10-311,1811,1811,1201,1251,7001,125
2016-10-281,1541,1541,1301,1517001,151
2016-10-271,1701,1701,1541,1544001,154
2016-10-261,1451,1651,1451,1658001,165
2016-10-251,1101,1401,1091,1402,8001,140
2016-10-241,0981,1031,0901,1031,9001,103
2016-10-211,1001,1031,0901,0908001,090
2016-10-201,0951,0981,0851,0951,3001,095
2016-10-191,0821,1031,0821,0842,3001,084
2016-10-171,0801,0901,0801,0902,6001,090
2016-10-131,0901,0901,0901,0902001,090
2016-10-121,0851,0851,0601,0711,4001,071
2016-10-111,0821,0821,0821,0823001,082
2016-10-061,0801,0811,0801,0819001,081
2016-10-051,0701,0811,0701,0816001,081
2016-10-041,0561,0701,0551,0701,0001,070
2016-10-031,0801,0801,0551,0551,2001,055
2016-09-301,0801,0801,0791,0791,3001,079
2016-09-291,0801,1011,0671,0703,1001,070
2016-09-281,0601,0801,0601,0666001,066
2016-09-271,0621,0661,0551,0557001,055
2016-09-261,0701,0701,0511,0511,3001,051
2016-09-231,0751,0791,0751,0795001,079
2016-09-211,0621,0701,0561,0681,2001,068
2016-09-201,0511,0511,0511,0511001,051
2016-09-161,0501,0611,0501,0616001,061
2016-09-151,0501,0511,0501,0505001,050
2016-09-141,0501,0501,0501,0501001,050
2016-09-131,0371,0501,0301,0507001,050
2016-09-091,0701,0821,0671,0671,2001,067
2016-09-081,0821,0821,0821,0821001,082
2016-09-071,0821,0821,0821,0821001,082
2016-09-021,0711,0711,0711,0711001,071
2016-09-011,0601,0871,0601,0606001,060
2016-08-311,1071,1071,0711,0761,6001,076
2016-08-301,0771,0771,0771,0772001,077
2016-08-291,0741,1001,0621,0661,2001,066
2016-08-261,0641,0641,0641,0641001,064
2016-08-251,0531,0531,0531,0532001,053
2016-08-241,0711,0711,0711,0711001,071
2016-08-191,0601,0601,0601,0603001,060
2016-08-181,0671,0671,0671,0671001,067
2016-08-171,0561,0561,0561,0562001,056
2016-08-161,0851,0851,0701,0704001,070
2016-08-151,0701,0851,0701,0851,1001,085
2016-08-101,1301,1301,1001,1296001,129
2016-08-091,1001,1001,1001,1005001,100
2016-08-081,1401,1401,0651,0762,7001,076
2016-08-051,0551,0591,0551,0558001,055
2016-08-041,0551,0551,0551,0555001,055
2016-08-021,0661,0661,0571,0573001,057
2016-08-011,0431,0551,0411,0557,8001,055
2016-07-291,1251,1251,0711,0853,0001,085
2016-07-281,0951,1001,0951,0951,9001,095
2016-07-271,0811,0851,0811,0852001,085
2016-07-261,0701,0821,0701,0812,1001,081
2016-07-251,0611,0801,0211,0701,3001,070
2016-07-221,0801,0901,0601,0616001,061
2016-07-211,0801,0801,0511,0801,1001,080
2016-07-201,0711,0841,0711,0809001,080
2016-07-191,0601,0601,0601,0603001,060
2016-07-151,0451,0591,0401,0579001,057
2016-07-141,0211,0511,0211,0506,2001,050
2016-07-131,0701,0811,0631,0802,4001,080
2016-07-121,0601,0701,0601,0701,4001,070
2016-07-111,0601,0801,0601,0801,3001,080
2016-07-081,0501,0511,0401,0502,9001,050
2016-07-071,0821,0831,0651,0651,4001,065
2016-07-061,1051,1051,0811,0827001,082
2016-07-051,1021,1171,1021,1176001,117
2016-07-041,1491,1491,1081,1178001,117
2016-07-011,1451,1451,1451,1452001,145
2016-06-301,1521,1521,1321,1491,5001,149
2016-06-291,1021,1221,1021,1222,0001,122
2016-06-281,1291,1291,1271,1271,4001,127
2016-06-271,1001,1001,0741,0991,8001,099
2016-06-241,0751,0861,0741,0742,0001,074
2016-06-231,0621,0961,0611,0761,4001,076
2016-06-221,1251,1251,0831,0881,1001,088
2016-06-211,1231,1251,1231,1255001,125
2016-06-201,1501,1501,1171,1351,3001,135
2016-06-171,1101,1701,1001,1501,2001,150
2016-06-161,1131,1401,1101,1241,2001,124
2016-06-151,1001,1251,0811,1252,1001,125
2016-06-141,1501,1591,1081,1081,1001,108
2016-06-131,1701,1711,1701,1713001,171
2016-06-101,1811,1811,1701,1703001,170
2016-06-091,2081,2081,1751,1808001,180
2016-06-081,2301,2301,2001,2002,6001,200
2016-06-071,2151,2151,2091,2092001,209
2016-06-061,2391,2441,2151,2156001,215
2016-06-031,2501,2601,2501,2506001,250
2016-06-021,2411,2411,2411,2414001,241
2016-06-011,2991,2991,2621,2646001,264
2016-05-311,3141,3141,2561,2661,3001,266
2016-05-301,2501,2601,2501,2571,0001,257
2016-05-271,2501,2511,2411,2417001,241
2016-05-261,2431,2491,2431,2494001,249
2016-05-241,2201,2421,2201,2423001,242
2016-05-231,2381,2381,2151,2157001,215
2016-05-181,2491,2491,2251,2253001,225
2016-05-171,2201,2201,2201,2201001,220
2016-05-161,2201,2301,2101,2291,0001,229
2016-05-131,2401,2501,2401,2501,1001,250
2016-05-111,2201,2211,2201,2217,1001,221
2016-05-101,2211,2211,2171,2198,5001,219
2016-05-091,2201,2211,2191,2196,0001,219
2016-05-061,2201,2201,2201,2201,7001,220
2016-05-021,2201,2201,2201,2201,2001,220
2016-04-281,2251,2251,2201,2204,5001,220
2016-04-271,2201,2201,2201,2204001,220
2016-04-261,2211,2211,2201,2203001,220
2016-04-251,2211,2211,2111,2211,4001,221
2016-04-221,2201,2211,2201,2218001,221
2016-04-211,2471,2471,2201,2201,5001,220
2016-04-201,2281,2371,2211,2212,5001,221
2016-04-191,2501,2501,2361,2371,2001,237
2016-04-181,2501,2501,2501,2501001,250
2016-04-141,2701,2701,2301,2302,1001,230
2016-04-131,2451,2461,2451,2465001,246
2016-04-121,2391,2851,2391,2457001,245
2016-04-111,2401,2401,2401,2401001,240
2016-04-071,2651,2651,2651,2651001,265
2016-04-051,2771,2771,2771,2771001,277
2016-04-011,2811,2831,2781,2783001,278
2016-03-311,3301,3301,2881,2881,0001,288
2016-03-291,2851,2851,2851,2851001,285
2016-03-281,2871,2871,2871,2871001,287
2016-03-251,2571,2761,2571,2762001,276
2016-03-241,2601,2701,2601,2702,1001,270
2016-03-231,2601,2601,2601,2601001,260
2016-03-221,2701,2701,2531,2557001,255
2016-03-181,2941,2941,2541,2775001,277
2016-03-171,2901,2901,2901,2904001,290
2016-03-151,2531,2531,2511,2513001,251
2016-03-141,2401,2611,2401,2506001,250
2016-03-111,2501,2501,2401,2404001,240
2016-03-101,2731,2731,2731,2731001,273
2016-03-091,2861,2861,2861,2861001,286
2016-03-081,2991,2991,2991,2992001,299
2016-03-071,2891,2891,2891,2892001,289
2016-03-041,2801,2801,2801,2801001,280
2016-03-031,2701,2801,2701,2803001,280
2016-03-021,2691,3001,2691,2857001,285
2016-03-011,2251,2401,2251,2405001,240
2016-02-291,2801,2801,2251,2251,6001,225
2016-02-251,2201,2201,2201,2202001,220
2016-02-241,2501,2501,2501,2502001,250
2016-02-231,2791,2991,2201,2501,1001,250
2016-02-221,2501,2501,2491,2494001,249
2016-02-191,1271,1501,1271,1504001,150
2016-02-181,1071,1401,1071,1266001,126
2016-02-171,1001,1101,1001,1045001,104
2016-02-161,1001,1151,0951,1019,7001,101
2016-02-151,1131,1491,1091,1091,9001,109
2016-02-121,2401,2401,0751,1051,8001,105
2016-02-101,2721,2721,2501,2504,3001,250
2016-02-091,3021,3021,3021,3021001,302
2016-02-081,3021,3021,3021,3023001,302
2016-02-051,3301,3301,2951,3022,3001,302
2016-02-041,3001,3011,2961,2965001,296
2016-02-031,2961,2961,2961,2962001,296
2016-02-021,3001,3011,2911,2961,1001,296
2016-02-011,3001,3091,2921,2968001,296
2016-01-291,3401,3401,3001,3041,7001,304
2016-01-281,3311,3311,3041,3104001,310
2016-01-271,3011,3011,3011,3011001,301
2016-01-261,2961,2961,2961,2962001,296
2016-01-251,2981,3001,2961,2965001,296
2016-01-221,2411,2981,2411,2988001,298
2016-01-211,3001,3001,2481,2489001,248
2016-01-201,3001,3001,3001,3008001,300
2016-01-191,2801,3001,2801,3004001,300
2016-01-181,2461,2761,2461,2502,0001,250
2016-01-151,3421,3421,3011,3061,9001,306
2016-01-141,3121,3181,3001,3122,7001,312
2016-01-131,3281,3281,3281,3281,0001,328
2016-01-121,3511,3761,3281,3283,7001,328
2016-01-081,4001,4001,4001,4002001,400
2016-01-071,4331,4331,4011,4085001,408
2016-01-061,4001,4371,4001,4191,0001,419
2016-01-051,3801,4001,3711,4002,1001,400
2016-01-041,4401,4401,3801,3805,0001,380

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