1. HOME >
  2. 株価時系列 >
  3. 9955 >
  4. 2020年

9955 (株)ヨンキュウ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6021,6031,5951,5951,6001,595
2020-12-291,6061,6061,6011,6016001,601
2020-12-281,5951,6051,5951,5951,1001,595
2020-12-251,6051,6061,5911,6042,9001,604
2020-12-241,6261,6261,6051,6194,5001,619
2020-12-231,6021,6141,6001,6002,0001,600
2020-12-221,6151,6261,6051,6191,6001,619
2020-12-211,6101,6171,6001,6142,5001,614
2020-12-181,6301,6301,6181,6184001,618
2020-12-171,6011,6091,6011,6091,2001,609
2020-12-161,5891,6011,5881,6017001,601
2020-12-151,5961,6001,5891,5901,0001,590
2020-12-141,6001,6001,5961,6001,2001,600
2020-12-111,5971,6031,5971,6023001,602
2020-12-101,5961,5971,5951,5978001,597
2020-12-091,5981,6091,5961,5969001,596
2020-12-081,6211,6211,5991,6061,0001,606
2020-12-071,6441,6441,6011,6021,6001,602
2020-12-041,5931,6041,5931,6042001,604
2020-12-031,5991,6001,5911,5919001,591
2020-12-021,6001,6061,5871,5981,1001,598
2020-12-01---1,593-1,593
2020-11-301,6001,6171,5801,5933,8001,593
2020-11-271,6161,6161,6161,6161001,616
2020-11-261,6301,6301,6151,6164001,616
2020-11-251,6221,6571,6171,6219001,621
2020-11-241,6081,6271,6081,6213,7001,621
2020-11-201,6161,6161,6081,6081,0001,608
2020-11-191,6181,6211,6181,6213001,621
2020-11-181,6321,6321,6281,6293001,629
2020-11-171,6181,6261,6181,6224001,622
2020-11-161,6161,6231,6161,6195001,619
2020-11-131,6291,6341,6161,6161,1001,616
2020-11-121,6251,6311,6211,6211,2001,621
2020-11-111,6211,6211,6211,6214001,621
2020-11-101,6451,6461,6201,6201,2001,620
2020-11-091,6201,6241,6201,6224001,622
2020-11-061,6291,6451,6191,6194001,619
2020-11-051,6231,6251,6231,6254001,625
2020-11-041,6601,6601,6401,6406001,640
2020-11-021,6031,6131,6031,6031,0001,603
2020-10-301,6121,6121,6031,6031,9001,603
2020-10-291,6201,6201,6201,6203001,620
2020-10-281,6631,6631,6301,6306001,630
2020-10-271,6601,6601,6241,6242001,624
2020-10-261,6141,6221,6141,6215001,621
2020-10-231,6481,6481,6311,6316001,631
2020-10-221,6211,6241,6121,6245001,624
2020-10-211,6121,6331,6111,6156001,615
2020-10-201,6271,6271,6171,6271,0001,627
2020-10-191,6111,6481,6111,6271,2001,627
2020-10-161,6111,6261,6111,6126001,612
2020-10-151,6231,6251,6111,6117001,611
2020-10-141,6231,6321,6231,6237001,623
2020-10-131,6251,6251,6231,6239001,623
2020-10-121,6261,6361,6251,6258001,625
2020-10-091,6281,6421,6281,6422001,642
2020-10-081,6261,6341,6241,6241,8001,624
2020-10-071,6171,6391,6171,6201,3001,620
2020-10-061,6311,6361,6261,6361,4001,636
2020-10-051,6351,6361,6311,6331,6001,633
2020-10-021,6351,6541,6351,6352,2001,635
2020-09-301,6511,6571,6361,6372,4001,637
2020-09-291,6501,6731,6201,64614,8001,646
2020-09-281,7711,8051,7711,8058,9001,805
2020-09-251,7701,7721,7681,7713,0001,771
2020-09-241,7601,7711,7601,7712,9001,771
2020-09-231,7601,7721,7601,7633,2001,763
2020-09-181,7721,7731,7501,7603,3001,760
2020-09-171,7651,7721,7601,7722,3001,772
2020-09-161,7481,7581,7361,7522,8001,752
2020-09-151,7441,7491,7391,7491,5001,749
2020-09-141,7481,7481,7241,7482,4001,748
2020-09-111,7011,7161,7011,7162,3001,716
2020-09-101,6881,7001,6881,7002,0001,700
2020-09-091,6891,6951,6831,6891,1001,689
2020-09-081,6811,6901,6811,6891,0001,689
2020-09-071,6791,6891,6791,6817001,681
2020-09-041,6701,6941,6681,6792,0001,679
2020-09-031,6641,6841,6641,6691,3001,669
2020-09-021,6801,6801,6701,6701,3001,670
2020-09-011,6521,6971,6521,6801,6001,680
2020-08-311,6461,6701,6461,6701,1001,670
2020-08-281,6591,6711,6471,6472,4001,647
2020-08-271,6431,6431,6431,6431001,643
2020-08-261,6431,6601,6341,6432,2001,643
2020-08-251,6371,6431,6311,6431,2001,643
2020-08-241,6401,6401,6301,6401,1001,640
2020-08-211,6201,6391,6151,6391,7001,639
2020-08-201,6201,6211,6201,6211,1001,621
2020-08-191,6201,6421,6201,6325001,632
2020-08-181,6401,6401,6151,6209001,620
2020-08-171,6301,6401,6181,6331,1001,633
2020-08-141,6351,6351,6301,6351,5001,635
2020-08-131,6351,6351,6311,6357001,635
2020-08-121,6071,6351,6071,6352001,635
2020-08-111,5981,6401,5981,6401,7001,640
2020-08-071,6071,6091,6071,6074001,607
2020-08-061,6331,6331,6071,6074001,607
2020-08-051,5991,6011,5991,6009001,600
2020-08-041,6491,6491,5931,6051,4001,605
2020-08-031,5841,5901,5841,5907001,590
2020-07-311,6001,6061,5901,5902,8001,590
2020-07-301,6171,6341,6001,6002,2001,600
2020-07-291,6151,6391,6151,6171,4001,617
2020-07-281,6231,6261,6051,6121,0001,612
2020-07-271,6241,6281,6001,6043,4001,604
2020-07-221,6011,6271,6011,6221,8001,622
2020-07-211,6121,6121,6011,6014001,601
2020-07-201,5711,6191,5711,6129001,612
2020-07-171,5921,6061,5701,5832,1001,583
2020-07-161,5921,5991,5901,5921,5001,592
2020-07-151,5981,6001,5931,5931,0001,593
2020-07-141,6031,6051,5951,5982,2001,598
2020-07-131,6021,6161,6021,6051,5001,605
2020-07-101,6111,6181,6041,6048001,604
2020-07-091,6301,6301,6301,6303001,630
2020-07-081,6021,6231,6021,6021,9001,602
2020-07-071,6131,6291,6001,6155,3001,615
2020-07-061,6411,6421,6301,6309001,630
2020-07-031,6111,6361,6111,6144001,614
2020-07-021,6551,6551,6231,6232,1001,623
2020-07-011,6401,6461,6271,6278001,627
2020-06-301,6341,6451,6341,6409001,640
2020-06-291,6691,6691,6301,6341,5001,634
2020-06-261,6511,6511,6291,6291,0001,629
2020-06-251,6331,6331,6021,6113001,611
2020-06-241,6531,6531,6091,6131,1001,613
2020-06-231,6491,6811,6131,6131,9001,613
2020-06-221,6181,6181,6091,6092001,609
2020-06-191,6001,6181,6001,6187001,618
2020-06-181,5951,6041,5941,6049001,604
2020-06-17---1,595-1,595
2020-06-161,5711,5951,5711,5957001,595
2020-06-151,5941,5941,5681,5714001,571
2020-06-121,5791,5791,5611,5632,5001,563
2020-06-111,5911,5941,5811,5929001,592
2020-06-101,5831,5971,5801,5911,1001,591
2020-06-091,5851,6051,5851,5921,0001,592
2020-06-081,5851,5901,5751,5841,1001,584
2020-06-051,5711,6171,5551,5758,3001,575
2020-06-041,5801,5851,5701,5711,2001,571
2020-06-031,5681,5821,5681,5715001,571
2020-06-021,5651,5661,5601,5651,6001,565
2020-06-011,5751,5781,5601,5601,5001,560
2020-05-291,5651,5851,5651,5759001,575
2020-05-281,5531,5701,5531,5603,3001,560
2020-05-271,5311,5691,5311,5517,8001,551
2020-05-261,5791,5801,5651,5801,3001,580
2020-05-251,5601,5801,5601,5678001,567
2020-05-221,5851,5851,5601,5601,5001,560
2020-05-211,5701,5731,5661,5667001,566
2020-05-201,5691,5701,5601,5708001,570
2020-05-191,5801,5801,5681,5698001,569
2020-05-181,5711,5771,5551,5681,4001,568
2020-05-151,5761,5761,5521,5769001,576
2020-05-141,5671,5701,5451,5633,0001,563
2020-05-131,5481,5631,5481,5631,4001,563
2020-05-121,5421,5651,5421,5421,2001,542
2020-05-111,5421,5571,5421,5424,1001,542
2020-05-081,5791,5791,5001,5406,5001,540
2020-05-071,5431,5771,5411,5703,5001,570
2020-05-011,5441,5651,5201,5411,7001,541
2020-04-301,5361,5401,5201,5202,9001,520
2020-04-281,5031,5411,4801,5354,8001,535
2020-04-271,4521,4731,4521,4731,2001,473
2020-04-241,4551,4601,4511,4521,1001,452
2020-04-231,4641,4721,4521,4601,9001,460
2020-04-221,4721,4801,4601,4721,0001,472
2020-04-211,4771,4861,4721,4787001,478
2020-04-201,4861,4881,4761,4881,5001,488
2020-04-171,5051,5101,4841,4861,5001,486
2020-04-161,5011,5011,4821,4821,8001,482
2020-04-151,5141,5141,5011,5013001,501
2020-04-141,5151,5151,4921,5111,4001,511
2020-04-131,5181,5181,4991,5006001,500
2020-04-101,5001,5221,5001,5017001,501
2020-04-091,5201,5201,5001,5009001,500
2020-04-081,5051,5191,4951,4951,1001,495
2020-04-071,5221,5221,4911,4917001,491
2020-04-061,5011,5101,4741,4763,6001,476
2020-04-031,5021,5301,5021,5021,1001,502
2020-04-021,5011,5231,5001,5011,7001,501
2020-04-011,5031,5201,5021,5022,0001,502
2020-03-311,5001,5341,5001,5033,4001,503
2020-03-301,5241,5751,5091,5467,2001,546
2020-03-271,6901,7801,6901,7764,8001,776
2020-03-261,6261,6841,6261,6713,1001,671
2020-03-251,6801,6991,6331,6854,1001,685
2020-03-241,6491,6671,6251,6452,0001,645
2020-03-231,5981,6351,5701,6112,9001,611
2020-03-191,5751,6401,5691,5695,6001,569
2020-03-181,6001,6341,5521,5754,6001,575
2020-03-171,6001,6741,5361,54316,6001,543
2020-03-161,5901,6741,5901,6102,8001,610
2020-03-131,5501,6601,5501,5505,4001,550
2020-03-121,7151,7151,6141,6142,8001,614
2020-03-111,6501,7701,6501,7101,4001,710
2020-03-101,6011,6411,5801,6105,2001,610
2020-03-091,7001,7051,6021,6262,9001,626
2020-03-061,7711,7981,7511,7519001,751
2020-03-051,7851,7981,7791,7851,0001,785
2020-03-041,7941,7941,7621,7841,1001,784
2020-03-031,8961,8971,7361,79412,6001,794
2020-03-021,5821,8001,5801,7185,8001,718
2020-02-281,5821,6301,5821,5872,3001,587
2020-02-271,6631,6631,6451,6463,1001,646
2020-02-261,6511,6591,6511,6568001,656
2020-02-251,6541,6941,6531,6782,5001,678
2020-02-211,7051,7251,7051,7073001,707
2020-02-201,6971,7201,6971,7053,0001,705
2020-02-191,7031,7161,6701,7162,1001,716
2020-02-181,7191,7191,7081,7092,0001,709
2020-02-171,7341,7341,7181,7199001,719
2020-02-141,7241,7341,7241,7343001,734
2020-02-131,7211,7431,7211,7341,4001,734
2020-02-121,7211,7211,7201,7211,3001,721
2020-02-101,7301,7491,7301,7495001,749
2020-02-071,7121,7411,7111,7151,3001,715
2020-02-061,7091,7411,7091,7111,5001,711
2020-02-051,7111,7111,7061,7086001,708
2020-02-041,7391,7391,7181,7181,2001,718
2020-02-031,7391,7401,7131,7381,1001,738
2020-01-311,7311,7501,7311,7447001,744
2020-01-301,7201,7231,7201,7211,8001,721
2020-01-291,7851,7851,7121,7123,6001,712
2020-01-281,7391,7621,7391,7458001,745
2020-01-271,7641,7681,7381,7453,0001,745
2020-01-241,7361,7791,7361,7793001,779
2020-01-231,7851,7851,7351,7354,3001,735
2020-01-221,7791,7901,7791,7851,9001,785
2020-01-211,7761,7871,7761,7791,0001,779
2020-01-201,7931,7931,7701,7792,9001,779
2020-01-171,7701,7791,7661,7732,0001,773
2020-01-161,7691,7691,7671,7693001,769
2020-01-151,7691,7691,7621,7675001,767
2020-01-141,7701,7701,7601,7646001,764
2020-01-101,7251,7851,7251,7704,1001,770
2020-01-091,7461,7781,7461,7651,9001,765
2020-01-081,7781,7801,7031,7314,0001,731
2020-01-071,7561,7891,7561,7792,4001,779
2020-01-061,7001,7451,7001,7454,0001,745

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