9955 (株)ヨンキュウの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,233	2,233	2,215	2,215	1,900	2,215
2021-12-29	2,220	2,229	2,210	2,223	2,900	2,223
2021-12-28	2,189	2,210	2,189	2,210	3,200	2,210
2021-12-27	2,178	2,190	2,172	2,180	3,300	2,180
2021-12-24	2,148	2,165	2,146	2,165	2,600	2,165
2021-12-23	2,138	2,148	2,138	2,148	2,300	2,148
2021-12-22	2,111	2,137	2,111	2,136	2,100	2,136
2021-12-21	2,094	2,110	2,094	2,110	2,600	2,110
2021-12-20	2,099	2,109	2,094	2,094	1,600	2,094
2021-12-17	2,105	2,105	2,096	2,099	1,300	2,099
2021-12-16	2,107	2,107	2,098	2,105	600	2,105
2021-12-15	2,101	2,108	2,095	2,095	1,300	2,095
2021-12-14	2,104	2,110	2,100	2,103	900	2,103
2021-12-13	2,101	2,113	2,100	2,109	1,600	2,109
2021-12-10	2,107	2,109	2,097	2,101	1,000	2,101
2021-12-09	2,105	2,110	2,100	2,109	1,100	2,109
2021-12-08	2,110	2,110	2,100	2,105	1,700	2,105
2021-12-07	2,090	2,100	2,090	2,100	400	2,100
2021-12-06	2,080	2,097	2,075	2,085	1,600	2,085
2021-12-03	2,100	2,100	2,062	2,070	1,200	2,070
2021-12-02	2,063	2,065	2,051	2,065	1,000	2,065
2021-12-01	2,044	2,077	2,044	2,063	2,900	2,063
2021-11-30	2,048	2,086	2,044	2,044	2,000	2,044
2021-11-29	2,080	2,080	2,002	2,059	3,700	2,059
2021-11-26	2,107	2,107	2,089	2,095	1,500	2,095
2021-11-25	2,100	2,107	2,089	2,107	700	2,107
2021-11-24	2,110	2,110	2,104	2,107	1,300	2,107
2021-11-22	2,110	2,110	2,102	2,110	1,000	2,110
2021-11-19	2,112	2,115	2,103	2,113	1,400	2,113
2021-11-18	2,100	2,100	2,083	2,099	1,800	2,099
2021-11-17	2,105	2,105	2,090	2,090	2,100	2,090
2021-11-16	2,097	2,105	2,097	2,105	800	2,105
2021-11-15	2,100	2,109	2,097	2,098	2,100	2,098
2021-11-12	2,118	2,118	2,100	2,100	2,600	2,100
2021-11-11	2,116	2,128	2,092	2,113	3,300	2,113
2021-11-10	2,114	2,127	2,104	2,117	2,000	2,117
2021-11-09	2,105	2,115	2,103	2,114	1,400	2,114
2021-11-08	2,098	2,122	2,098	2,102	1,300	2,102
2021-11-05	2,085	2,094	2,073	2,094	2,400	2,094
2021-11-04	2,050	2,070	2,050	2,070	1,300	2,070
2021-11-02	2,040	2,052	2,026	2,050	1,600	2,050
2021-11-01	2,027	2,040	2,022	2,025	1,700	2,025
2021-10-29	2,038	2,047	2,028	2,028	1,400	2,028
2021-10-28	2,023	2,045	2,023	2,045	2,000	2,045
2021-10-27	2,027	2,045	2,027	2,030	1,100	2,030
2021-10-26	2,031	2,033	2,023	2,027	1,900	2,027
2021-10-25	2,048	2,050	2,030	2,033	1,700	2,033
2021-10-22	2,048	2,048	2,032	2,048	1,200	2,048
2021-10-21	2,078	2,078	2,032	2,048	2,200	2,048
2021-10-20	2,022	2,062	2,022	2,062	2,200	2,062
2021-10-19	2,008	2,025	2,008	2,020	1,900	2,020
2021-10-18	1,985	2,020	1,985	2,020	4,500	2,020
2021-10-15	1,990	1,990	1,979	1,980	5,100	1,980
2021-10-14	1,998	1,998	1,988	1,990	4,100	1,990
2021-10-13	2,000	2,005	1,996	1,997	2,800	1,997
2021-10-12	1,999	2,000	1,992	1,995	4,300	1,995
2021-10-11	2,000	2,000	1,991	1,991	3,500	1,991
2021-10-08	1,999	2,007	1,997	1,999	3,600	1,999
2021-10-07	2,000	2,000	1,991	1,999	3,200	1,999
2021-10-06	2,001	2,009	1,994	2,000	6,700	2,000
2021-10-05	2,012	2,019	1,995	2,019	10,400	2,019
2021-10-04	2,088	2,088	2,025	2,040	6,300	2,040
2021-10-01	2,120	2,120	2,072	2,076	7,500	2,076
2021-09-30	2,148	2,148	2,130	2,135	4,400	2,135
2021-09-29	2,139	2,150	2,050	2,130	13,600	2,130
2021-09-28	2,237	2,238	2,231	2,237	13,200	2,237
2021-09-27	2,236	2,236	2,230	2,235	6,800	2,235
2021-09-24	2,236	2,236	2,222	2,235	9,100	2,235
2021-09-22	2,235	2,235	2,228	2,228	6,000	2,228
2021-09-21	2,230	2,237	2,230	2,235	9,200	2,235
2021-09-17	2,233	2,237	2,231	2,237	4,900	2,237
2021-09-16	2,238	2,238	2,232	2,233	3,300	2,233
2021-09-15	2,233	2,238	2,230	2,238	6,300	2,238
2021-09-14	2,240	2,240	2,233	2,239	6,200	2,239
2021-09-13	2,235	2,240	2,235	2,240	4,200	2,240
2021-09-10	2,237	2,241	2,234	2,238	5,400	2,238
2021-09-09	2,240	2,244	2,235	2,241	6,600	2,241
2021-09-08	2,240	2,246	2,240	2,243	2,500	2,243
2021-09-07	2,245	2,245	2,238	2,245	3,700	2,245
2021-09-06	2,250	2,250	2,241	2,241	4,600	2,241
2021-09-03	2,240	2,250	2,239	2,250	2,800	2,250
2021-09-02	2,258	2,258	2,240	2,240	3,800	2,240
2021-09-01	2,253	2,260	2,239	2,259	6,900	2,259
2021-08-31	2,247	2,254	2,246	2,254	3,200	2,254
2021-08-30	2,233	2,251	2,233	2,250	2,200	2,250
2021-08-27	2,235	2,235	2,226	2,233	800	2,233
2021-08-26	2,233	2,235	2,221	2,221	2,200	2,221
2021-08-25	2,230	2,240	2,230	2,239	1,000	2,239
2021-08-24	2,239	2,245	2,222	2,245	2,900	2,245
2021-08-23	2,240	2,245	2,238	2,245	1,300	2,245
2021-08-20	2,240	2,248	2,240	2,240	1,900	2,240
2021-08-19	2,231	2,240	2,226	2,240	1,100	2,240
2021-08-18	2,252	2,252	2,234	2,240	1,600	2,240
2021-08-17	2,250	2,252	2,250	2,252	300	2,252
2021-08-16	2,249	2,252	2,230	2,252	1,500	2,252
2021-08-13	2,250	2,252	2,235	2,252	900	2,252
2021-08-12	2,253	2,255	2,240	2,240	1,700	2,240
2021-08-11	2,247	2,248	2,234	2,234	1,600	2,234
2021-08-10	2,240	2,250	2,230	2,247	1,700	2,247
2021-08-06	2,259	2,260	2,230	2,233	2,000	2,233
2021-08-05	2,264	2,264	2,250	2,250	3,200	2,250
2021-08-04	2,266	2,287	2,264	2,264	1,300	2,264
2021-08-03	2,292	2,292	2,266	2,266	1,700	2,266
2021-08-02	2,277	2,288	2,261	2,267	1,300	2,267
2021-07-30	2,286	2,286	2,253	2,278	2,600	2,278
2021-07-29	2,290	2,298	2,286	2,288	1,000	2,288
2021-07-28	2,299	2,299	2,282	2,296	1,700	2,296
2021-07-27	2,288	2,310	2,284	2,310	3,700	2,310
2021-07-26	2,270	2,315	2,270	2,288	4,500	2,288
2021-07-21	2,268	2,268	2,251	2,251	600	2,251
2021-07-20	2,265	2,265	2,230	2,238	1,900	2,238
2021-07-19	2,228	2,275	2,228	2,265	900	2,265
2021-07-16	2,226	2,228	2,206	2,228	2,200	2,228
2021-07-15	2,225	2,225	2,205	2,219	1,600	2,219
2021-07-14	2,190	2,219	2,179	2,201	2,400	2,201
2021-07-13	2,164	2,193	2,164	2,175	1,900	2,175
2021-07-12	2,170	2,170	2,128	2,163	1,800	2,163
2021-07-09	2,140	2,157	2,112	2,148	1,900	2,148
2021-07-08	2,157	2,160	2,150	2,160	1,400	2,160
2021-07-07	2,150	2,163	2,140	2,163	1,100	2,163
2021-07-06	2,159	2,167	2,140	2,151	2,300	2,151
2021-07-05	2,200	2,200	2,080	2,159	8,300	2,159
2021-07-02	2,250	2,250	2,202	2,210	2,000	2,210
2021-07-01	2,240	2,340	2,226	2,226	4,300	2,226
2021-06-30	2,329	2,329	2,046	2,239	11,700	2,239
2021-06-29	2,249	2,343	2,249	2,329	8,600	2,329
2021-06-28	2,250	2,274	2,215	2,248	5,200	2,248
2021-06-25	2,199	2,240	2,160	2,210	8,900	2,210
2021-06-24	2,100	2,170	2,100	2,170	10,300	2,170
2021-06-23	2,040	2,089	2,034	2,089	4,300	2,089
2021-06-22	2,044	2,047	2,015	2,039	1,300	2,039
2021-06-21	2,019	2,045	2,001	2,011	5,100	2,011
2021-06-18	2,000	2,075	2,000	2,040	8,900	2,040
2021-06-17	1,987	2,000	1,970	2,000	4,500	2,000
2021-06-16	1,936	1,975	1,936	1,952	4,900	1,952
2021-06-15	1,927	1,936	1,919	1,936	1,500	1,936
2021-06-14	1,907	1,927	1,906	1,927	9,200	1,927
2021-06-11	1,909	1,909	1,900	1,907	1,800	1,907
2021-06-10	1,900	1,909	1,895	1,899	2,300	1,899
2021-06-09	1,900	1,901	1,894	1,895	9,700	1,895
2021-06-08	1,900	1,906	1,900	1,905	3,000	1,905
2021-06-07	1,908	1,914	1,899	1,899	8,000	1,899
2021-06-04	1,903	1,909	1,903	1,909	3,000	1,909
2021-06-03	1,900	1,908	1,900	1,902	2,200	1,902
2021-06-02	1,902	1,909	1,902	1,903	3,000	1,903
2021-06-01	1,916	1,916	1,902	1,902	4,500	1,902
2021-05-31	1,930	1,930	1,915	1,917	1,600	1,917
2021-05-28	1,905	1,920	1,904	1,919	2,800	1,919
2021-05-27	1,909	1,910	1,905	1,906	1,500	1,906
2021-05-26	1,902	1,906	1,902	1,906	500	1,906
2021-05-25	1,901	1,907	1,900	1,907	900	1,907
2021-05-24	1,901	1,902	1,900	1,901	3,100	1,901
2021-05-21	1,913	1,913	1,898	1,901	6,100	1,901
2021-05-20	1,910	1,912	1,906	1,907	500	1,907
2021-05-19	1,907	1,914	1,904	1,907	2,900	1,907
2021-05-18	1,910	1,910	1,905	1,907	1,000	1,907
2021-05-17	1,915	1,915	1,908	1,910	1,100	1,910
2021-05-14	1,910	1,917	1,906	1,906	4,700	1,906
2021-05-13	1,905	1,920	1,905	1,915	3,100	1,915
2021-05-12	1,913	1,922	1,907	1,915	1,800	1,915
2021-05-11	1,908	1,924	1,908	1,915	2,500	1,915
2021-05-10	1,921	1,936	1,906	1,920	5,600	1,920
2021-05-07	1,930	1,948	1,927	1,946	5,900	1,946
2021-05-06	1,904	1,927	1,903	1,903	5,400	1,903
2021-04-30	1,904	1,919	1,903	1,903	3,300	1,903
2021-04-28	1,903	1,909	1,903	1,904	800	1,904
2021-04-27	1,908	1,908	1,902	1,902	1,000	1,902
2021-04-26	1,910	1,911	1,908	1,908	1,000	1,908
2021-04-23	1,905	1,914	1,905	1,911	2,300	1,911
2021-04-22	1,907	1,910	1,902	1,909	1,400	1,909
2021-04-21	1,900	1,900	1,890	1,890	5,800	1,890
2021-04-20	1,910	1,910	1,901	1,909	2,000	1,909
2021-04-19	1,915	1,915	1,901	1,901	3,600	1,901
2021-04-16	1,908	1,915	1,902	1,906	2,800	1,906
2021-04-15	1,903	1,908	1,901	1,908	2,400	1,908
2021-04-14	1,904	1,905	1,902	1,903	1,800	1,903
2021-04-13	1,903	1,904	1,896	1,900	800	1,900
2021-04-12	1,904	1,904	1,892	1,895	3,700	1,895
2021-04-09	1,892	1,902	1,891	1,900	3,600	1,900
2021-04-08	1,903	1,906	1,890	1,906	3,900	1,906
2021-04-07	1,890	1,903	1,890	1,903	2,000	1,903
2021-04-06	1,899	1,899	1,891	1,898	1,700	1,898
2021-04-05	1,900	1,903	1,890	1,898	2,000	1,898
2021-04-02	1,870	1,900	1,868	1,900	5,400	1,900
2021-04-01	1,879	1,880	1,871	1,877	1,900	1,877
2021-03-31	1,870	1,879	1,867	1,871	3,200	1,871
2021-03-30	1,860	1,890	1,856	1,880	11,100	1,880
2021-03-29	1,950	1,950	1,926	1,930	17,200	1,930
2021-03-26	1,931	1,942	1,930	1,939	7,900	1,939
2021-03-25	1,929	1,930	1,917	1,920	4,100	1,920
2021-03-24	1,919	1,929	1,915	1,918	7,500	1,918
2021-03-23	1,924	1,942	1,916	1,920	9,000	1,920
2021-03-22	1,902	1,935	1,901	1,924	11,800	1,924
2021-03-19	1,921	1,949	1,904	1,912	21,500	1,912
2021-03-18	1,885	1,936	1,885	1,919	34,200	1,919
2021-03-17	2,051	2,051	1,765	1,874	178,300	1,874
2021-03-16	1,660	1,660	1,650	1,651	1,500	1,651
2021-03-15	1,650	1,676	1,636	1,651	8,400	1,651
2021-03-12	1,622	1,631	1,619	1,622	6,200	1,622
2021-03-11	1,622	1,630	1,622	1,629	3,100	1,629
2021-03-10	1,618	1,628	1,618	1,621	1,900	1,621
2021-03-09	1,618	1,618	1,617	1,617	1,800	1,617
2021-03-08	1,643	1,643	1,618	1,618	1,500	1,618
2021-03-05	1,620	1,625	1,617	1,619	1,200	1,619
2021-03-04	1,620	1,620	1,617	1,617	1,000	1,617
2021-03-03	1,618	1,626	1,618	1,618	900	1,618
2021-03-02	1,619	1,621	1,618	1,618	1,300	1,618
2021-03-01	1,626	1,626	1,619	1,619	1,400	1,619
2021-02-26	1,621	1,621	1,617	1,617	1,400	1,617
2021-02-25	1,617	1,623	1,617	1,623	1,000	1,623
2021-02-24	1,623	1,623	1,616	1,616	1,400	1,616
2021-02-22	1,622	1,622	1,617	1,619	900	1,619
2021-02-19	1,619	1,625	1,618	1,618	1,600	1,618
2021-02-18	1,629	1,629	1,619	1,619	1,300	1,619
2021-02-17	1,630	1,637	1,619	1,619	4,400	1,619
2021-02-16	1,644	1,644	1,620	1,620	2,000	1,620
2021-02-15	1,623	1,630	1,621	1,621	1,500	1,621
2021-02-12	1,636	1,643	1,636	1,638	1,000	1,638
2021-02-10	1,615	1,630	1,615	1,621	800	1,621
2021-02-09	1,616	1,616	1,616	1,616	100	1,616
2021-02-08	1,611	1,615	1,607	1,615	1,400	1,615
2021-02-05	1,609	1,615	1,607	1,607	800	1,607
2021-02-04	1,615	1,615	1,607	1,609	800	1,609
2021-02-03	1,614	1,619	1,612	1,616	1,600	1,616
2021-02-02	1,622	1,626	1,609	1,626	1,500	1,626
2021-02-01	1,610	1,637	1,603	1,617	1,500	1,617
2021-01-29	1,601	1,608	1,600	1,608	1,900	1,608
2021-01-28	1,605	1,605	1,600	1,600	1,000	1,600
2021-01-27	1,619	1,619	1,600	1,600	1,400	1,600
2021-01-26	1,605	1,609	1,602	1,602	1,500	1,602
2021-01-25	1,603	1,609	1,603	1,603	1,300	1,603
2021-01-22	1,605	1,610	1,603	1,603	1,200	1,603
2021-01-21	1,607	1,608	1,606	1,606	1,400	1,606
2021-01-20	1,602	1,621	1,602	1,607	1,300	1,607
2021-01-19	1,629	1,707	1,600	1,619	4,400	1,619
2021-01-18	1,620	1,628	1,620	1,628	700	1,628
2021-01-15	1,612	1,621	1,612	1,621	300	1,621
2021-01-14	1,602	1,611	1,601	1,608	1,100	1,608
2021-01-13	1,602	1,602	1,602	1,602	100	1,602
2021-01-12	1,595	1,607	1,595	1,601	1,500	1,601
2021-01-08	1,600	1,604	1,600	1,604	600	1,604
2021-01-07	1,600	1,600	1,600	1,600	300	1,600
2021-01-06	1,592	1,599	1,590	1,599	1,000	1,599
2021-01-05	1,598	1,598	1,592	1,592	400	1,592
2021-01-04	1,596	1,605	1,594	1,594	2,500	1,594

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 [2021年度]

9955 (株)ヨンキュウの時系列データ [2021年度]