ヨンキュウ(9955)の株価時系列情報
ヨンキュウ(9955)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2010/12/30 | 400 | 400 | 395 | 400 | 7,400 |
2010/12/29 | 395 | 397 | 394 | 397 | 2,000 |
2010/12/28 | 394 | 400 | 394 | 395 | 6,300 |
2010/12/27 | 400 | 402 | 397 | 397 | 4,200 |
2010/12/24 | 406 | 408 | 396 | 398 | 5,000 |
2010/12/22 | 410 | 419 | 397 | 407 | 64,000 |
2010/12/21 | 373 | 373 | 370 | 370 | 2,500 |
2010/12/20 | 373 | 378 | 369 | 370 | 14,200 |
2010/12/17 | 370 | 376 | 369 | 370 | 3,000 |
2010/12/16 | 380 | 380 | 370 | 370 | 23,900 |
2010/12/15 | 373 | 380 | 373 | 380 | 18,200 |
2010/12/14 | 375 | 375 | 368 | 369 | 13,000 |
2010/12/13 | 367 | 371 | 363 | 363 | 28,600 |
2010/12/10 | 366 | 366 | 366 | 366 | 7,700 |
2010/12/09 | 365 | 368 | 365 | 366 | 45,000 |
2010/12/08 | 370 | 377 | 365 | 365 | 12,500 |
2010/12/07 | 360 | 370 | 360 | 370 | 14,500 |
2010/12/06 | 360 | 364 | 359 | 360 | 12,600 |
2010/12/03 | 354 | 359 | 352 | 357 | 12,900 |
2010/12/02 | 355 | 360 | 355 | 357 | 2,500 |
2010/12/01 | 356 | 359 | 350 | 355 | 18,100 |
2010/11/30 | 366 | 366 | 356 | 357 | 2,700 |
2010/11/29 | 363 | 364 | 359 | 359 | 7,200 |
2010/11/26 | 357 | 365 | 357 | 360 | 50,400 |
2010/11/25 | 353 | 354 | 352 | 354 | 700 |
2010/11/24 | 355 | 356 | 349 | 353 | 4,200 |
2010/11/22 | 349 | 356 | 349 | 353 | 3,200 |
2010/11/19 | 346 | 351 | 346 | 348 | 3,600 |
2010/11/18 | 348 | 351 | 343 | 345 | 7,600 |
2010/11/17 | 346 | 347 | 340 | 345 | 2,600 |
2010/11/16 | 345 | 345 | 340 | 343 | 1,500 |
2010/11/15 | 340 | 345 | 333 | 345 | 3,600 |
2010/11/12 | 336 | 340 | 330 | 340 | 11,000 |
2010/11/11 | 340 | 342 | 340 | 342 | 1,300 |
2010/11/10 | 337 | 340 | 334 | 340 | 1,400 |
2010/11/09 | 339 | 339 | 336 | 336 | 6,600 |
2010/11/08 | 339 | 339 | 338 | 338 | 2,700 |
2010/11/05 | 340 | 340 | 333 | 336 | 2,600 |
2010/11/04 | 333 | 333 | 332 | 333 | 1,400 |
2010/11/02 | 334 | 334 | 331 | 333 | 2,300 |
2010/11/01 | 0 | 0 | 0 | 337 | 0 |
2010/10/29 | 345 | 345 | 337 | 337 | 1,400 |
2010/10/28 | 340 | 342 | 338 | 338 | 1,500 |
2010/10/27 | 336 | 337 | 336 | 337 | 1,100 |
2010/10/26 | 337 | 337 | 336 | 336 | 1,000 |
2010/10/25 | 338 | 340 | 338 | 340 | 1,000 |
2010/10/22 | 344 | 344 | 337 | 337 | 3,200 |
2010/10/21 | 344 | 345 | 344 | 344 | 500 |
2010/10/20 | 345 | 345 | 344 | 344 | 600 |
2010/10/19 | 347 | 349 | 345 | 349 | 2,600 |
2010/10/18 | 343 | 348 | 342 | 345 | 1,900 |
2010/10/15 | 346 | 350 | 343 | 343 | 3,100 |
2010/10/14 | 347 | 353 | 346 | 347 | 1,100 |
2010/10/13 | 344 | 348 | 344 | 347 | 2,700 |
2010/10/12 | 353 | 353 | 346 | 347 | 2,400 |
2010/10/08 | 345 | 348 | 343 | 345 | 5,200 |
2010/10/07 | 346 | 349 | 346 | 347 | 400 |
2010/10/06 | 355 | 355 | 346 | 347 | 5,000 |
2010/10/05 | 351 | 351 | 344 | 351 | 6,900 |
2010/10/04 | 353 | 353 | 352 | 352 | 200 |
2010/10/01 | 353 | 353 | 353 | 353 | 700 |
2010/09/30 | 360 | 360 | 355 | 355 | 1,300 |
2010/09/29 | 356 | 356 | 353 | 356 | 5,500 |
2010/09/28 | 356 | 361 | 352 | 354 | 3,400 |
2010/09/27 | 356 | 359 | 354 | 354 | 6,400 |
2010/09/24 | 356 | 359 | 355 | 359 | 1,000 |
2010/09/22 | 365 | 365 | 356 | 360 | 2,800 |
2010/09/21 | 356 | 358 | 356 | 357 | 3,400 |
2010/09/17 | 355 | 357 | 354 | 357 | 10,100 |
2010/09/16 | 357 | 357 | 357 | 357 | 200 |
2010/09/15 | 356 | 360 | 356 | 359 | 2,400 |
2010/09/14 | 355 | 358 | 355 | 355 | 3,600 |
2010/09/13 | 357 | 358 | 355 | 356 | 12,000 |
2010/09/10 | 359 | 362 | 358 | 361 | 7,700 |
2010/09/09 | 365 | 365 | 359 | 359 | 5,500 |
2010/09/08 | 365 | 366 | 364 | 364 | 500 |
2010/09/07 | 365 | 372 | 364 | 372 | 5,900 |
2010/09/06 | 362 | 370 | 362 | 369 | 8,700 |
2010/09/03 | 363 | 367 | 362 | 367 | 700 |
2010/09/02 | 362 | 365 | 362 | 365 | 1,400 |
2010/09/01 | 365 | 365 | 365 | 365 | 100 |
2010/08/31 | 368 | 368 | 367 | 367 | 1,200 |
2010/08/30 | 373 | 373 | 366 | 367 | 4,800 |
2010/08/27 | 364 | 365 | 364 | 365 | 300 |
2010/08/26 | 364 | 366 | 364 | 366 | 200 |
2010/08/25 | 369 | 369 | 360 | 360 | 3,300 |
2010/08/24 | 361 | 365 | 361 | 361 | 2,500 |
2010/08/23 | 365 | 365 | 361 | 364 | 800 |
2010/08/20 | 363 | 363 | 363 | 363 | 600 |
2010/08/19 | 363 | 365 | 361 | 365 | 1,900 |
2010/08/18 | 372 | 372 | 362 | 363 | 9,100 |
2010/08/17 | 377 | 377 | 370 | 372 | 4,600 |
2010/08/16 | 370 | 382 | 370 | 377 | 14,100 |
2010/08/13 | 364 | 366 | 359 | 366 | 7,600 |
2010/08/12 | 366 | 367 | 351 | 353 | 22,000 |
2010/08/11 | 372 | 372 | 359 | 366 | 13,600 |
2010/08/10 | 369 | 377 | 369 | 377 | 6,000 |
2010/08/09 | 385 | 385 | 359 | 369 | 92,400 |
2010/08/06 | 374 | 378 | 373 | 373 | 1,100 |
2010/08/05 | 375 | 376 | 374 | 374 | 4,800 |
2010/08/04 | 374 | 376 | 374 | 376 | 2,200 |
2010/08/03 | 373 | 380 | 373 | 377 | 3,500 |
2010/08/02 | 380 | 380 | 372 | 374 | 7,000 |
2010/07/30 | 380 | 380 | 378 | 378 | 900 |
2010/07/29 | 380 | 380 | 376 | 376 | 3,700 |
2010/07/28 | 377 | 379 | 373 | 377 | 1,300 |
2010/07/27 | 378 | 378 | 371 | 371 | 2,100 |
2010/07/26 | 371 | 371 | 371 | 371 | 100 |
2010/07/23 | 373 | 376 | 371 | 372 | 12,400 |
2010/07/22 | 372 | 375 | 372 | 372 | 1,900 |
2010/07/21 | 375 | 375 | 370 | 372 | 2,200 |
2010/07/20 | 380 | 380 | 376 | 376 | 4,300 |
2010/07/16 | 375 | 378 | 375 | 378 | 900 |
2010/07/15 | 375 | 375 | 375 | 375 | 100 |
2010/07/14 | 379 | 379 | 373 | 374 | 3,400 |
2010/07/13 | 373 | 379 | 373 | 379 | 1,700 |
2010/07/12 | 380 | 380 | 375 | 375 | 22,900 |
2010/07/09 | 376 | 381 | 376 | 381 | 600 |
2010/07/08 | 380 | 384 | 375 | 375 | 7,300 |
2010/07/07 | 380 | 381 | 380 | 380 | 2,100 |
2010/07/06 | 376 | 380 | 376 | 380 | 1,600 |
2010/07/05 | 370 | 380 | 370 | 380 | 2,600 |
2010/07/02 | 375 | 378 | 374 | 378 | 3,800 |
2010/07/01 | 398 | 398 | 371 | 371 | 1,100 |
2010/06/30 | 399 | 399 | 390 | 398 | 800 |
2010/06/29 | 394 | 400 | 384 | 399 | 6,200 |
2010/06/28 | 386 | 394 | 386 | 394 | 8,700 |
2010/06/25 | 388 | 388 | 380 | 380 | 6,600 |
2010/06/24 | 387 | 387 | 386 | 386 | 300 |
2010/06/23 | 380 | 388 | 380 | 381 | 9,100 |
2010/06/22 | 380 | 388 | 377 | 380 | 1,400 |
2010/06/21 | 381 | 388 | 380 | 385 | 10,400 |
2010/06/18 | 390 | 394 | 380 | 394 | 1,100 |
2010/06/17 | 389 | 390 | 376 | 390 | 5,100 |
2010/06/16 | 381 | 386 | 380 | 385 | 10,500 |
2010/06/15 | 375 | 381 | 373 | 375 | 2,400 |
2010/06/14 | 369 | 380 | 369 | 369 | 3,300 |
2010/06/11 | 370 | 370 | 369 | 369 | 400 |
2010/06/10 | 366 | 370 | 366 | 370 | 2,600 |
2010/06/09 | 370 | 374 | 370 | 374 | 17,900 |
2010/06/08 | 363 | 370 | 363 | 364 | 1,600 |
2010/06/07 | 0 | 0 | 0 | 365 | 0 |
2010/06/04 | 364 | 369 | 364 | 365 | 1,200 |
2010/06/03 | 367 | 370 | 363 | 365 | 5,400 |
2010/06/02 | 365 | 370 | 362 | 363 | 8,400 |
2010/06/01 | 370 | 370 | 366 | 370 | 6,300 |
2010/05/31 | 375 | 377 | 375 | 377 | 900 |
2010/05/28 | 377 | 380 | 363 | 368 | 36,800 |
2010/05/27 | 374 | 377 | 368 | 370 | 5,700 |
2010/05/26 | 376 | 380 | 375 | 380 | 1,400 |
2010/05/25 | 380 | 380 | 376 | 380 | 1,000 |
2010/05/24 | 379 | 387 | 379 | 385 | 900 |
2010/05/21 | 379 | 389 | 376 | 389 | 11,600 |
2010/05/20 | 385 | 386 | 381 | 386 | 8,600 |
2010/05/19 | 395 | 396 | 384 | 387 | 11,400 |
2010/05/18 | 406 | 406 | 394 | 400 | 12,500 |
2010/05/17 | 407 | 412 | 400 | 401 | 26,600 |
2010/05/14 | 404 | 412 | 400 | 412 | 9,400 |
2010/05/13 | 404 | 409 | 401 | 404 | 35,500 |
2010/05/12 | 400 | 405 | 395 | 403 | 112,200 |
2010/05/11 | 390 | 397 | 386 | 390 | 9,400 |
2010/05/10 | 393 | 394 | 382 | 394 | 10,300 |
2010/05/07 | 396 | 398 | 375 | 394 | 19,800 |
2010/05/06 | 400 | 417 | 398 | 402 | 8,300 |
2010/04/30 | 404 | 408 | 401 | 405 | 13,000 |
2010/04/28 | 401 | 404 | 395 | 401 | 10,100 |
2010/04/27 | 399 | 410 | 394 | 404 | 11,000 |
2010/04/26 | 386 | 397 | 385 | 391 | 9,700 |
2010/04/23 | 382 | 387 | 381 | 384 | 17,600 |
2010/04/22 | 385 | 389 | 379 | 382 | 8,300 |
2010/04/21 | 383 | 393 | 380 | 385 | 15,500 |
2010/04/20 | 385 | 390 | 379 | 383 | 11,600 |
2010/04/19 | 376 | 385 | 376 | 385 | 7,000 |
2010/04/16 | 382 | 397 | 377 | 390 | 17,000 |
2010/04/15 | 376 | 390 | 376 | 385 | 15,800 |
2010/04/14 | 375 | 379 | 375 | 376 | 6,500 |
2010/04/13 | 383 | 383 | 373 | 374 | 17,300 |
2010/04/12 | 375 | 394 | 370 | 381 | 38,800 |
2010/04/09 | 369 | 372 | 369 | 372 | 1,400 |
2010/04/08 | 369 | 371 | 368 | 368 | 3,400 |
2010/04/07 | 368 | 370 | 367 | 368 | 14,800 |
2010/04/06 | 377 | 377 | 368 | 369 | 11,300 |
2010/04/05 | 379 | 379 | 369 | 376 | 3,700 |
2010/04/02 | 367 | 371 | 367 | 371 | 1,300 |
2010/04/01 | 366 | 368 | 364 | 365 | 5,300 |
2010/03/31 | 368 | 371 | 366 | 370 | 3,800 |
2010/03/30 | 366 | 375 | 366 | 368 | 4,900 |
2010/03/29 | 368 | 374 | 368 | 372 | 8,300 |
2010/03/26 | 373 | 374 | 367 | 372 | 8,300 |
2010/03/25 | 375 | 384 | 364 | 373 | 21,500 |
2010/03/24 | 380 | 384 | 369 | 370 | 4,600 |
2010/03/23 | 366 | 378 | 366 | 378 | 2,800 |
2010/03/19 | 364 | 367 | 361 | 364 | 29,900 |
2010/03/18 | 373 | 387 | 373 | 379 | 7,200 |
2010/03/17 | 385 | 388 | 371 | 372 | 18,100 |
2010/03/16 | 396 | 396 | 383 | 385 | 9,100 |
2010/03/15 | 393 | 405 | 393 | 396 | 5,600 |
2010/03/12 | 401 | 409 | 392 | 395 | 15,200 |
2010/03/11 | 368 | 420 | 366 | 414 | 55,100 |
2010/03/10 | 357 | 363 | 357 | 357 | 2,600 |
2010/03/09 | 370 | 373 | 357 | 361 | 12,700 |
2010/03/08 | 377 | 377 | 365 | 365 | 6,300 |
2010/03/05 | 375 | 384 | 372 | 372 | 7,700 |
2010/03/04 | 375 | 379 | 374 | 375 | 38,300 |
2010/03/03 | 375 | 379 | 375 | 375 | 6,200 |
2010/03/02 | 375 | 386 | 375 | 375 | 13,100 |
2010/03/01 | 380 | 389 | 372 | 373 | 12,100 |
2010/02/26 | 377 | 379 | 369 | 370 | 7,600 |
2010/02/25 | 369 | 371 | 369 | 371 | 2,300 |
2010/02/24 | 375 | 378 | 372 | 372 | 6,800 |
2010/02/23 | 375 | 375 | 375 | 375 | 8,400 |
2010/02/22 | 375 | 376 | 370 | 375 | 15,500 |
2010/02/19 | 361 | 367 | 361 | 367 | 1,200 |
2010/02/18 | 367 | 380 | 363 | 363 | 8,900 |
2010/02/17 | 362 | 377 | 362 | 375 | 27,100 |
2010/02/16 | 361 | 375 | 360 | 370 | 6,200 |
2010/02/15 | 359 | 360 | 359 | 359 | 2,600 |
2010/02/12 | 355 | 360 | 355 | 360 | 6,000 |
2010/02/10 | 354 | 355 | 348 | 351 | 7,200 |
2010/02/09 | 349 | 356 | 349 | 349 | 3,600 |
2010/02/08 | 354 | 360 | 349 | 352 | 17,200 |
2010/02/05 | 353 | 354 | 352 | 354 | 2,600 |
2010/02/04 | 358 | 359 | 358 | 358 | 400 |
2010/02/03 | 358 | 358 | 358 | 358 | 100 |
2010/02/02 | 354 | 354 | 353 | 353 | 900 |
2010/02/01 | 354 | 354 | 354 | 354 | 1,600 |
2010/01/29 | 353 | 355 | 351 | 351 | 7,400 |
2010/01/28 | 358 | 358 | 353 | 355 | 3,500 |
2010/01/27 | 359 | 359 | 355 | 358 | 1,400 |
2010/01/26 | 360 | 360 | 356 | 357 | 1,000 |
2010/01/25 | 352 | 360 | 350 | 360 | 6,500 |
2010/01/22 | 353 | 353 | 346 | 348 | 4,800 |
2010/01/21 | 348 | 352 | 347 | 350 | 1,400 |
2010/01/20 | 352 | 355 | 350 | 350 | 3,000 |
2010/01/19 | 358 | 358 | 350 | 355 | 4,500 |
2010/01/18 | 359 | 359 | 354 | 355 | 2,700 |
2010/01/15 | 359 | 364 | 352 | 356 | 5,000 |
2010/01/14 | 357 | 363 | 357 | 359 | 1,900 |
2010/01/13 | 354 | 369 | 354 | 356 | 5,300 |
2010/01/12 | 361 | 367 | 350 | 354 | 13,500 |
2010/01/08 | 350 | 359 | 348 | 350 | 2,500 |
2010/01/07 | 345 | 357 | 345 | 350 | 5,400 |
2010/01/06 | 348 | 352 | 348 | 349 | 1,300 |
2010/01/05 | 364 | 364 | 363 | 363 | 500 |
2010/01/04 | 341 | 360 | 341 | 352 | 8,700 |