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 |
---|---|---|---|---|---|
2011/12/30 | 596 | 619 | 585 | 617 | 26,100 |
2011/12/29 | 592 | 593 | 589 | 593 | 1,300 |
2011/12/28 | 592 | 592 | 583 | 592 | 4,800 |
2011/12/27 | 593 | 593 | 583 | 592 | 1,900 |
2011/12/26 | 590 | 594 | 583 | 593 | 19,400 |
2011/12/22 | 570 | 579 | 568 | 570 | 10,100 |
2011/12/21 | 576 | 578 | 560 | 562 | 10,900 |
2011/12/20 | 560 | 580 | 557 | 579 | 5,300 |
2011/12/19 | 587 | 588 | 559 | 564 | 16,200 |
2011/12/16 | 595 | 595 | 583 | 583 | 3,100 |
2011/12/15 | 592 | 600 | 570 | 596 | 11,300 |
2011/12/14 | 596 | 596 | 580 | 594 | 8,300 |
2011/12/13 | 566 | 597 | 566 | 594 | 17,400 |
2011/12/12 | 560 | 598 | 560 | 586 | 53,200 |
2011/12/09 | 549 | 557 | 530 | 550 | 71,700 |
2011/12/08 | 535 | 560 | 532 | 556 | 39,400 |
2011/12/07 | 527 | 535 | 525 | 533 | 8,700 |
2011/12/06 | 531 | 534 | 526 | 526 | 12,900 |
2011/12/05 | 524 | 534 | 523 | 528 | 18,200 |
2011/12/02 | 514 | 520 | 514 | 519 | 5,900 |
2011/12/01 | 508 | 519 | 507 | 509 | 4,800 |
2011/11/30 | 518 | 518 | 506 | 514 | 6,800 |
2011/11/29 | 505 | 514 | 505 | 513 | 2,800 |
2011/11/28 | 505 | 510 | 505 | 510 | 2,200 |
2011/11/25 | 504 | 506 | 500 | 504 | 4,100 |
2011/11/24 | 497 | 510 | 489 | 504 | 16,100 |
2011/11/22 | 489 | 499 | 470 | 498 | 6,100 |
2011/11/21 | 492 | 492 | 483 | 489 | 2,200 |
2011/11/18 | 503 | 503 | 491 | 495 | 4,300 |
2011/11/17 | 478 | 539 | 472 | 493 | 74,600 |
2011/11/16 | 476 | 483 | 473 | 475 | 6,000 |
2011/11/15 | 472 | 477 | 470 | 476 | 9,800 |
2011/11/14 | 473 | 475 | 470 | 471 | 5,200 |
2011/11/11 | 466 | 474 | 465 | 470 | 5,200 |
2011/11/10 | 466 | 470 | 465 | 470 | 4,300 |
2011/11/09 | 474 | 474 | 468 | 472 | 600 |
2011/11/08 | 480 | 480 | 463 | 475 | 20,700 |
2011/11/07 | 473 | 480 | 470 | 480 | 6,100 |
2011/11/04 | 473 | 479 | 471 | 474 | 1,900 |
2011/11/02 | 484 | 484 | 470 | 482 | 6,900 |
2011/11/01 | 492 | 492 | 480 | 485 | 900 |
2011/10/31 | 496 | 496 | 487 | 492 | 4,100 |
2011/10/28 | 485 | 489 | 485 | 489 | 1,300 |
2011/10/27 | 485 | 485 | 477 | 483 | 5,600 |
2011/10/26 | 485 | 489 | 475 | 486 | 10,700 |
2011/10/25 | 485 | 493 | 477 | 484 | 27,400 |
2011/10/24 | 486 | 486 | 477 | 485 | 1,300 |
2011/10/21 | 482 | 490 | 477 | 484 | 19,900 |
2011/10/20 | 488 | 492 | 477 | 477 | 12,200 |
2011/10/19 | 484 | 490 | 483 | 488 | 9,400 |
2011/10/18 | 482 | 485 | 482 | 484 | 10,200 |
2011/10/17 | 477 | 484 | 475 | 482 | 12,700 |
2011/10/14 | 460 | 477 | 459 | 477 | 105,100 |
2011/10/13 | 458 | 461 | 453 | 461 | 5,100 |
2011/10/12 | 458 | 460 | 450 | 458 | 4,500 |
2011/10/11 | 453 | 460 | 451 | 458 | 5,300 |
2011/10/07 | 462 | 462 | 455 | 461 | 1,100 |
2011/10/06 | 459 | 462 | 455 | 462 | 3,300 |
2011/10/05 | 456 | 456 | 455 | 455 | 500 |
2011/10/04 | 462 | 462 | 452 | 455 | 1,600 |
2011/10/03 | 454 | 460 | 445 | 460 | 7,200 |
2011/09/30 | 448 | 459 | 447 | 451 | 10,000 |
2011/09/29 | 444 | 448 | 431 | 448 | 2,600 |
2011/09/28 | 450 | 463 | 445 | 452 | 14,500 |
2011/09/27 | 449 | 450 | 445 | 450 | 700 |
2011/09/26 | 445 | 449 | 433 | 449 | 8,700 |
2011/09/22 | 455 | 456 | 455 | 455 | 700 |
2011/09/21 | 453 | 455 | 445 | 455 | 1,300 |
2011/09/20 | 458 | 458 | 448 | 453 | 1,200 |
2011/09/16 | 463 | 463 | 452 | 454 | 11,800 |
2011/09/15 | 457 | 463 | 457 | 463 | 600 |
2011/09/14 | 461 | 467 | 458 | 463 | 800 |
2011/09/13 | 462 | 473 | 461 | 461 | 6,000 |
2011/09/12 | 465 | 476 | 449 | 470 | 9,100 |
2011/09/09 | 464 | 478 | 452 | 465 | 4,800 |
2011/09/08 | 455 | 466 | 448 | 465 | 10,400 |
2011/09/07 | 449 | 459 | 444 | 450 | 7,100 |
2011/09/06 | 441 | 455 | 437 | 449 | 8,300 |
2011/09/05 | 441 | 446 | 441 | 441 | 3,300 |
2011/09/02 | 452 | 452 | 447 | 447 | 800 |
2011/09/01 | 455 | 455 | 448 | 454 | 800 |
2011/08/31 | 454 | 456 | 447 | 456 | 3,000 |
2011/08/30 | 450 | 454 | 446 | 454 | 1,400 |
2011/08/29 | 455 | 457 | 443 | 446 | 14,900 |
2011/08/26 | 459 | 459 | 452 | 455 | 4,000 |
2011/08/25 | 450 | 460 | 450 | 460 | 3,200 |
2011/08/24 | 459 | 462 | 448 | 452 | 6,900 |
2011/08/23 | 460 | 468 | 456 | 459 | 5,000 |
2011/08/22 | 456 | 467 | 456 | 467 | 7,400 |
2011/08/19 | 464 | 464 | 450 | 452 | 4,100 |
2011/08/18 | 463 | 464 | 452 | 464 | 5,100 |
2011/08/17 | 461 | 463 | 459 | 459 | 3,800 |
2011/08/16 | 470 | 470 | 461 | 463 | 4,600 |
2011/08/15 | 480 | 480 | 470 | 470 | 4,600 |
2011/08/12 | 474 | 482 | 464 | 482 | 12,100 |
2011/08/11 | 467 | 474 | 467 | 473 | 9,900 |
2011/08/10 | 467 | 472 | 456 | 462 | 7,800 |
2011/08/09 | 456 | 463 | 439 | 463 | 28,800 |
2011/08/08 | 469 | 469 | 455 | 458 | 11,400 |
2011/08/05 | 459 | 485 | 456 | 471 | 24,900 |
2011/08/04 | 468 | 481 | 468 | 481 | 7,100 |
2011/08/03 | 468 | 473 | 463 | 465 | 9,700 |
2011/08/02 | 467 | 471 | 467 | 471 | 1,800 |
2011/08/01 | 472 | 472 | 465 | 465 | 5,800 |
2011/07/29 | 474 | 474 | 465 | 469 | 5,300 |
2011/07/28 | 470 | 473 | 469 | 469 | 9,300 |
2011/07/27 | 480 | 480 | 470 | 470 | 14,700 |
2011/07/26 | 474 | 485 | 474 | 485 | 12,600 |
2011/07/25 | 478 | 478 | 478 | 478 | 800 |
2011/07/22 | 482 | 482 | 475 | 479 | 25,400 |
2011/07/21 | 468 | 488 | 468 | 480 | 42,300 |
2011/07/20 | 479 | 479 | 473 | 474 | 18,200 |
2011/07/19 | 467 | 477 | 465 | 471 | 38,100 |
2011/07/15 | 467 | 471 | 460 | 462 | 24,900 |
2011/07/14 | 474 | 476 | 465 | 466 | 23,600 |
2011/07/13 | 466 | 476 | 466 | 474 | 22,500 |
2011/07/12 | 470 | 470 | 466 | 470 | 3,600 |
2011/07/11 | 472 | 475 | 469 | 472 | 11,300 |
2011/07/08 | 471 | 473 | 468 | 472 | 54,800 |
2011/07/07 | 470 | 477 | 469 | 470 | 27,000 |
2011/07/06 | 471 | 475 | 468 | 469 | 26,700 |
2011/07/05 | 475 | 477 | 473 | 475 | 1,400 |
2011/07/04 | 487 | 495 | 474 | 478 | 39,900 |
2011/07/01 | 478 | 484 | 468 | 484 | 25,500 |
2011/06/30 | 471 | 473 | 468 | 473 | 34,100 |
2011/06/29 | 473 | 473 | 468 | 472 | 7,300 |
2011/06/28 | 480 | 480 | 472 | 474 | 7,000 |
2011/06/27 | 482 | 485 | 480 | 480 | 4,900 |
2011/06/24 | 484 | 485 | 481 | 485 | 1,800 |
2011/06/23 | 486 | 490 | 482 | 482 | 2,700 |
2011/06/22 | 493 | 495 | 487 | 489 | 6,100 |
2011/06/21 | 507 | 509 | 485 | 491 | 132,500 |
2011/06/20 | 491 | 491 | 483 | 491 | 6,200 |
2011/06/17 | 494 | 494 | 478 | 491 | 13,100 |
2011/06/16 | 465 | 505 | 460 | 491 | 60,500 |
2011/06/15 | 470 | 475 | 469 | 475 | 8,900 |
2011/06/14 | 475 | 478 | 475 | 476 | 12,500 |
2011/06/13 | 464 | 475 | 458 | 475 | 13,000 |
2011/06/10 | 470 | 477 | 465 | 472 | 10,900 |
2011/06/09 | 475 | 475 | 469 | 475 | 900 |
2011/06/08 | 470 | 480 | 462 | 476 | 13,900 |
2011/06/07 | 464 | 464 | 461 | 461 | 3,800 |
2011/06/06 | 464 | 470 | 462 | 464 | 5,700 |
2011/06/03 | 463 | 464 | 462 | 463 | 10,700 |
2011/06/02 | 458 | 466 | 458 | 461 | 16,900 |
2011/06/01 | 465 | 465 | 461 | 464 | 7,500 |
2011/05/31 | 468 | 468 | 463 | 463 | 3,200 |
2011/05/30 | 465 | 465 | 458 | 462 | 2,700 |
2011/05/27 | 460 | 463 | 460 | 460 | 4,100 |
2011/05/26 | 467 | 467 | 460 | 460 | 2,000 |
2011/05/25 | 466 | 475 | 465 | 475 | 11,900 |
2011/05/24 | 471 | 471 | 464 | 471 | 13,400 |
2011/05/23 | 460 | 467 | 460 | 463 | 4,100 |
2011/05/20 | 472 | 479 | 472 | 475 | 2,900 |
2011/05/19 | 477 | 477 | 462 | 465 | 4,200 |
2011/05/18 | 475 | 475 | 468 | 474 | 24,100 |
2011/05/17 | 480 | 480 | 465 | 470 | 7,400 |
2011/05/16 | 479 | 490 | 470 | 480 | 17,600 |
2011/05/13 | 495 | 495 | 473 | 480 | 66,400 |
2011/05/12 | 449 | 490 | 449 | 468 | 33,000 |
2011/05/11 | 451 | 453 | 440 | 453 | 12,200 |
2011/05/10 | 458 | 465 | 452 | 455 | 5,800 |
2011/05/09 | 460 | 460 | 450 | 455 | 1,000 |
2011/05/06 | 451 | 460 | 450 | 455 | 1,800 |
2011/05/02 | 455 | 464 | 455 | 462 | 2,600 |
2011/04/28 | 443 | 455 | 443 | 455 | 4,300 |
2011/04/27 | 446 | 452 | 440 | 444 | 8,400 |
2011/04/26 | 458 | 458 | 448 | 450 | 5,500 |
2011/04/25 | 461 | 465 | 453 | 462 | 3,500 |
2011/04/22 | 449 | 466 | 443 | 466 | 5,100 |
2011/04/21 | 458 | 458 | 448 | 449 | 5,700 |
2011/04/20 | 458 | 459 | 445 | 458 | 16,100 |
2011/04/19 | 468 | 470 | 461 | 462 | 4,300 |
2011/04/18 | 472 | 478 | 466 | 478 | 4,900 |
2011/04/15 | 468 | 474 | 467 | 472 | 2,800 |
2011/04/14 | 483 | 492 | 473 | 477 | 19,500 |
2011/04/13 | 443 | 477 | 443 | 477 | 27,400 |
2011/04/12 | 452 | 478 | 450 | 452 | 42,400 |
2011/04/11 | 465 | 470 | 455 | 465 | 34,700 |
2011/04/08 | 470 | 495 | 470 | 481 | 15,400 |
2011/04/07 | 495 | 510 | 490 | 492 | 7,200 |
2011/04/06 | 512 | 512 | 500 | 509 | 13,900 |
2011/04/05 | 523 | 523 | 506 | 511 | 24,700 |
2011/04/04 | 550 | 555 | 526 | 531 | 47,700 |
2011/04/01 | 499 | 532 | 499 | 530 | 62,100 |
2011/03/31 | 461 | 498 | 461 | 492 | 19,000 |
2011/03/30 | 459 | 460 | 446 | 456 | 4,900 |
2011/03/29 | 442 | 455 | 420 | 446 | 20,500 |
2011/03/28 | 475 | 485 | 458 | 458 | 15,000 |
2011/03/25 | 522 | 522 | 467 | 483 | 88,800 |
2011/03/24 | 509 | 509 | 480 | 494 | 21,100 |
2011/03/23 | 506 | 510 | 495 | 510 | 14,300 |
2011/03/22 | 516 | 517 | 500 | 506 | 12,200 |
2011/03/18 | 462 | 500 | 462 | 490 | 53,600 |
2011/03/17 | 422 | 493 | 420 | 470 | 33,900 |
2011/03/16 | 415 | 458 | 415 | 438 | 94,300 |
2011/03/15 | 480 | 491 | 405 | 414 | 47,900 |
2011/03/14 | 479 | 517 | 479 | 505 | 60,300 |
2011/03/11 | 510 | 575 | 510 | 545 | 65,400 |
2011/03/10 | 550 | 555 | 520 | 530 | 67,800 |
2011/03/09 | 486 | 565 | 482 | 549 | 166,900 |
2011/03/08 | 482 | 485 | 479 | 485 | 3,300 |
2011/03/07 | 481 | 493 | 481 | 488 | 30,500 |
2011/03/04 | 468 | 485 | 468 | 477 | 17,600 |
2011/03/03 | 481 | 481 | 468 | 468 | 10,000 |
2011/03/02 | 474 | 485 | 474 | 481 | 22,400 |
2011/03/01 | 470 | 485 | 470 | 485 | 67,600 |
2011/02/28 | 450 | 468 | 440 | 467 | 75,500 |
2011/02/25 | 425 | 438 | 425 | 435 | 8,800 |
2011/02/24 | 438 | 438 | 422 | 427 | 7,700 |
2011/02/23 | 436 | 454 | 433 | 440 | 19,400 |
2011/02/22 | 436 | 440 | 433 | 434 | 11,600 |
2011/02/21 | 441 | 441 | 440 | 440 | 1,400 |
2011/02/18 | 437 | 443 | 432 | 440 | 4,200 |
2011/02/17 | 432 | 432 | 431 | 431 | 300 |
2011/02/16 | 430 | 438 | 425 | 431 | 7,400 |
2011/02/15 | 443 | 443 | 430 | 431 | 5,400 |
2011/02/14 | 433 | 439 | 433 | 438 | 2,300 |
2011/02/10 | 439 | 450 | 437 | 437 | 3,000 |
2011/02/09 | 445 | 455 | 435 | 438 | 4,400 |
2011/02/08 | 460 | 464 | 445 | 445 | 25,600 |
2011/02/07 | 426 | 451 | 422 | 450 | 18,300 |
2011/02/04 | 416 | 418 | 410 | 417 | 8,800 |
2011/02/03 | 414 | 415 | 412 | 412 | 3,600 |
2011/02/02 | 410 | 412 | 409 | 410 | 1,500 |
2011/02/01 | 410 | 413 | 408 | 410 | 3,000 |
2011/01/31 | 406 | 411 | 406 | 409 | 2,900 |
2011/01/28 | 405 | 411 | 405 | 405 | 1,700 |
2011/01/27 | 410 | 412 | 405 | 405 | 3,700 |
2011/01/26 | 411 | 413 | 407 | 410 | 4,100 |
2011/01/25 | 405 | 407 | 405 | 405 | 300 |
2011/01/24 | 397 | 410 | 397 | 410 | 8,500 |
2011/01/21 | 400 | 407 | 399 | 400 | 9,600 |
2011/01/20 | 411 | 411 | 399 | 399 | 8,700 |
2011/01/19 | 410 | 417 | 410 | 414 | 8,500 |
2011/01/18 | 410 | 417 | 401 | 408 | 13,000 |
2011/01/17 | 409 | 410 | 403 | 409 | 5,700 |
2011/01/14 | 409 | 412 | 408 | 408 | 8,700 |
2011/01/13 | 410 | 412 | 403 | 412 | 8,000 |
2011/01/12 | 409 | 412 | 408 | 410 | 3,000 |
2011/01/11 | 413 | 415 | 408 | 409 | 8,300 |
2011/01/07 | 406 | 417 | 406 | 410 | 4,800 |
2011/01/06 | 400 | 417 | 400 | 406 | 28,900 |
2011/01/05 | 401 | 403 | 400 | 400 | 11,200 |
2011/01/04 | 400 | 402 | 396 | 402 | 3,300 |