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 |
|---|---|---|---|---|---|
| 1995/12/29 | 2,450 | 2,500 | 2,400 | 2,500 | 6,000 |
| 1995/12/28 | 2,420 | 2,430 | 2,420 | 2,430 | 4,000 |
| 1995/12/25 | 2,430 | 2,430 | 2,420 | 2,420 | 2,000 |
| 1995/12/21 | 2,420 | 2,430 | 2,420 | 2,430 | 2,000 |
| 1995/12/20 | 2,310 | 2,400 | 2,310 | 2,400 | 12,000 |
| 1995/12/19 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 |
| 1995/12/18 | 2,400 | 2,400 | 2,400 | 2,400 | 3,000 |
| 1995/12/13 | 2,270 | 2,330 | 2,270 | 2,330 | 2,000 |
| 1995/12/12 | 2,290 | 2,330 | 2,290 | 2,330 | 3,000 |
| 1995/12/08 | 2,230 | 2,240 | 2,220 | 2,220 | 15,000 |
| 1995/12/07 | 2,230 | 2,230 | 2,230 | 2,230 | 1,000 |
| 1995/12/06 | 2,260 | 2,260 | 2,250 | 2,250 | 8,000 |
| 1995/12/05 | 2,250 | 2,280 | 2,250 | 2,250 | 17,000 |
| 1995/12/04 | 2,300 | 2,300 | 2,280 | 2,280 | 12,000 |
| 1995/12/01 | 2,300 | 2,300 | 2,300 | 2,300 | 5,000 |
| 1995/11/30 | 2,380 | 2,380 | 2,300 | 2,300 | 2,000 |
| 1995/11/29 | 2,390 | 2,390 | 2,390 | 2,390 | 3,000 |
| 1995/11/28 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 |
| 1995/11/22 | 2,420 | 2,420 | 2,410 | 2,410 | 10,000 |
| 1995/11/21 | 2,410 | 2,420 | 2,410 | 2,420 | 2,000 |
| 1995/11/16 | 2,460 | 2,460 | 2,450 | 2,450 | 5,000 |
| 1995/11/14 | 2,550 | 2,550 | 2,550 | 2,550 | 1,000 |
| 1995/11/13 | 2,570 | 2,570 | 2,560 | 2,560 | 5,000 |
| 1995/11/10 | 2,610 | 2,610 | 2,610 | 2,610 | 2,000 |
| 1995/11/09 | 2,730 | 2,730 | 2,730 | 2,730 | 1,000 |
| 1995/11/08 | 2,730 | 2,740 | 2,730 | 2,740 | 3,000 |
| 1995/11/06 | 2,730 | 2,730 | 2,730 | 2,730 | 2,000 |
| 1995/11/02 | 2,700 | 2,730 | 2,700 | 2,730 | 6,000 |
| 1995/11/01 | 2,670 | 2,700 | 2,670 | 2,700 | 10,000 |
| 1995/10/30 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 |
| 1995/10/26 | 2,680 | 2,680 | 2,680 | 2,680 | 1,000 |
| 1995/10/25 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1995/10/23 | 2,720 | 2,740 | 2,720 | 2,740 | 5,000 |
| 1995/10/20 | 2,720 | 2,720 | 2,720 | 2,720 | 1,000 |
| 1995/10/18 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |
| 1995/10/16 | 2,790 | 2,790 | 2,790 | 2,790 | 1,000 |
| 1995/10/13 | 2,800 | 2,800 | 2,790 | 2,790 | 3,000 |
| 1995/10/05 | 2,810 | 2,810 | 2,810 | 2,810 | 1,000 |
| 1995/10/04 | 2,800 | 2,810 | 2,800 | 2,810 | 7,000 |
| 1995/10/03 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1995/10/02 | 2,810 | 2,810 | 2,800 | 2,800 | 2,000 |
| 1995/09/29 | 2,820 | 2,820 | 2,820 | 2,820 | 2,000 |
| 1995/09/28 | 2,820 | 2,820 | 2,820 | 2,820 | 5,000 |
| 1995/09/27 | 2,820 | 2,820 | 2,820 | 2,820 | 12,000 |
| 1995/09/25 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 |
| 1995/09/22 | 3,030 | 3,030 | 3,030 | 3,030 | 2,000 |
| 1995/09/21 | 2,980 | 2,980 | 2,970 | 2,970 | 6,000 |
| 1995/09/19 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1995/09/18 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 |
| 1995/09/14 | 2,990 | 3,050 | 2,990 | 3,050 | 3,000 |
| 1995/09/13 | 2,910 | 2,990 | 2,910 | 2,990 | 4,000 |
| 1995/09/12 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1995/09/11 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 |
| 1995/09/07 | 2,920 | 3,000 | 2,920 | 2,950 | 13,000 |
| 1995/09/06 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1995/09/01 | 2,900 | 3,000 | 2,900 | 3,000 | 7,000 |
| 1995/08/31 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 |
| 1995/08/29 | 2,860 | 2,860 | 2,860 | 2,860 | 1,000 |
| 1995/08/28 | 2,860 | 2,870 | 2,860 | 2,860 | 6,000 |
| 1995/08/23 | 2,910 | 2,910 | 2,860 | 2,860 | 3,000 |
| 1995/08/22 | 2,980 | 2,980 | 2,980 | 2,980 | 1,000 |
| 1995/08/18 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 |
| 1995/08/17 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 1995/08/16 | 2,900 | 3,100 | 2,900 | 3,100 | 4,000 |
| 1995/08/15 | 2,600 | 2,900 | 2,600 | 2,900 | 10,000 |
| 1995/08/14 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 |
| 1995/08/09 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 |
| 1995/08/08 | 2,450 | 2,450 | 2,450 | 2,450 | 17,000 |
| 1995/08/04 | 2,450 | 2,450 | 2,450 | 2,450 | 5,000 |
| 1995/08/02 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 |
| 1995/08/01 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 |
| 1995/07/31 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
| 1995/07/28 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1995/07/18 | 2,320 | 2,320 | 2,310 | 2,310 | 3,000 |
| 1995/07/17 | 2,320 | 2,350 | 2,320 | 2,320 | 4,000 |
| 1995/07/14 | 2,310 | 2,310 | 2,310 | 2,310 | 1,000 |
| 1995/07/13 | 2,290 | 2,300 | 2,290 | 2,300 | 6,000 |
| 1995/07/12 | 2,310 | 2,310 | 2,310 | 2,310 | 5,000 |
| 1995/07/11 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 |
| 1995/07/10 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 |
| 1995/07/06 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 |
| 1995/07/05 | 2,080 | 2,150 | 2,080 | 2,150 | 10,000 |
| 1995/07/04 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 |
| 1995/07/03 | 2,070 | 2,070 | 2,070 | 2,070 | 8,000 |
| 1995/06/29 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 |
| 1995/06/28 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
| 1995/06/23 | 2,020 | 2,050 | 2,020 | 2,050 | 6,000 |
| 1995/06/22 | 1,920 | 1,980 | 1,920 | 1,980 | 9,000 |
| 1995/06/21 | 1,920 | 1,930 | 1,920 | 1,930 | 3,000 |
| 1995/06/19 | 1,920 | 1,920 | 1,920 | 1,920 | 2,000 |
| 1995/06/16 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 |
| 1995/06/12 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 1995/06/09 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 1995/06/08 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 1995/06/07 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 |
| 1995/06/06 | 1,790 | 1,800 | 1,790 | 1,800 | 5,000 |
| 1995/06/02 | 1,770 | 1,770 | 1,770 | 1,770 | 6,000 |
| 1995/06/01 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 |
| 1995/05/30 | 2,050 | 2,100 | 2,050 | 2,050 | 4,000 |
| 1995/05/29 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 |
| 1995/05/25 | 2,170 | 2,170 | 2,100 | 2,100 | 7,000 |
| 1995/05/24 | 2,230 | 2,230 | 2,180 | 2,180 | 3,000 |
| 1995/05/12 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 |
| 1995/05/10 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
| 1995/05/09 | 2,600 | 2,600 | 2,600 | 2,600 | 4,000 |
| 1995/05/02 | 2,600 | 2,650 | 2,600 | 2,650 | 3,000 |
| 1995/05/01 | 2,510 | 2,550 | 2,510 | 2,550 | 4,000 |
| 1995/04/26 | 2,320 | 2,320 | 2,280 | 2,280 | 8,000 |
| 1995/04/25 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 |
| 1995/04/21 | 2,270 | 2,270 | 2,270 | 2,270 | 2,000 |
| 1995/04/20 | 2,280 | 2,280 | 2,280 | 2,280 | 1,000 |
| 1995/04/14 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
| 1995/04/12 | 2,510 | 2,510 | 2,510 | 2,510 | 5,000 |
| 1995/04/11 | 2,500 | 2,540 | 2,500 | 2,510 | 9,000 |
| 1995/04/07 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 |
| 1995/04/06 | 2,620 | 2,620 | 2,620 | 2,620 | 5,000 |
| 1995/04/04 | 2,670 | 2,670 | 2,640 | 2,640 | 3,000 |
| 1995/03/31 | 2,870 | 2,870 | 2,870 | 2,870 | 5,000 |
| 1995/03/30 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 |
| 1995/03/28 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 |
| 1995/03/28 | 1 -> 1.10 分割 | ||||
| 1995/03/27 | 2,950 | 2,950 | 2,950 | 2,950 | 5,000 |
| 1995/03/24 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1995/03/22 | 3,250 | 3,250 | 3,250 | 3,250 | 1,000 |
| 1995/03/20 | 3,250 | 3,250 | 3,250 | 3,250 | 6,000 |
| 1995/03/15 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 |
| 1995/03/14 | 3,260 | 3,300 | 3,260 | 3,300 | 8,000 |
| 1995/03/03 | 3,300 | 3,300 | 3,250 | 3,270 | 7,000 |
| 1995/02/28 | 3,300 | 3,310 | 3,300 | 3,300 | 5,000 |
| 1995/02/27 | 3,210 | 3,210 | 3,210 | 3,210 | 2,000 |
| 1995/02/20 | 3,200 | 3,200 | 3,200 | 3,200 | 6,000 |
| 1995/02/17 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 |
| 1995/02/16 | 3,300 | 3,300 | 3,220 | 3,220 | 14,000 |
| 1995/02/15 | 3,330 | 3,330 | 3,320 | 3,320 | 2,000 |
| 1995/02/13 | 3,320 | 3,330 | 3,320 | 3,330 | 7,000 |
| 1995/02/03 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1995/02/02 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1995/01/31 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 |
| 1995/01/30 | 3,450 | 3,450 | 3,400 | 3,400 | 3,000 |
| 1995/01/27 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 |
| 1995/01/26 | 3,400 | 3,400 | 3,400 | 3,400 | 6,000 |
| 1995/01/24 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1995/01/23 | 3,400 | 3,400 | 3,400 | 3,400 | 4,000 |
| 1995/01/20 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 |
| 1995/01/19 | 3,500 | 3,500 | 3,450 | 3,450 | 12,000 |
| 1995/01/18 | 3,520 | 3,700 | 3,520 | 3,700 | 2,000 |
| 1995/01/12 | 3,930 | 3,960 | 3,930 | 3,960 | 9,000 |
| 1995/01/11 | 3,930 | 3,930 | 3,910 | 3,930 | 15,000 |
| 1995/01/10 | 3,940 | 3,940 | 3,930 | 3,930 | 2,000 |
| 1995/01/09 | 3,930 | 3,930 | 3,930 | 3,930 | 4,000 |
| 1995/01/06 | 3,880 | 3,930 | 3,880 | 3,930 | 2,000 |
| 1995/01/04 | 3,870 | 3,870 | 3,870 | 3,870 | 1,000 |