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 |
|---|---|---|---|---|---|
| 1997/12/30 | 880 | 880 | 880 | 880 | 1,000 |
| 1997/12/29 | 890 | 890 | 880 | 880 | 6,000 |
| 1997/12/26 | 890 | 890 | 881 | 881 | 23,000 |
| 1997/12/25 | 889 | 891 | 889 | 890 | 35,000 |
| 1997/12/24 | 899 | 899 | 898 | 898 | 3,000 |
| 1997/12/22 | 920 | 930 | 900 | 900 | 16,000 |
| 1997/12/19 | 1,050 | 1,050 | 940 | 940 | 9,000 |
| 1997/12/18 | 1,120 | 1,120 | 1,060 | 1,060 | 3,000 |
| 1997/12/15 | 1,170 | 1,170 | 1,130 | 1,140 | 11,000 |
| 1997/12/12 | 1,200 | 1,200 | 1,170 | 1,170 | 11,000 |
| 1997/12/10 | 1,250 | 1,250 | 1,220 | 1,220 | 8,000 |
| 1997/12/09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1997/12/02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1997/12/01 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1997/11/28 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 |
| 1997/11/27 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 |
| 1997/11/25 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
| 1997/11/21 | 1,210 | 1,220 | 1,210 | 1,220 | 7,000 |
| 1997/11/20 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 |
| 1997/11/19 | 1,220 | 1,220 | 1,210 | 1,210 | 2,000 |
| 1997/11/18 | 1,200 | 1,210 | 1,200 | 1,210 | 9,000 |
| 1997/11/17 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 1997/11/14 | 1,150 | 1,150 | 1,150 | 1,150 | 10,000 |
| 1997/11/12 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 |
| 1997/11/11 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1997/11/10 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 |
| 1997/11/07 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 |
| 1997/11/06 | 1,240 | 1,240 | 1,210 | 1,240 | 10,000 |
| 1997/11/05 | 1,240 | 1,240 | 1,210 | 1,210 | 3,000 |
| 1997/11/04 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 |
| 1997/10/31 | 1,350 | 1,390 | 1,350 | 1,390 | 10,000 |
| 1997/10/28 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 |
| 1997/10/22 | 1,530 | 1,560 | 1,510 | 1,510 | 13,000 |
| 1997/10/21 | 1,560 | 1,560 | 1,560 | 1,560 | 12,000 |
| 1997/10/20 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 |
| 1997/10/16 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 |
| 1997/10/14 | 1,550 | 1,600 | 1,550 | 1,600 | 2,000 |
| 1997/10/13 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1997/10/09 | 1,650 | 1,700 | 1,650 | 1,660 | 21,000 |
| 1997/10/08 | 1,650 | 1,660 | 1,650 | 1,660 | 4,000 |
| 1997/10/03 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1997/10/02 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 |
| 1997/10/01 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1997/09/30 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1997/09/29 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 |
| 1997/09/26 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 |
| 1997/09/19 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1997/09/18 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1997/09/17 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1997/09/12 | 1,800 | 1,800 | 1,750 | 1,750 | 8,000 |
| 1997/09/09 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1997/08/29 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1997/08/28 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1997/08/27 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1997/08/22 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1997/08/20 | 1,900 | 1,900 | 1,810 | 1,850 | 19,000 |
| 1997/08/19 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1997/08/12 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 |
| 1997/08/07 | 1,700 | 1,730 | 1,700 | 1,730 | 5,000 |
| 1997/08/04 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1997/07/31 | 1,900 | 1,900 | 1,850 | 1,850 | 4,000 |
| 1997/07/30 | 1,820 | 1,850 | 1,800 | 1,850 | 5,000 |
| 1997/07/29 | 1,900 | 1,900 | 1,850 | 1,850 | 2,000 |
| 1997/07/28 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1997/07/25 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1997/07/23 | 1,860 | 1,870 | 1,860 | 1,870 | 2,000 |
| 1997/07/18 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1997/07/17 | 1,860 | 1,880 | 1,860 | 1,860 | 4,000 |
| 1997/07/14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1997/07/11 | 1,910 | 1,910 | 1,910 | 1,910 | 3,000 |
| 1997/07/09 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1997/07/07 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1997/07/04 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 |
| 1997/07/03 | 2,000 | 2,100 | 2,000 | 2,100 | 5,000 |
| 1997/07/02 | 2,020 | 2,020 | 1,980 | 2,000 | 10,000 |
| 1997/07/01 | 2,010 | 2,020 | 2,010 | 2,020 | 10,000 |
| 1997/06/30 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 |
| 1997/06/27 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 |
| 1997/06/26 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 |
| 1997/06/25 | 2,010 | 2,010 | 2,010 | 2,010 | 6,000 |
| 1997/06/24 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1997/06/23 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1997/06/20 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1997/06/19 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 |
| 1997/06/18 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1997/06/17 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 |
| 1997/06/16 | 1,960 | 1,960 | 1,950 | 1,950 | 2,000 |
| 1997/06/13 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1997/06/11 | 1,950 | 1,970 | 1,900 | 1,950 | 15,000 |
| 1997/06/10 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 |
| 1997/06/06 | 1,960 | 2,100 | 1,960 | 2,100 | 2,000 |
| 1997/06/05 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 |
| 1997/06/04 | 2,000 | 2,150 | 2,000 | 2,150 | 5,000 |
| 1997/06/03 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 |
| 1997/05/30 | 2,000 | 2,000 | 2,000 | 2,000 | 9,000 |
| 1997/05/29 | 1,980 | 1,980 | 1,980 | 1,980 | 5,000 |
| 1997/05/28 | 2,000 | 2,100 | 1,970 | 1,970 | 3,000 |
| 1997/05/27 | 1,960 | 1,960 | 1,950 | 1,950 | 2,000 |
| 1997/05/26 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 |
| 1997/05/23 | 2,030 | 2,040 | 2,000 | 2,000 | 4,000 |
| 1997/05/21 | 2,120 | 2,120 | 2,110 | 2,110 | 4,000 |
| 1997/05/20 | 2,130 | 2,130 | 2,110 | 2,110 | 2,000 |
| 1997/05/19 | 2,160 | 2,160 | 2,100 | 2,100 | 5,000 |
| 1997/05/16 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 |
| 1997/05/15 | 2,100 | 2,230 | 2,050 | 2,230 | 4,000 |
| 1997/05/14 | 2,150 | 2,250 | 2,150 | 2,240 | 11,000 |
| 1997/05/13 | 2,150 | 2,150 | 2,100 | 2,150 | 5,000 |
| 1997/05/08 | 1,950 | 2,000 | 1,950 | 1,960 | 13,000 |
| 1997/05/07 | 1,850 | 1,890 | 1,850 | 1,890 | 4,000 |
| 1997/05/06 | 1,840 | 1,840 | 1,810 | 1,810 | 4,000 |
| 1997/05/02 | 1,900 | 1,900 | 1,880 | 1,880 | 4,000 |
| 1997/05/01 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1997/04/30 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1997/04/28 | 1,900 | 1,900 | 1,890 | 1,890 | 2,000 |
| 1997/04/25 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1997/04/24 | 1,780 | 1,870 | 1,780 | 1,870 | 11,000 |
| 1997/04/22 | 1,860 | 1,860 | 1,810 | 1,810 | 3,000 |
| 1997/04/21 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 |
| 1997/04/18 | 1,670 | 1,720 | 1,670 | 1,720 | 22,000 |
| 1997/04/17 | 1,670 | 1,680 | 1,660 | 1,660 | 21,000 |
| 1997/04/16 | 1,770 | 1,770 | 1,650 | 1,700 | 28,000 |
| 1997/04/15 | 1,800 | 1,800 | 1,790 | 1,790 | 7,000 |
| 1997/04/14 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |
| 1997/04/11 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1997/04/10 | 1,900 | 1,930 | 1,880 | 1,930 | 17,000 |
| 1997/04/09 | 1,990 | 1,990 | 1,880 | 1,910 | 12,000 |
| 1997/04/08 | 1,990 | 2,000 | 1,950 | 1,950 | 5,000 |
| 1997/04/07 | 2,000 | 2,000 | 1,900 | 2,000 | 7,000 |
| 1997/04/04 | 2,000 | 2,000 | 1,990 | 2,000 | 5,000 |
| 1997/04/02 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 |
| 1997/04/01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1997/03/31 | 1,950 | 2,000 | 1,950 | 2,000 | 3,000 |
| 1997/03/28 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 |
| 1997/03/26 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1997/03/25 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 |
| 1997/03/24 | 1,970 | 2,000 | 1,970 | 1,970 | 3,000 |
| 1997/03/19 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 1997/03/18 | 1,900 | 1,900 | 1,890 | 1,890 | 3,000 |
| 1997/03/14 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1997/03/13 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 1997/03/12 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1997/03/11 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1997/03/10 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 |
| 1997/03/07 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 |
| 1997/03/05 | 2,000 | 2,000 | 1,950 | 1,950 | 9,000 |
| 1997/03/04 | 1,950 | 2,000 | 1,950 | 2,000 | 21,000 |
| 1997/02/28 | 2,050 | 2,050 | 2,000 | 2,000 | 4,000 |
| 1997/02/26 | 2,010 | 2,010 | 2,000 | 2,000 | 2,000 |
| 1997/02/25 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1997/02/24 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 |
| 1997/02/21 | 2,010 | 2,010 | 2,000 | 2,000 | 8,000 |
| 1997/02/19 | 2,150 | 2,150 | 2,000 | 2,000 | 6,000 |
| 1997/02/18 | 2,150 | 2,150 | 2,150 | 2,150 | 2,000 |
| 1997/02/17 | 2,150 | 2,150 | 2,150 | 2,150 | 5,000 |
| 1997/02/14 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 |
| 1997/02/12 | 2,140 | 2,140 | 2,140 | 2,140 | 3,000 |
| 1997/02/10 | 2,100 | 2,140 | 2,100 | 2,140 | 2,000 |
| 1997/02/07 | 2,060 | 2,100 | 2,060 | 2,100 | 9,000 |
| 1997/02/05 | 2,080 | 2,090 | 2,060 | 2,060 | 4,000 |
| 1997/02/04 | 2,160 | 2,160 | 2,060 | 2,060 | 6,000 |
| 1997/02/03 | 2,000 | 2,010 | 1,990 | 2,000 | 8,000 |
| 1997/01/31 | 1,890 | 2,040 | 1,890 | 2,040 | 7,000 |
| 1997/01/30 | 1,860 | 1,860 | 1,860 | 1,860 | 5,000 |
| 1997/01/29 | 1,900 | 1,900 | 1,850 | 1,850 | 10,000 |
| 1997/01/28 | 2,040 | 2,040 | 1,900 | 1,960 | 73,000 |
| 1997/01/27 | 2,100 | 2,100 | 2,000 | 2,000 | 11,000 |
| 1997/01/24 | 2,110 | 2,110 | 2,100 | 2,110 | 4,000 |
| 1997/01/23 | 2,120 | 2,150 | 2,110 | 2,150 | 4,000 |
| 1997/01/22 | 2,190 | 2,190 | 2,150 | 2,150 | 4,000 |
| 1997/01/21 | 2,100 | 2,200 | 2,100 | 2,200 | 9,000 |
| 1997/01/20 | 2,140 | 2,140 | 2,130 | 2,130 | 2,000 |
| 1997/01/16 | 2,060 | 2,060 | 2,060 | 2,060 | 1,000 |
| 1997/01/14 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 |
| 1997/01/13 | 2,040 | 2,100 | 2,040 | 2,100 | 5,000 |
| 1997/01/10 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1997/01/09 | 1,950 | 1,950 | 1,900 | 1,940 | 16,000 |
| 1997/01/08 | 2,000 | 2,000 | 1,950 | 1,980 | 15,000 |
| 1997/01/07 | 2,200 | 2,200 | 2,000 | 2,100 | 10,000 |
| 1997/01/06 | 2,190 | 2,190 | 2,180 | 2,190 | 4,000 |