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 |
|---|---|---|---|---|---|
| 1999/12/30 | 2,400 | 2,440 | 2,390 | 2,440 | 3,400 |
| 1999/12/29 | 2,500 | 2,500 | 2,370 | 2,370 | 10,500 |
| 1999/12/28 | 2,450 | 2,500 | 2,450 | 2,460 | 8,000 |
| 1999/12/27 | 2,450 | 2,500 | 2,350 | 2,400 | 27,200 |
| 1999/12/24 | 2,310 | 2,500 | 2,300 | 2,300 | 21,900 |
| 1999/12/22 | 2,310 | 2,350 | 2,180 | 2,300 | 25,200 |
| 1999/12/21 | 2,450 | 2,450 | 2,260 | 2,300 | 6,700 |
| 1999/12/20 | 2,580 | 2,580 | 2,450 | 2,480 | 15,000 |
| 1999/12/17 | 2,550 | 2,550 | 2,500 | 2,550 | 19,100 |
| 1999/12/16 | 2,700 | 2,740 | 2,550 | 2,550 | 17,000 |
| 1999/12/15 | 2,800 | 2,800 | 2,630 | 2,670 | 21,300 |
| 1999/12/14 | 2,940 | 2,980 | 2,760 | 2,780 | 24,200 |
| 1999/12/13 | 2,700 | 2,990 | 2,700 | 2,860 | 42,900 |
| 1999/12/10 | 2,690 | 2,710 | 2,640 | 2,660 | 16,500 |
| 1999/12/09 | 2,700 | 2,700 | 2,670 | 2,690 | 8,700 |
| 1999/12/08 | 2,810 | 2,810 | 2,680 | 2,680 | 9,400 |
| 1999/12/07 | 2,870 | 2,890 | 2,810 | 2,810 | 13,900 |
| 1999/12/06 | 2,950 | 3,000 | 2,850 | 2,870 | 25,400 |
| 1999/12/03 | 3,000 | 3,020 | 2,900 | 2,990 | 9,700 |
| 1999/12/02 | 3,100 | 3,120 | 3,000 | 3,020 | 18,400 |
| 1999/12/01 | 3,250 | 3,270 | 3,040 | 3,040 | 7,900 |
| 1999/11/30 | 3,210 | 3,300 | 3,200 | 3,250 | 9,900 |
| 1999/11/29 | 3,260 | 3,300 | 3,230 | 3,230 | 9,200 |
| 1999/11/26 | 3,220 | 3,300 | 3,180 | 3,260 | 5,900 |
| 1999/11/25 | 3,400 | 3,400 | 3,200 | 3,210 | 8,100 |
| 1999/11/24 | 3,500 | 3,500 | 3,400 | 3,430 | 11,700 |
| 1999/11/22 | 3,410 | 3,500 | 3,410 | 3,450 | 6,400 |
| 1999/11/19 | 3,450 | 3,500 | 3,400 | 3,400 | 8,500 |
| 1999/11/18 | 3,500 | 3,500 | 3,400 | 3,450 | 11,300 |
| 1999/11/17 | 3,400 | 3,500 | 3,390 | 3,400 | 12,000 |
| 1999/11/16 | 3,420 | 3,420 | 3,350 | 3,390 | 7,300 |
| 1999/11/15 | 3,520 | 3,600 | 3,300 | 3,320 | 23,000 |
| 1999/11/12 | 3,100 | 3,500 | 3,100 | 3,500 | 32,400 |
| 1999/11/11 | 3,460 | 3,460 | 3,070 | 3,100 | 33,100 |
| 1999/11/10 | 3,600 | 3,600 | 3,400 | 3,460 | 22,600 |
| 1999/11/09 | 3,750 | 3,770 | 3,600 | 3,600 | 23,300 |
| 1999/11/08 | 3,820 | 3,860 | 3,740 | 3,750 | 13,800 |
| 1999/11/05 | 3,900 | 3,900 | 3,800 | 3,830 | 12,100 |
| 1999/11/04 | 4,000 | 4,000 | 3,930 | 3,930 | 18,300 |
| 1999/11/02 | 3,900 | 3,900 | 3,800 | 3,900 | 8,800 |
| 1999/11/01 | 3,900 | 3,950 | 3,810 | 3,940 | 14,300 |
| 1999/10/29 | 3,950 | 4,000 | 3,600 | 3,730 | 10,500 |
| 1999/10/28 | 3,980 | 3,980 | 3,900 | 3,900 | 9,300 |
| 1999/10/27 | 4,000 | 4,000 | 3,900 | 3,950 | 6,300 |
| 1999/10/26 | 4,000 | 4,020 | 3,900 | 4,000 | 16,000 |
| 1999/10/25 | 3,960 | 4,000 | 3,960 | 3,990 | 14,500 |
| 1999/10/22 | 4,050 | 4,050 | 3,910 | 3,940 | 16,300 |
| 1999/10/21 | 4,090 | 4,100 | 3,950 | 4,050 | 31,400 |
| 1999/10/20 | 3,650 | 3,950 | 3,400 | 3,940 | 59,200 |
| 1999/10/19 | 3,600 | 3,900 | 3,600 | 3,650 | 19,200 |
| 1999/10/18 | 3,900 | 3,900 | 3,600 | 3,600 | 29,700 |
| 1999/10/15 | 4,250 | 4,250 | 3,900 | 4,000 | 26,000 |
| 1999/10/14 | 4,400 | 4,420 | 4,300 | 4,300 | 17,000 |
| 1999/10/13 | 4,450 | 4,450 | 4,390 | 4,390 | 12,700 |
| 1999/10/12 | 4,450 | 4,500 | 4,450 | 4,450 | 17,500 |
| 1999/10/08 | 4,600 | 4,600 | 4,350 | 4,400 | 44,700 |
| 1999/10/07 | 4,710 | 4,710 | 4,480 | 4,600 | 37,700 |
| 1999/10/06 | 5,000 | 5,000 | 4,650 | 4,650 | 16,000 |
| 1999/10/05 | 4,800 | 4,900 | 4,800 | 4,800 | 9,700 |
| 1999/10/04 | 4,990 | 5,000 | 4,800 | 4,800 | 13,700 |
| 1999/10/01 | 4,940 | 4,940 | 4,750 | 4,850 | 7,700 |
| 1999/09/30 | 4,950 | 4,950 | 4,820 | 4,950 | 5,200 |
| 1999/09/29 | 5,000 | 5,000 | 4,840 | 4,940 | 3,000 |
| 1999/09/28 | 5,200 | 5,200 | 4,950 | 5,050 | 15,400 |
| 1999/09/27 | 4,700 | 4,750 | 4,700 | 4,700 | 3,000 |
| 1999/09/24 | 4,610 | 4,610 | 4,300 | 4,400 | 11,500 |
| 1999/09/22 | 4,800 | 4,850 | 4,700 | 4,700 | 8,000 |
| 1999/09/21 | 5,200 | 5,200 | 4,850 | 5,000 | 8,600 |
| 1999/09/20 | 4,800 | 5,200 | 4,800 | 5,100 | 25,500 |
| 1999/09/17 | 4,900 | 4,900 | 4,790 | 4,800 | 9,400 |
| 1999/09/16 | 5,100 | 5,110 | 4,760 | 4,800 | 19,100 |
| 1999/09/14 | 5,300 | 5,350 | 5,010 | 5,100 | 38,500 |
| 1999/09/13 | 5,200 | 5,350 | 5,180 | 5,300 | 38,600 |
| 1999/09/10 | 5,040 | 5,200 | 5,030 | 5,180 | 26,800 |
| 1999/09/09 | 5,060 | 5,200 | 5,020 | 5,020 | 15,800 |
| 1999/09/08 | 5,150 | 5,200 | 5,040 | 5,060 | 23,700 |
| 1999/09/07 | 5,240 | 5,280 | 5,010 | 5,190 | 23,800 |
| 1999/09/06 | 5,350 | 5,500 | 5,240 | 5,240 | 44,900 |
| 1999/09/03 | 5,000 | 5,310 | 4,970 | 5,250 | 84,000 |
| 1999/09/02 | 4,640 | 5,000 | 4,640 | 4,980 | 32,100 |
| 1999/09/01 | 4,580 | 4,740 | 4,510 | 4,640 | 16,700 |
| 1999/08/31 | 4,670 | 4,670 | 4,490 | 4,580 | 12,400 |
| 1999/08/30 | 4,800 | 4,800 | 4,640 | 4,660 | 9,700 |
| 1999/08/27 | 4,700 | 4,800 | 4,600 | 4,800 | 10,900 |
| 1999/08/26 | 4,810 | 4,820 | 4,640 | 4,700 | 10,600 |
| 1999/08/25 | 4,850 | 5,000 | 4,800 | 4,810 | 23,700 |
| 1999/08/24 | 4,650 | 4,830 | 4,650 | 4,800 | 23,700 |
| 1999/08/23 | 4,600 | 4,750 | 4,600 | 4,650 | 8,900 |
| 1999/08/20 | 4,570 | 4,650 | 4,550 | 4,550 | 12,100 |
| 1999/08/19 | 4,750 | 4,750 | 4,410 | 4,570 | 22,700 |
| 1999/08/18 | 5,000 | 5,000 | 4,750 | 4,800 | 17,500 |
| 1999/08/17 | 5,030 | 5,030 | 4,850 | 4,850 | 9,700 |
| 1999/08/16 | 4,900 | 5,090 | 4,900 | 5,050 | 21,600 |
| 1999/08/13 | 4,800 | 4,900 | 4,750 | 4,800 | 18,300 |
| 1999/08/12 | 4,900 | 4,900 | 4,760 | 4,830 | 12,800 |
| 1999/08/11 | 4,800 | 4,850 | 4,700 | 4,800 | 19,900 |
| 1999/08/10 | 4,590 | 4,650 | 4,400 | 4,550 | 9,400 |
| 1999/08/09 | 4,650 | 4,650 | 4,450 | 4,600 | 5,000 |
| 1999/08/06 | 4,780 | 4,780 | 4,600 | 4,650 | 7,600 |
| 1999/08/05 | 4,800 | 4,800 | 4,700 | 4,780 | 8,900 |
| 1999/08/04 | 4,900 | 4,900 | 4,720 | 4,750 | 8,200 |
| 1999/08/03 | 5,020 | 5,100 | 4,900 | 4,990 | 14,800 |
| 1999/08/02 | 4,760 | 5,000 | 4,600 | 5,000 | 17,700 |
| 1999/07/30 | 4,900 | 4,900 | 4,710 | 4,760 | 13,200 |
| 1999/07/29 | 4,850 | 5,000 | 4,700 | 4,950 | 9,900 |
| 1999/07/28 | 5,000 | 5,000 | 4,800 | 4,900 | 10,900 |
| 1999/07/27 | 4,950 | 4,980 | 4,850 | 4,900 | 8,700 |
| 1999/07/26 | 4,950 | 5,000 | 4,810 | 4,900 | 7,700 |
| 1999/07/23 | 5,000 | 5,000 | 4,700 | 5,000 | 25,200 |
| 1999/07/22 | 5,400 | 5,440 | 5,010 | 5,070 | 24,600 |
| 1999/07/21 | 5,300 | 5,600 | 5,200 | 5,390 | 32,000 |
| 1999/07/19 | 5,500 | 5,650 | 5,300 | 5,400 | 41,100 |
| 1999/07/16 | 5,320 | 5,740 | 5,300 | 5,320 | 126,200 |
| 1999/07/15 | 5,200 | 5,300 | 5,120 | 5,180 | 99,400 |
| 1999/07/14 | 4,650 | 5,080 | 4,550 | 5,050 | 158,300 |
| 1999/07/13 | 4,550 | 4,600 | 4,350 | 4,600 | 41,500 |
| 1999/07/12 | 4,340 | 4,690 | 4,300 | 4,550 | 91,900 |
| 1999/07/09 | 4,100 | 4,190 | 4,100 | 4,190 | 47,900 |
| 1999/07/08 | 4,050 | 4,250 | 4,050 | 4,070 | 40,300 |
| 1999/07/07 | 4,100 | 4,200 | 3,850 | 4,000 | 21,400 |
| 1999/07/06 | 4,350 | 4,390 | 4,150 | 4,250 | 25,900 |
| 1999/07/05 | 4,100 | 4,400 | 4,090 | 4,350 | 67,600 |
| 1999/07/02 | 4,120 | 4,250 | 3,950 | 4,100 | 49,000 |
| 1999/07/01 | 3,950 | 4,250 | 3,950 | 4,120 | 135,600 |
| 1999/06/30 | 3,550 | 4,000 | 3,550 | 3,840 | 105,300 |
| 1999/06/29 | 3,340 | 3,650 | 3,330 | 3,500 | 98,100 |
| 1999/06/28 | 3,250 | 3,300 | 3,220 | 3,300 | 20,200 |
| 1999/06/25 | 3,340 | 3,340 | 3,200 | 3,250 | 20,500 |
| 1999/06/24 | 3,430 | 3,440 | 3,340 | 3,350 | 29,900 |
| 1999/06/23 | 3,390 | 3,440 | 3,320 | 3,440 | 48,000 |
| 1999/06/22 | 3,210 | 3,390 | 3,210 | 3,390 | 39,400 |
| 1999/06/21 | 3,250 | 3,270 | 3,150 | 3,180 | 24,200 |
| 1999/06/18 | 3,180 | 3,250 | 3,100 | 3,200 | 30,900 |
| 1999/06/17 | 3,110 | 3,160 | 3,050 | 3,160 | 21,500 |
| 1999/06/16 | 3,100 | 3,130 | 3,020 | 3,090 | 10,100 |
| 1999/06/15 | 3,150 | 3,150 | 3,020 | 3,100 | 17,900 |
| 1999/06/14 | 3,100 | 3,250 | 3,100 | 3,150 | 30,700 |
| 1999/06/11 | 3,280 | 3,280 | 3,060 | 3,100 | 40,400 |
| 1999/06/10 | 3,070 | 3,300 | 3,070 | 3,280 | 145,200 |
| 1999/06/09 | 3,060 | 3,060 | 2,950 | 3,020 | 35,600 |
| 1999/06/08 | 2,920 | 3,050 | 2,920 | 3,020 | 88,400 |
| 1999/06/07 | 2,850 | 2,950 | 2,820 | 2,920 | 40,100 |
| 1999/06/04 | 2,950 | 2,970 | 2,800 | 2,800 | 76,000 |
| 1999/06/03 | 2,630 | 2,970 | 2,630 | 2,970 | 77,400 |
| 1999/06/02 | 2,610 | 2,640 | 2,600 | 2,600 | 2,000 |
| 1999/06/01 | 2,500 | 2,600 | 2,500 | 2,600 | 6,700 |
| 1999/05/31 | 2,510 | 2,550 | 2,480 | 2,500 | 3,800 |
| 1999/05/28 | 2,600 | 2,600 | 2,500 | 2,500 | 4,500 |
| 1999/05/27 | 2,550 | 2,650 | 2,550 | 2,590 | 1,200 |
| 1999/05/26 | 2,550 | 2,620 | 2,540 | 2,550 | 12,500 |
| 1999/05/25 | 2,600 | 2,610 | 2,520 | 2,590 | 3,200 |
| 1999/05/24 | 2,670 | 2,680 | 2,600 | 2,600 | 6,900 |
| 1999/05/21 | 2,670 | 2,700 | 2,660 | 2,700 | 16,000 |
| 1999/05/20 | 2,660 | 2,700 | 2,630 | 2,680 | 20,900 |
| 1999/05/19 | 2,450 | 2,690 | 2,450 | 2,690 | 21,500 |
| 1999/05/18 | 2,530 | 2,570 | 2,450 | 2,450 | 7,700 |
| 1999/05/17 | 2,610 | 2,630 | 2,510 | 2,510 | 8,000 |
| 1999/05/14 | 2,560 | 2,700 | 2,560 | 2,560 | 5,700 |
| 1999/05/13 | 2,590 | 2,620 | 2,550 | 2,560 | 7,800 |
| 1999/05/12 | 2,600 | 2,650 | 2,600 | 2,600 | 7,100 |
| 1999/05/11 | 2,650 | 2,650 | 2,600 | 2,600 | 5,700 |
| 1999/05/10 | 2,700 | 2,730 | 2,600 | 2,650 | 5,200 |
| 1999/05/07 | 2,700 | 2,700 | 2,650 | 2,700 | 5,600 |
| 1999/05/06 | 2,650 | 2,800 | 2,650 | 2,800 | 10,400 |
| 1999/04/30 | 2,790 | 2,800 | 2,730 | 2,730 | 7,000 |
| 1999/04/28 | 2,670 | 2,800 | 2,650 | 2,800 | 21,900 |
| 1999/04/27 | 2,650 | 2,750 | 2,650 | 2,670 | 10,300 |
| 1999/04/26 | 2,650 | 2,700 | 2,580 | 2,650 | 11,800 |
| 1999/04/23 | 2,560 | 2,600 | 2,510 | 2,600 | 8,000 |
| 1999/04/22 | 2,490 | 2,510 | 2,400 | 2,510 | 8,100 |
| 1999/04/21 | 2,500 | 2,500 | 2,420 | 2,480 | 5,700 |
| 1999/04/20 | 2,680 | 2,680 | 2,510 | 2,510 | 10,100 |
| 1999/04/19 | 2,710 | 2,730 | 2,650 | 2,720 | 5,800 |
| 1999/04/16 | 2,710 | 2,750 | 2,650 | 2,750 | 10,500 |
| 1999/04/15 | 2,700 | 2,750 | 2,660 | 2,750 | 9,400 |
| 1999/04/14 | 2,750 | 2,840 | 2,740 | 2,800 | 19,300 |
| 1999/04/13 | 2,660 | 2,700 | 2,660 | 2,700 | 17,500 |
| 1999/04/12 | 2,600 | 2,790 | 2,600 | 2,650 | 41,600 |
| 1999/04/09 | 2,700 | 2,700 | 2,580 | 2,600 | 23,500 |
| 1999/04/08 | 2,770 | 2,770 | 2,700 | 2,700 | 40,900 |
| 1999/04/07 | 2,900 | 2,900 | 2,750 | 2,770 | 35,400 |
| 1999/04/06 | 3,130 | 3,270 | 2,800 | 2,950 | 42,900 |
| 1999/04/05 | 2,850 | 3,130 | 2,850 | 3,130 | 117,800 |
| 1999/04/02 | 2,390 | 2,750 | 2,390 | 2,730 | 107,500 |
| 1999/04/01 | 2,280 | 2,350 | 2,280 | 2,350 | 27,700 |
| 1999/03/31 | 2,380 | 2,380 | 2,280 | 2,280 | 11,600 |
| 1999/03/30 | 2,440 | 2,450 | 2,300 | 2,350 | 17,300 |
| 1999/03/29 | 2,400 | 2,490 | 2,320 | 2,320 | 19,800 |
| 1999/03/26 | 2,360 | 2,360 | 2,300 | 2,350 | 22,600 |
| 1999/03/25 | 2,290 | 2,360 | 2,250 | 2,360 | 31,100 |
| 1999/03/24 | 2,170 | 2,250 | 2,150 | 2,170 | 17,100 |
| 1999/03/23 | 2,100 | 2,200 | 2,100 | 2,170 | 29,600 |
| 1999/03/19 | 2,200 | 2,200 | 2,050 | 2,100 | 16,700 |
| 1999/03/18 | 2,160 | 2,200 | 2,120 | 2,120 | 26,100 |
| 1999/03/17 | 2,070 | 2,250 | 2,070 | 2,120 | 37,000 |
| 1999/03/16 | 2,100 | 2,100 | 2,040 | 2,060 | 19,400 |
| 1999/03/15 | 2,050 | 2,200 | 1,980 | 2,000 | 36,200 |
| 1999/03/12 | 1,990 | 2,060 | 1,990 | 2,010 | 10,000 |
| 1999/03/11 | 2,190 | 2,190 | 1,980 | 1,980 | 13,900 |
| 1999/03/10 | 2,220 | 2,220 | 2,200 | 2,200 | 8,500 |
| 1999/03/09 | 2,300 | 2,300 | 2,200 | 2,200 | 4,400 |
| 1999/03/08 | 2,310 | 2,320 | 2,260 | 2,300 | 18,400 |
| 1999/03/05 | 2,210 | 2,310 | 2,210 | 2,310 | 12,600 |
| 1999/03/04 | 2,300 | 2,300 | 2,220 | 2,220 | 29,700 |
| 1999/03/03 | 2,300 | 2,380 | 2,300 | 2,320 | 19,500 |
| 1999/03/02 | 2,320 | 2,320 | 2,230 | 2,300 | 15,400 |
| 1999/03/01 | 2,400 | 2,400 | 2,200 | 2,350 | 26,900 |
| 1999/02/26 | 2,400 | 2,450 | 2,350 | 2,410 | 24,800 |
| 1999/02/25 | 2,400 | 2,450 | 2,250 | 2,410 | 96,100 |
| 1999/02/24 | 2,050 | 2,390 | 2,050 | 2,330 | 122,200 |
| 1999/02/23 | 1,800 | 2,080 | 1,790 | 2,080 | 115,000 |
| 1999/02/22 | 1,710 | 1,790 | 1,650 | 1,780 | 16,000 |
| 1999/02/19 | 1,730 | 1,750 | 1,650 | 1,650 | 14,100 |
| 1999/02/18 | 1,770 | 1,800 | 1,700 | 1,730 | 23,000 |
| 1999/02/17 | 1,610 | 1,790 | 1,610 | 1,750 | 61,500 |
| 1999/02/16 | 1,600 | 1,610 | 1,600 | 1,600 | 23,300 |
| 1999/02/15 | 1,500 | 1,600 | 1,500 | 1,590 | 7,500 |
| 1999/02/12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,100 |
| 1999/02/10 | 1,470 | 1,470 | 1,450 | 1,460 | 3,300 |
| 1999/02/09 | 1,500 | 1,500 | 1,450 | 1,470 | 2,000 |
| 1999/02/08 | 1,450 | 1,450 | 1,450 | 1,450 | 3,400 |
| 1999/02/05 | 1,500 | 1,500 | 1,480 | 1,480 | 1,800 |
| 1999/02/04 | 1,500 | 1,500 | 1,470 | 1,480 | 7,500 |
| 1999/02/03 | 1,500 | 1,510 | 1,500 | 1,500 | 6,600 |
| 1999/02/02 | 1,510 | 1,510 | 1,500 | 1,500 | 4,100 |
| 1999/02/01 | 1,560 | 1,570 | 1,510 | 1,510 | 3,400 |
| 1999/01/29 | 1,570 | 1,580 | 1,570 | 1,570 | 7,200 |
| 1999/01/28 | 1,530 | 1,600 | 1,530 | 1,580 | 10,000 |
| 1999/01/27 | 1,500 | 1,530 | 1,500 | 1,530 | 4,400 |
| 1999/01/26 | 1,480 | 1,510 | 1,470 | 1,510 | 2,100 |
| 1999/01/25 | 1,480 | 1,480 | 1,470 | 1,470 | 900 |
| 1999/01/22 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1999/01/21 | 1,490 | 1,500 | 1,490 | 1,500 | 16,100 |
| 1999/01/20 | 1,480 | 1,500 | 1,410 | 1,500 | 3,900 |
| 1999/01/19 | 1,480 | 1,480 | 1,470 | 1,470 | 2,000 |
| 1999/01/18 | 1,490 | 1,510 | 1,470 | 1,470 | 4,700 |
| 1999/01/14 | 1,510 | 1,510 | 1,500 | 1,500 | 3,700 |
| 1999/01/13 | 1,500 | 1,550 | 1,500 | 1,500 | 7,600 |
| 1999/01/12 | 1,510 | 1,510 | 1,480 | 1,500 | 3,600 |
| 1999/01/11 | 1,540 | 1,550 | 1,510 | 1,510 | 4,200 |
| 1999/01/08 | 1,560 | 1,580 | 1,540 | 1,540 | 5,200 |
| 1999/01/07 | 1,540 | 1,600 | 1,540 | 1,550 | 5,900 |
| 1999/01/06 | 1,580 | 1,600 | 1,540 | 1,600 | 7,800 |
| 1999/01/05 | 1,600 | 1,600 | 1,590 | 1,590 | 600 |
| 1999/01/04 | 1,580 | 1,600 | 1,570 | 1,600 | 3,300 |