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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,313 | 1,315 | 1,301 | 1,314 | 3,200 |
| 2006/12/28 | 1,309 | 1,309 | 1,281 | 1,305 | 20,800 |
| 2006/12/27 | 1,310 | 1,310 | 1,290 | 1,293 | 8,600 |
| 2006/12/26 | 1,311 | 1,313 | 1,310 | 1,310 | 9,600 |
| 2006/12/25 | 1,313 | 1,320 | 1,312 | 1,320 | 9,900 |
| 2006/12/22 | 1,316 | 1,316 | 1,310 | 1,310 | 3,300 |
| 2006/12/21 | 1,310 | 1,326 | 1,310 | 1,311 | 23,600 |
| 2006/12/20 | 1,303 | 1,310 | 1,300 | 1,310 | 50,800 |
| 2006/12/19 | 1,291 | 1,308 | 1,291 | 1,303 | 5,400 |
| 2006/12/18 | 1,308 | 1,330 | 1,305 | 1,330 | 14,700 |
| 2006/12/15 | 1,310 | 1,315 | 1,300 | 1,310 | 28,200 |
| 2006/12/14 | 1,320 | 1,320 | 1,305 | 1,305 | 11,900 |
| 2006/12/13 | 1,292 | 1,314 | 1,275 | 1,314 | 46,200 |
| 2006/12/12 | 1,300 | 1,332 | 1,300 | 1,332 | 34,500 |
| 2006/12/11 | 1,279 | 1,299 | 1,279 | 1,297 | 29,200 |
| 2006/12/08 | 1,268 | 1,278 | 1,268 | 1,271 | 22,400 |
| 2006/12/07 | 1,260 | 1,268 | 1,256 | 1,268 | 21,300 |
| 2006/12/06 | 1,257 | 1,260 | 1,255 | 1,256 | 36,200 |
| 2006/12/05 | 1,260 | 1,263 | 1,255 | 1,257 | 13,800 |
| 2006/12/04 | 1,261 | 1,261 | 1,258 | 1,260 | 9,500 |
| 2006/12/01 | 1,260 | 1,260 | 1,255 | 1,260 | 7,900 |
| 2006/11/30 | 1,260 | 1,260 | 1,250 | 1,259 | 16,300 |
| 2006/11/29 | 1,257 | 1,280 | 1,255 | 1,260 | 34,000 |
| 2006/11/28 | 1,285 | 1,285 | 1,255 | 1,256 | 29,400 |
| 2006/11/27 | 1,261 | 1,280 | 1,260 | 1,265 | 5,200 |
| 2006/11/24 | 1,282 | 1,282 | 1,250 | 1,259 | 5,800 |
| 2006/11/22 | 1,282 | 1,289 | 1,282 | 1,282 | 1,200 |
| 2006/11/21 | 1,286 | 1,299 | 1,230 | 1,299 | 12,700 |
| 2006/11/20 | 1,309 | 1,317 | 1,280 | 1,317 | 3,200 |
| 2006/11/17 | 1,315 | 1,315 | 1,280 | 1,290 | 6,600 |
| 2006/11/16 | 1,274 | 1,294 | 1,274 | 1,275 | 1,500 |
| 2006/11/15 | 1,325 | 1,325 | 1,272 | 1,272 | 5,500 |
| 2006/11/14 | 1,280 | 1,325 | 1,280 | 1,325 | 1,600 |
| 2006/11/13 | 1,300 | 1,308 | 1,290 | 1,290 | 4,300 |
| 2006/11/10 | 1,291 | 1,310 | 1,291 | 1,310 | 1,000 |
| 2006/11/09 | 1,320 | 1,350 | 1,300 | 1,300 | 4,600 |
| 2006/11/08 | 1,360 | 1,361 | 1,338 | 1,338 | 5,100 |
| 2006/11/07 | 1,411 | 1,411 | 1,380 | 1,390 | 4,200 |
| 2006/11/06 | 1,410 | 1,435 | 1,410 | 1,411 | 17,700 |
| 2006/11/02 | 1,479 | 1,479 | 1,478 | 1,478 | 500 |
| 2006/11/01 | 1,479 | 1,479 | 1,479 | 1,479 | 700 |
| 2006/10/31 | 1,445 | 1,500 | 1,420 | 1,499 | 17,100 |
| 2006/10/30 | 1,420 | 1,440 | 1,410 | 1,425 | 4,300 |
| 2006/10/27 | 1,421 | 1,435 | 1,420 | 1,420 | 3,000 |
| 2006/10/26 | 1,430 | 1,430 | 1,420 | 1,420 | 1,700 |
| 2006/10/25 | 1,439 | 1,440 | 1,425 | 1,426 | 1,200 |
| 2006/10/24 | 1,430 | 1,435 | 1,425 | 1,430 | 2,300 |
| 2006/10/23 | 1,433 | 1,450 | 1,425 | 1,425 | 2,900 |
| 2006/10/20 | 1,412 | 1,435 | 1,411 | 1,430 | 4,900 |
| 2006/10/19 | 1,420 | 1,435 | 1,410 | 1,410 | 7,700 |
| 2006/10/18 | 1,423 | 1,423 | 1,420 | 1,420 | 1,900 |
| 2006/10/17 | 1,422 | 1,430 | 1,415 | 1,420 | 6,800 |
| 2006/10/16 | 1,430 | 1,440 | 1,420 | 1,420 | 4,100 |
| 2006/10/13 | 1,425 | 1,494 | 1,417 | 1,425 | 3,600 |
| 2006/10/12 | 1,440 | 1,515 | 1,425 | 1,425 | 2,600 |
| 2006/10/11 | 1,440 | 1,445 | 1,421 | 1,445 | 600 |
| 2006/10/10 | 1,520 | 1,520 | 1,449 | 1,465 | 2,000 |
| 2006/10/06 | 1,503 | 1,527 | 1,500 | 1,510 | 1,600 |
| 2006/10/05 | 1,531 | 1,540 | 1,530 | 1,530 | 700 |
| 2006/10/04 | 1,555 | 1,555 | 1,535 | 1,535 | 1,600 |
| 2006/10/03 | 1,574 | 1,574 | 1,551 | 1,555 | 300 |
| 2006/10/02 | 1,531 | 1,570 | 1,531 | 1,570 | 300 |
| 2006/09/29 | 1,579 | 1,579 | 1,528 | 1,550 | 1,200 |
| 2006/09/28 | 1,560 | 1,584 | 1,523 | 1,560 | 1,700 |
| 2006/09/27 | 1,549 | 1,570 | 1,549 | 1,550 | 700 |
| 2006/09/26 | 1,520 | 1,521 | 1,520 | 1,521 | 600 |
| 2006/09/25 | 1,570 | 1,570 | 1,550 | 1,568 | 2,100 |
| 2006/09/22 | 1,539 | 1,561 | 1,521 | 1,561 | 1,200 |
| 2006/09/21 | 1,530 | 1,545 | 1,514 | 1,520 | 2,300 |
| 2006/09/20 | 1,571 | 1,572 | 1,502 | 1,560 | 3,200 |
| 2006/09/19 | 1,591 | 1,591 | 1,581 | 1,581 | 1,800 |
| 2006/09/15 | 1,600 | 1,600 | 1,581 | 1,591 | 900 |
| 2006/09/14 | 1,587 | 1,591 | 1,571 | 1,590 | 4,000 |
| 2006/09/13 | 1,587 | 1,602 | 1,587 | 1,599 | 2,000 |
| 2006/09/12 | 1,629 | 1,629 | 1,551 | 1,606 | 3,400 |
| 2006/09/11 | 1,610 | 1,630 | 1,609 | 1,630 | 8,300 |
| 2006/09/08 | 1,580 | 1,600 | 1,580 | 1,600 | 800 |
| 2006/09/07 | 1,587 | 1,617 | 1,587 | 1,610 | 2,700 |
| 2006/09/06 | 1,551 | 1,617 | 1,551 | 1,617 | 3,800 |
| 2006/09/05 | 1,540 | 1,581 | 1,540 | 1,581 | 4,200 |
| 2006/09/04 | 1,600 | 1,600 | 1,531 | 1,570 | 2,800 |
| 2006/08/31 | 1,630 | 1,630 | 1,572 | 1,572 | 12,400 |
| 2006/08/30 | 1,600 | 1,600 | 1,600 | 1,600 | 3,400 |
| 2006/08/29 | 1,602 | 1,602 | 1,600 | 1,600 | 2,700 |
| 2006/08/28 | 1,630 | 1,630 | 1,602 | 1,602 | 1,000 |
| 2006/08/25 | 1,610 | 1,630 | 1,603 | 1,630 | 1,000 |
| 2006/08/24 | 1,640 | 1,640 | 1,600 | 1,630 | 8,900 |
| 2006/08/23 | 1,600 | 1,640 | 1,600 | 1,640 | 30,500 |
| 2006/08/22 | 1,629 | 1,630 | 1,600 | 1,600 | 17,700 |
| 2006/08/21 | 1,610 | 1,630 | 1,610 | 1,630 | 14,300 |
| 2006/08/18 | 1,630 | 1,640 | 1,601 | 1,640 | 13,100 |
| 2006/08/17 | 1,649 | 1,660 | 1,610 | 1,660 | 3,800 |
| 2006/08/16 | 1,580 | 1,690 | 1,574 | 1,680 | 20,400 |
| 2006/08/15 | 1,530 | 1,575 | 1,516 | 1,574 | 25,400 |
| 2006/08/14 | 1,530 | 1,540 | 1,530 | 1,530 | 3,700 |
| 2006/08/11 | 1,530 | 1,540 | 1,500 | 1,540 | 2,200 |
| 2006/08/10 | 1,480 | 1,530 | 1,480 | 1,530 | 9,000 |
| 2006/08/09 | 1,450 | 1,490 | 1,450 | 1,490 | 5,900 |
| 2006/08/08 | 1,480 | 1,480 | 1,460 | 1,480 | 16,900 |
| 2006/08/07 | 1,460 | 1,496 | 1,460 | 1,470 | 8,600 |
| 2006/08/04 | 1,399 | 1,400 | 1,380 | 1,400 | 9,500 |
| 2006/08/03 | 1,352 | 1,368 | 1,352 | 1,368 | 10,300 |
| 2006/08/02 | 1,350 | 1,352 | 1,350 | 1,351 | 2,200 |
| 2006/08/01 | 1,351 | 1,352 | 1,351 | 1,352 | 7,700 |
| 2006/07/31 | 1,430 | 1,430 | 1,390 | 1,391 | 7,500 |
| 2006/07/28 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2006/07/27 | 1,354 | 1,354 | 1,354 | 1,354 | 200 |
| 2006/07/26 | 1,350 | 1,356 | 1,350 | 1,355 | 300 |
| 2006/07/25 | 1,340 | 1,350 | 1,340 | 1,340 | 400 |
| 2006/07/24 | 1,325 | 1,330 | 1,325 | 1,330 | 300 |
| 2006/07/21 | 1,335 | 1,360 | 1,335 | 1,360 | 600 |
| 2006/07/20 | 1,380 | 1,380 | 1,320 | 1,335 | 1,100 |
| 2006/07/18 | 1,380 | 1,380 | 1,350 | 1,369 | 2,300 |
| 2006/07/14 | 1,406 | 1,406 | 1,400 | 1,401 | 600 |
| 2006/07/13 | 1,470 | 1,470 | 1,410 | 1,438 | 1,300 |
| 2006/07/12 | 1,417 | 1,417 | 1,417 | 1,417 | 200 |
| 2006/07/11 | 1,437 | 1,437 | 1,437 | 1,437 | 100 |
| 2006/07/10 | 1,486 | 1,486 | 1,418 | 1,420 | 600 |
| 2006/07/07 | 1,490 | 1,490 | 1,490 | 1,490 | 700 |
| 2006/07/06 | 1,489 | 1,489 | 1,430 | 1,486 | 500 |
| 2006/07/05 | 1,418 | 1,430 | 1,418 | 1,430 | 200 |
| 2006/07/04 | 1,430 | 1,480 | 1,430 | 1,478 | 1,100 |
| 2006/07/03 | 1,460 | 1,460 | 1,411 | 1,411 | 3,100 |
| 2006/06/30 | 1,440 | 1,460 | 1,435 | 1,460 | 3,400 |
| 2006/06/29 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2006/06/28 | 1,460 | 1,460 | 1,420 | 1,450 | 1,900 |
| 2006/06/27 | 1,361 | 1,361 | 1,360 | 1,360 | 200 |
| 2006/06/26 | 1,351 | 1,351 | 1,351 | 1,351 | 100 |
| 2006/06/22 | 1,375 | 1,430 | 1,375 | 1,430 | 1,200 |
| 2006/06/21 | 1,361 | 1,361 | 1,361 | 1,361 | 600 |
| 2006/06/20 | 1,370 | 1,370 | 1,370 | 1,370 | 500 |
| 2006/06/19 | 1,373 | 1,373 | 1,351 | 1,351 | 900 |
| 2006/06/16 | 1,360 | 1,373 | 1,360 | 1,373 | 1,000 |
| 2006/06/15 | 1,350 | 1,351 | 1,350 | 1,350 | 55,500 |
| 2006/06/14 | 1,311 | 1,311 | 1,311 | 1,311 | 100 |
| 2006/06/13 | 1,330 | 1,332 | 1,310 | 1,310 | 4,700 |
| 2006/06/12 | 1,280 | 1,340 | 1,280 | 1,330 | 4,100 |
| 2006/06/09 | 1,250 | 1,251 | 1,240 | 1,251 | 3,000 |
| 2006/06/08 | 1,230 | 1,277 | 1,230 | 1,250 | 4,600 |
| 2006/06/07 | 1,260 | 1,295 | 1,250 | 1,250 | 16,600 |
| 2006/06/06 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2006/06/05 | 1,260 | 1,300 | 1,256 | 1,300 | 3,000 |
| 2006/06/02 | 1,299 | 1,301 | 1,280 | 1,300 | 22,300 |
| 2006/06/01 | 1,340 | 1,340 | 1,340 | 1,340 | 400 |
| 2006/05/30 | 1,314 | 1,314 | 1,314 | 1,314 | 200 |
| 2006/05/29 | 1,310 | 1,320 | 1,310 | 1,319 | 1,400 |
| 2006/05/26 | 1,303 | 1,309 | 1,303 | 1,309 | 800 |
| 2006/05/25 | 1,302 | 1,303 | 1,302 | 1,303 | 600 |
| 2006/05/24 | 1,310 | 1,330 | 1,310 | 1,330 | 400 |
| 2006/05/23 | 1,330 | 1,330 | 1,301 | 1,321 | 300 |
| 2006/05/22 | 1,340 | 1,340 | 1,330 | 1,330 | 900 |
| 2006/05/19 | 1,320 | 1,320 | 1,320 | 1,320 | 500 |
| 2006/05/18 | 1,305 | 1,320 | 1,305 | 1,320 | 500 |
| 2006/05/17 | 1,290 | 1,340 | 1,290 | 1,340 | 4,200 |
| 2006/05/16 | 1,401 | 1,401 | 1,315 | 1,350 | 14,100 |
| 2006/05/15 | 1,400 | 1,400 | 1,400 | 1,400 | 800 |
| 2006/05/12 | 1,425 | 1,435 | 1,425 | 1,435 | 1,000 |
| 2006/05/11 | 1,430 | 1,440 | 1,420 | 1,440 | 1,900 |
| 2006/05/10 | 1,450 | 1,450 | 1,430 | 1,450 | 2,300 |
| 2006/05/09 | 1,460 | 1,460 | 1,460 | 1,460 | 7,900 |
| 2006/05/08 | 1,410 | 1,470 | 1,410 | 1,460 | 23,300 |
| 2006/05/02 | 1,470 | 1,501 | 1,470 | 1,500 | 9,000 |
| 2006/05/01 | 1,500 | 1,500 | 1,470 | 1,500 | 3,500 |
| 2006/04/28 | 1,470 | 1,508 | 1,470 | 1,500 | 1,300 |
| 2006/04/27 | 1,466 | 1,470 | 1,466 | 1,470 | 2,200 |
| 2006/04/26 | 1,467 | 1,467 | 1,467 | 1,467 | 100 |
| 2006/04/25 | 1,455 | 1,472 | 1,450 | 1,467 | 5,800 |
| 2006/04/24 | 1,472 | 1,472 | 1,472 | 1,472 | 700 |
| 2006/04/21 | 1,509 | 1,509 | 1,471 | 1,471 | 6,100 |
| 2006/04/20 | 1,471 | 1,471 | 1,471 | 1,471 | 1,600 |
| 2006/04/19 | 1,471 | 1,471 | 1,471 | 1,471 | 200 |
| 2006/04/18 | 1,471 | 1,471 | 1,471 | 1,471 | 100 |
| 2006/04/17 | 1,491 | 1,491 | 1,451 | 1,470 | 7,900 |
| 2006/04/14 | 1,500 | 1,505 | 1,500 | 1,505 | 1,400 |
| 2006/04/13 | 1,530 | 1,530 | 1,500 | 1,500 | 31,600 |
| 2006/04/12 | 1,491 | 1,500 | 1,491 | 1,500 | 300 |
| 2006/04/11 | 1,500 | 1,500 | 1,485 | 1,500 | 2,500 |
| 2006/04/10 | 1,501 | 1,501 | 1,500 | 1,501 | 7,500 |
| 2006/04/07 | 1,510 | 1,520 | 1,510 | 1,514 | 6,500 |
| 2006/04/06 | 1,510 | 1,514 | 1,500 | 1,514 | 13,800 |
| 2006/04/05 | 1,501 | 1,514 | 1,500 | 1,500 | 4,400 |
| 2006/04/04 | 1,505 | 1,505 | 1,501 | 1,501 | 400 |
| 2006/04/03 | 1,519 | 1,519 | 1,500 | 1,515 | 13,100 |
| 2006/03/31 | 1,519 | 1,519 | 1,519 | 1,519 | 300 |
| 2006/03/30 | 1,501 | 1,520 | 1,500 | 1,520 | 2,300 |
| 2006/03/29 | 1,520 | 1,520 | 1,500 | 1,500 | 1,200 |
| 2006/03/28 | 1,500 | 1,500 | 1,495 | 1,495 | 2,500 |
| 2006/03/27 | 1,482 | 1,500 | 1,482 | 1,500 | 8,600 |
| 2006/03/24 | 1,492 | 1,492 | 1,481 | 1,481 | 500 |
| 2006/03/23 | 1,490 | 1,490 | 1,490 | 1,490 | 700 |
| 2006/03/22 | 1,481 | 1,492 | 1,481 | 1,490 | 1,000 |
| 2006/03/20 | 1,481 | 1,500 | 1,481 | 1,500 | 1,500 |
| 2006/03/17 | 1,490 | 1,490 | 1,490 | 1,490 | 500 |
| 2006/03/16 | 1,489 | 1,490 | 1,489 | 1,490 | 1,600 |
| 2006/03/15 | 1,481 | 1,490 | 1,481 | 1,490 | 1,100 |
| 2006/03/14 | 1,490 | 1,490 | 1,490 | 1,490 | 1,600 |
| 2006/03/13 | 1,490 | 1,490 | 1,490 | 1,490 | 400 |
| 2006/03/09 | 1,490 | 1,490 | 1,489 | 1,490 | 1,700 |
| 2006/03/08 | 1,451 | 1,451 | 1,451 | 1,451 | 1,300 |
| 2006/03/07 | 1,452 | 1,452 | 1,451 | 1,451 | 300 |
| 2006/03/06 | 1,425 | 1,450 | 1,425 | 1,450 | 1,900 |
| 2006/03/03 | 1,461 | 1,461 | 1,461 | 1,461 | 100 |
| 2006/03/02 | 1,483 | 1,483 | 1,461 | 1,480 | 1,400 |
| 2006/03/01 | 1,483 | 1,483 | 1,483 | 1,483 | 100 |
| 2006/02/28 | 1,480 | 1,500 | 1,450 | 1,500 | 4,700 |
| 2006/02/27 | 1,480 | 1,480 | 1,480 | 1,480 | 700 |
| 2006/02/24 | 1,481 | 1,481 | 1,420 | 1,420 | 2,400 |
| 2006/02/23 | 1,500 | 1,500 | 1,480 | 1,480 | 900 |
| 2006/02/22 | 1,479 | 1,479 | 1,470 | 1,470 | 200 |
| 2006/02/21 | 1,481 | 1,481 | 1,481 | 1,481 | 300 |
| 2006/02/20 | 1,518 | 1,518 | 1,481 | 1,490 | 900 |
| 2006/02/17 | 1,494 | 1,519 | 1,494 | 1,510 | 21,500 |
| 2006/02/16 | 1,481 | 1,509 | 1,481 | 1,493 | 1,300 |
| 2006/02/15 | 1,564 | 1,564 | 1,510 | 1,511 | 800 |
| 2006/02/14 | 1,501 | 1,510 | 1,460 | 1,510 | 800 |
| 2006/02/13 | 1,550 | 1,550 | 1,520 | 1,520 | 3,400 |
| 2006/02/10 | 1,545 | 1,569 | 1,545 | 1,550 | 1,700 |
| 2006/02/09 | 1,541 | 1,561 | 1,531 | 1,545 | 1,900 |
| 2006/02/08 | 1,560 | 1,580 | 1,560 | 1,561 | 1,700 |
| 2006/02/07 | 1,580 | 1,580 | 1,565 | 1,566 | 700 |
| 2006/02/06 | 1,520 | 1,580 | 1,520 | 1,580 | 1,800 |
| 2006/02/03 | 1,645 | 1,645 | 1,580 | 1,580 | 10,600 |
| 2006/02/02 | 1,580 | 1,580 | 1,555 | 1,555 | 600 |
| 2006/02/01 | 1,562 | 1,581 | 1,560 | 1,560 | 1,700 |
| 2006/01/31 | 1,580 | 1,600 | 1,580 | 1,580 | 6,400 |
| 2006/01/30 | 1,561 | 1,600 | 1,561 | 1,580 | 2,600 |
| 2006/01/27 | 1,629 | 1,629 | 1,550 | 1,560 | 4,300 |
| 2006/01/26 | 1,650 | 1,650 | 1,560 | 1,560 | 9,200 |
| 2006/01/25 | 1,550 | 1,550 | 1,531 | 1,540 | 18,500 |
| 2006/01/24 | 1,530 | 1,583 | 1,530 | 1,550 | 4,500 |
| 2006/01/23 | 1,558 | 1,560 | 1,550 | 1,550 | 6,200 |
| 2006/01/20 | 1,561 | 1,561 | 1,560 | 1,560 | 2,200 |
| 2006/01/19 | 1,541 | 1,569 | 1,541 | 1,560 | 800 |
| 2006/01/18 | 1,540 | 1,579 | 1,530 | 1,579 | 23,100 |
| 2006/01/17 | 1,540 | 1,601 | 1,540 | 1,540 | 3,800 |
| 2006/01/16 | 1,501 | 1,511 | 1,491 | 1,511 | 5,700 |
| 2006/01/13 | 1,530 | 1,530 | 1,510 | 1,510 | 700 |
| 2006/01/12 | 1,551 | 1,560 | 1,550 | 1,550 | 15,800 |
| 2006/01/11 | 1,530 | 1,560 | 1,513 | 1,530 | 5,100 |
| 2006/01/10 | 1,521 | 1,546 | 1,500 | 1,520 | 6,000 |
| 2006/01/06 | 1,531 | 1,589 | 1,530 | 1,550 | 1,800 |
| 2006/01/05 | 1,500 | 1,620 | 1,500 | 1,590 | 7,900 |
| 2006/01/04 | 1,491 | 1,491 | 1,490 | 1,490 | 1,100 |