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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,409 | 1,409 | 1,350 | 1,387 | 6,100 |
| 2013/12/27 | 1,292 | 1,335 | 1,292 | 1,322 | 5,700 |
| 2013/12/26 | 1,271 | 1,300 | 1,271 | 1,287 | 12,400 |
| 2013/12/25 | 1,261 | 1,286 | 1,254 | 1,264 | 21,300 |
| 2013/12/24 | 1,291 | 1,299 | 1,261 | 1,261 | 32,300 |
| 2013/12/20 | 1,312 | 1,312 | 1,290 | 1,300 | 14,600 |
| 2013/12/19 | 1,339 | 1,339 | 1,310 | 1,315 | 9,900 |
| 2013/12/18 | 1,352 | 1,352 | 1,313 | 1,332 | 11,000 |
| 2013/12/17 | 1,390 | 1,399 | 1,352 | 1,352 | 11,300 |
| 2013/12/16 | 1,374 | 1,409 | 1,371 | 1,378 | 35,800 |
| 2013/12/13 | 1,411 | 1,420 | 1,380 | 1,385 | 7,900 |
| 2013/12/12 | 1,405 | 1,420 | 1,390 | 1,399 | 5,000 |
| 2013/12/11 | 1,412 | 1,431 | 1,390 | 1,405 | 10,600 |
| 2013/12/10 | 1,412 | 1,430 | 1,412 | 1,415 | 7,400 |
| 2013/12/09 | 1,421 | 1,470 | 1,421 | 1,442 | 19,600 |
| 2013/12/06 | 1,392 | 1,435 | 1,390 | 1,420 | 10,500 |
| 2013/12/05 | 1,418 | 1,418 | 1,391 | 1,392 | 15,100 |
| 2013/12/04 | 1,400 | 1,435 | 1,400 | 1,414 | 11,500 |
| 2013/12/03 | 1,348 | 1,425 | 1,348 | 1,392 | 20,700 |
| 2013/12/02 | 1,302 | 1,347 | 1,302 | 1,347 | 6,000 |
| 2013/11/29 | 1,300 | 1,310 | 1,300 | 1,310 | 15,400 |
| 2013/11/28 | 1,300 | 1,306 | 1,296 | 1,306 | 9,200 |
| 2013/11/27 | 1,298 | 1,300 | 1,293 | 1,299 | 3,600 |
| 2013/11/26 | 1,300 | 1,302 | 1,296 | 1,300 | 3,500 |
| 2013/11/25 | 1,300 | 1,302 | 1,299 | 1,300 | 4,200 |
| 2013/11/22 | 1,300 | 1,307 | 1,299 | 1,300 | 4,400 |
| 2013/11/21 | 1,300 | 1,305 | 1,298 | 1,298 | 2,900 |
| 2013/11/20 | 1,300 | 1,305 | 1,298 | 1,300 | 3,400 |
| 2013/11/19 | 1,314 | 1,322 | 1,301 | 1,301 | 10,900 |
| 2013/11/18 | 1,299 | 1,313 | 1,299 | 1,305 | 5,000 |
| 2013/11/15 | 1,300 | 1,308 | 1,290 | 1,291 | 15,000 |
| 2013/11/14 | 1,303 | 1,305 | 1,297 | 1,300 | 4,000 |
| 2013/11/13 | 1,280 | 1,328 | 1,279 | 1,313 | 14,200 |
| 2013/11/12 | 1,290 | 1,310 | 1,286 | 1,300 | 2,200 |
| 2013/11/11 | 1,317 | 1,317 | 1,287 | 1,291 | 7,900 |
| 2013/11/08 | 1,319 | 1,350 | 1,300 | 1,331 | 8,100 |
| 2013/11/07 | 1,281 | 1,302 | 1,281 | 1,292 | 6,600 |
| 2013/11/06 | 1,282 | 1,310 | 1,282 | 1,300 | 3,400 |
| 2013/11/05 | 1,300 | 1,310 | 1,289 | 1,300 | 4,400 |
| 2013/11/01 | 1,280 | 1,304 | 1,280 | 1,304 | 4,800 |
| 2013/10/31 | 1,300 | 1,300 | 1,272 | 1,285 | 10,700 |
| 2013/10/30 | 1,300 | 1,309 | 1,296 | 1,300 | 7,100 |
| 2013/10/29 | 1,290 | 1,320 | 1,287 | 1,310 | 5,800 |
| 2013/10/28 | 1,290 | 1,295 | 1,290 | 1,295 | 700 |
| 2013/10/25 | 1,291 | 1,292 | 1,285 | 1,285 | 4,200 |
| 2013/10/24 | 1,295 | 1,300 | 1,290 | 1,291 | 6,400 |
| 2013/10/23 | 1,312 | 1,312 | 1,291 | 1,312 | 5,400 |
| 2013/10/22 | 1,300 | 1,312 | 1,298 | 1,312 | 900 |
| 2013/10/21 | 1,285 | 1,305 | 1,280 | 1,296 | 1,200 |
| 2013/10/18 | 1,259 | 1,300 | 1,255 | 1,285 | 3,400 |
| 2013/10/17 | 1,255 | 1,255 | 1,242 | 1,250 | 5,900 |
| 2013/10/16 | 1,250 | 1,250 | 1,243 | 1,243 | 1,900 |
| 2013/10/15 | 1,240 | 1,253 | 1,240 | 1,250 | 1,400 |
| 2013/10/11 | 1,250 | 1,250 | 1,235 | 1,235 | 600 |
| 2013/10/10 | 1,220 | 1,227 | 1,220 | 1,223 | 3,200 |
| 2013/10/09 | 1,205 | 1,230 | 1,205 | 1,230 | 5,700 |
| 2013/10/08 | 1,230 | 1,235 | 1,209 | 1,235 | 3,700 |
| 2013/10/07 | 1,230 | 1,260 | 1,230 | 1,253 | 4,400 |
| 2013/10/04 | 1,260 | 1,260 | 1,229 | 1,229 | 2,900 |
| 2013/10/03 | 1,233 | 1,269 | 1,227 | 1,260 | 6,700 |
| 2013/10/02 | 1,258 | 1,269 | 1,233 | 1,269 | 4,200 |
| 2013/10/01 | 1,252 | 1,252 | 1,230 | 1,230 | 2,300 |
| 2013/09/30 | 1,283 | 1,283 | 1,255 | 1,255 | 2,200 |
| 2013/09/27 | 1,235 | 1,284 | 1,235 | 1,284 | 4,600 |
| 2013/09/26 | 1,275 | 1,285 | 1,200 | 1,234 | 7,100 |
| 2013/09/25 | 1,302 | 1,306 | 1,281 | 1,281 | 2,700 |
| 2013/09/24 | 1,300 | 1,310 | 1,300 | 1,305 | 1,700 |
| 2013/09/20 | 1,300 | 1,310 | 1,270 | 1,273 | 15,800 |
| 2013/09/19 | 1,332 | 1,332 | 1,302 | 1,302 | 5,900 |
| 2013/09/18 | 1,355 | 1,355 | 1,320 | 1,332 | 2,700 |
| 2013/09/17 | 1,290 | 1,345 | 1,288 | 1,345 | 8,400 |
| 2013/09/13 | 1,320 | 1,320 | 1,320 | 1,320 | 400 |
| 2013/09/12 | 1,291 | 1,325 | 1,291 | 1,320 | 1,600 |
| 2013/09/11 | 1,310 | 1,310 | 1,300 | 1,308 | 600 |
| 2013/09/10 | 1,305 | 1,328 | 1,280 | 1,310 | 14,600 |
| 2013/09/09 | 1,317 | 1,317 | 1,315 | 1,317 | 1,100 |
| 2013/09/06 | 1,331 | 1,331 | 1,295 | 1,310 | 8,500 |
| 2013/09/05 | 1,378 | 1,380 | 1,331 | 1,336 | 4,000 |
| 2013/09/04 | 1,400 | 1,400 | 1,330 | 1,370 | 8,500 |
| 2013/09/03 | 1,462 | 1,464 | 1,360 | 1,400 | 13,300 |
| 2013/09/02 | 1,500 | 1,500 | 1,432 | 1,432 | 17,600 |
| 2013/08/30 | 1,395 | 1,500 | 1,387 | 1,444 | 67,700 |
| 2013/08/29 | 1,333 | 1,385 | 1,328 | 1,370 | 13,500 |
| 2013/08/28 | 1,350 | 1,375 | 1,301 | 1,346 | 16,700 |
| 2013/08/27 | 1,329 | 1,388 | 1,300 | 1,379 | 46,400 |
| 2013/08/26 | 1,265 | 1,329 | 1,265 | 1,321 | 12,900 |
| 2013/08/23 | 1,263 | 1,310 | 1,261 | 1,265 | 10,600 |
| 2013/08/22 | 1,215 | 1,280 | 1,215 | 1,270 | 13,000 |
| 2013/08/21 | 1,199 | 1,236 | 1,199 | 1,235 | 3,600 |
| 2013/08/20 | 1,215 | 1,220 | 1,200 | 1,217 | 3,800 |
| 2013/08/19 | 1,195 | 1,220 | 1,195 | 1,210 | 8,700 |
| 2013/08/16 | 1,210 | 1,228 | 1,200 | 1,210 | 9,200 |
| 2013/08/15 | 1,200 | 1,238 | 1,200 | 1,210 | 6,000 |
| 2013/08/14 | 1,200 | 1,210 | 1,199 | 1,210 | 6,100 |
| 2013/08/13 | 1,199 | 1,245 | 1,197 | 1,225 | 9,200 |
| 2013/08/12 | 1,199 | 1,230 | 1,189 | 1,229 | 17,200 |
| 2013/08/09 | 1,180 | 1,186 | 1,177 | 1,178 | 3,500 |
| 2013/08/08 | 1,173 | 1,184 | 1,165 | 1,170 | 6,700 |
| 2013/08/07 | 1,162 | 1,171 | 1,160 | 1,170 | 2,500 |
| 2013/08/06 | 1,168 | 1,178 | 1,168 | 1,169 | 1,100 |
| 2013/08/05 | 1,175 | 1,180 | 1,161 | 1,180 | 3,600 |
| 2013/08/02 | 1,178 | 1,178 | 1,150 | 1,167 | 4,700 |
| 2013/08/01 | 1,155 | 1,155 | 1,143 | 1,147 | 2,400 |
| 2013/07/31 | 1,159 | 1,170 | 1,155 | 1,157 | 8,900 |
| 2013/07/30 | 1,130 | 1,149 | 1,130 | 1,149 | 1,200 |
| 2013/07/29 | 1,140 | 1,142 | 1,125 | 1,125 | 12,600 |
| 2013/07/26 | 1,131 | 1,148 | 1,122 | 1,125 | 5,800 |
| 2013/07/25 | 1,126 | 1,155 | 1,126 | 1,155 | 4,400 |
| 2013/07/24 | 1,145 | 1,158 | 1,137 | 1,137 | 3,400 |
| 2013/07/23 | 1,135 | 1,168 | 1,132 | 1,158 | 5,800 |
| 2013/07/22 | 1,142 | 1,146 | 1,139 | 1,139 | 2,400 |
| 2013/07/19 | 1,175 | 1,175 | 1,145 | 1,145 | 5,900 |
| 2013/07/18 | 1,150 | 1,178 | 1,150 | 1,178 | 6,700 |
| 2013/07/17 | 1,145 | 1,169 | 1,141 | 1,147 | 4,500 |
| 2013/07/16 | 1,160 | 1,165 | 1,145 | 1,160 | 5,200 |
| 2013/07/12 | 1,151 | 1,165 | 1,145 | 1,150 | 9,100 |
| 2013/07/11 | 1,165 | 1,165 | 1,150 | 1,161 | 3,200 |
| 2013/07/10 | 1,150 | 1,161 | 1,149 | 1,161 | 11,800 |
| 2013/07/09 | 1,150 | 1,155 | 1,146 | 1,150 | 15,400 |
| 2013/07/08 | 1,161 | 1,199 | 1,145 | 1,145 | 17,200 |
| 2013/07/05 | 1,185 | 1,198 | 1,173 | 1,190 | 3,100 |
| 2013/07/04 | 1,179 | 1,199 | 1,167 | 1,176 | 6,200 |
| 2013/07/03 | 1,170 | 1,180 | 1,150 | 1,170 | 5,200 |
| 2013/07/02 | 1,178 | 1,189 | 1,162 | 1,181 | 4,400 |
| 2013/07/01 | 1,151 | 1,178 | 1,119 | 1,164 | 31,400 |
| 2013/06/28 | 1,170 | 1,181 | 1,149 | 1,149 | 9,500 |
| 2013/06/27 | 1,130 | 1,159 | 1,110 | 1,115 | 14,400 |
| 2013/06/26 | 1,156 | 1,170 | 1,115 | 1,115 | 13,700 |
| 2013/06/25 | 1,180 | 1,180 | 1,155 | 1,155 | 15,400 |
| 2013/06/24 | 1,199 | 1,230 | 1,176 | 1,190 | 6,500 |
| 2013/06/21 | 1,161 | 1,210 | 1,160 | 1,200 | 8,800 |
| 2013/06/20 | 1,162 | 1,196 | 1,162 | 1,185 | 3,900 |
| 2013/06/19 | 1,180 | 1,205 | 1,171 | 1,192 | 8,300 |
| 2013/06/18 | 1,200 | 1,200 | 1,161 | 1,168 | 5,800 |
| 2013/06/17 | 1,180 | 1,228 | 1,171 | 1,203 | 3,500 |
| 2013/06/14 | 1,200 | 1,204 | 1,193 | 1,195 | 8,000 |
| 2013/06/13 | 1,230 | 1,240 | 1,190 | 1,194 | 6,600 |
| 2013/06/12 | 1,179 | 1,230 | 1,155 | 1,230 | 11,600 |
| 2013/06/11 | 1,180 | 1,207 | 1,166 | 1,180 | 22,300 |
| 2013/06/10 | 1,136 | 1,190 | 1,135 | 1,190 | 16,400 |
| 2013/06/07 | 1,110 | 1,135 | 1,050 | 1,110 | 40,800 |
| 2013/06/06 | 1,287 | 1,290 | 1,110 | 1,131 | 44,800 |
| 2013/06/05 | 1,310 | 1,315 | 1,268 | 1,292 | 36,900 |
| 2013/06/04 | 1,280 | 1,330 | 1,248 | 1,290 | 51,000 |
| 2013/06/03 | 1,204 | 1,289 | 1,204 | 1,268 | 66,600 |
| 2013/05/31 | 1,200 | 1,230 | 1,193 | 1,207 | 14,400 |
| 2013/05/30 | 1,135 | 1,192 | 1,125 | 1,192 | 13,200 |
| 2013/05/29 | 1,175 | 1,184 | 1,168 | 1,168 | 5,800 |
| 2013/05/28 | 1,136 | 1,167 | 1,126 | 1,165 | 13,000 |
| 2013/05/27 | 1,130 | 1,166 | 1,120 | 1,166 | 3,400 |
| 2013/05/24 | 1,130 | 1,200 | 1,126 | 1,153 | 17,900 |
| 2013/05/23 | 1,210 | 1,224 | 1,125 | 1,125 | 18,700 |
| 2013/05/22 | 1,225 | 1,225 | 1,187 | 1,223 | 15,400 |
| 2013/05/21 | 1,235 | 1,235 | 1,198 | 1,215 | 21,800 |
| 2013/05/20 | 1,200 | 1,250 | 1,185 | 1,245 | 66,600 |
| 2013/05/17 | 1,100 | 1,199 | 1,100 | 1,175 | 32,100 |
| 2013/05/16 | 1,096 | 1,097 | 1,039 | 1,070 | 26,300 |
| 2013/05/15 | 1,175 | 1,175 | 1,092 | 1,111 | 32,200 |
| 2013/05/14 | 1,158 | 1,179 | 1,144 | 1,178 | 14,800 |
| 2013/05/13 | 1,080 | 1,172 | 1,076 | 1,170 | 85,100 |
| 2013/05/10 | 1,228 | 1,264 | 1,208 | 1,250 | 66,200 |
| 2013/05/09 | 1,160 | 1,228 | 1,160 | 1,200 | 90,100 |
| 2013/05/08 | 1,147 | 1,188 | 1,132 | 1,137 | 44,100 |
| 2013/05/07 | 1,118 | 1,155 | 1,113 | 1,138 | 28,500 |
| 2013/05/02 | 1,075 | 1,093 | 1,070 | 1,090 | 18,200 |
| 2013/05/01 | 1,091 | 1,118 | 1,071 | 1,072 | 25,100 |
| 2013/04/30 | 1,090 | 1,090 | 1,070 | 1,080 | 21,200 |
| 2013/04/26 | 1,100 | 1,110 | 1,070 | 1,090 | 24,700 |
| 2013/04/25 | 1,084 | 1,106 | 1,060 | 1,070 | 14,100 |
| 2013/04/24 | 1,130 | 1,137 | 1,073 | 1,091 | 29,800 |
| 2013/04/23 | 1,059 | 1,157 | 1,051 | 1,107 | 94,300 |
| 2013/04/22 | 1,038 | 1,055 | 1,022 | 1,050 | 50,400 |
| 2013/04/19 | 980 | 1,010 | 975 | 1,010 | 9,600 |
| 2013/04/18 | 974 | 985 | 964 | 985 | 7,500 |
| 2013/04/17 | 965 | 977 | 964 | 968 | 6,900 |
| 2013/04/16 | 963 | 975 | 960 | 973 | 5,000 |
| 2013/04/15 | 968 | 975 | 966 | 975 | 1,500 |
| 2013/04/12 | 972 | 980 | 961 | 976 | 16,800 |
| 2013/04/11 | 980 | 985 | 959 | 972 | 17,400 |
| 2013/04/10 | 972 | 980 | 965 | 980 | 13,100 |
| 2013/04/09 | 966 | 978 | 966 | 972 | 8,100 |
| 2013/04/08 | 990 | 990 | 960 | 981 | 8,700 |
| 2013/04/05 | 979 | 994 | 962 | 985 | 10,300 |
| 2013/04/04 | 948 | 972 | 941 | 972 | 14,300 |
| 2013/04/03 | 944 | 953 | 944 | 948 | 6,200 |
| 2013/04/02 | 935 | 946 | 915 | 945 | 15,600 |
| 2013/04/01 | 986 | 996 | 956 | 956 | 13,900 |
| 2013/03/29 | 1,000 | 1,000 | 986 | 988 | 8,900 |
| 2013/03/28 | 995 | 995 | 988 | 989 | 7,500 |
| 2013/03/27 | 988 | 1,001 | 988 | 995 | 5,200 |
| 2013/03/26 | 1,009 | 1,016 | 1,000 | 1,006 | 7,200 |
| 2013/03/25 | 1,011 | 1,021 | 1,005 | 1,009 | 8,000 |
| 2013/03/22 | 1,027 | 1,027 | 1,013 | 1,019 | 12,600 |
| 2013/03/21 | 1,046 | 1,050 | 1,027 | 1,027 | 14,100 |
| 2013/03/19 | 1,017 | 1,044 | 1,016 | 1,030 | 7,300 |
| 2013/03/18 | 998 | 1,022 | 998 | 1,010 | 15,000 |
| 2013/03/15 | 995 | 1,054 | 995 | 1,019 | 68,700 |
| 2013/03/14 | 989 | 990 | 978 | 990 | 10,100 |
| 2013/03/13 | 985 | 995 | 980 | 984 | 5,900 |
| 2013/03/12 | 989 | 992 | 974 | 980 | 9,600 |
| 2013/03/11 | 975 | 990 | 974 | 989 | 17,200 |
| 2013/03/08 | 973 | 979 | 972 | 974 | 5,900 |
| 2013/03/07 | 978 | 986 | 970 | 973 | 8,700 |
| 2013/03/06 | 973 | 973 | 962 | 967 | 13,200 |
| 2013/03/05 | 970 | 974 | 968 | 974 | 7,700 |
| 2013/03/04 | 966 | 977 | 963 | 968 | 15,600 |
| 2013/03/01 | 967 | 980 | 966 | 973 | 7,900 |
| 2013/02/28 | 970 | 986 | 966 | 980 | 11,100 |
| 2013/02/27 | 985 | 990 | 961 | 961 | 13,900 |
| 2013/02/26 | 986 | 990 | 968 | 972 | 16,300 |
| 2013/02/25 | 988 | 995 | 982 | 986 | 21,200 |
| 2013/02/22 | 965 | 974 | 958 | 973 | 5,700 |
| 2013/02/21 | 978 | 984 | 961 | 976 | 10,900 |
| 2013/02/20 | 975 | 981 | 964 | 977 | 6,200 |
| 2013/02/19 | 965 | 974 | 963 | 974 | 3,300 |
| 2013/02/18 | 978 | 978 | 960 | 970 | 3,100 |
| 2013/02/15 | 972 | 972 | 931 | 960 | 12,100 |
| 2013/02/14 | 975 | 982 | 968 | 971 | 12,600 |
| 2013/02/13 | 999 | 1,000 | 966 | 970 | 13,000 |
| 2013/02/12 | 1,011 | 1,030 | 985 | 999 | 23,500 |
| 2013/02/08 | 1,023 | 1,050 | 1,005 | 1,010 | 27,600 |
| 2013/02/07 | 1,050 | 1,050 | 1,004 | 1,031 | 60,400 |
| 2013/02/06 | 1,011 | 1,080 | 1,007 | 1,080 | 56,400 |
| 2013/02/05 | 995 | 1,005 | 988 | 1,005 | 17,900 |
| 2013/02/04 | 1,026 | 1,030 | 1,002 | 1,018 | 30,000 |
| 2013/02/01 | 975 | 1,037 | 964 | 1,025 | 43,000 |
| 2013/01/31 | 980 | 981 | 961 | 974 | 8,700 |
| 2013/01/30 | 975 | 977 | 963 | 967 | 11,300 |
| 2013/01/29 | 993 | 995 | 974 | 974 | 8,600 |
| 2013/01/28 | 982 | 995 | 971 | 993 | 13,500 |
| 2013/01/25 | 973 | 980 | 965 | 970 | 5,300 |
| 2013/01/24 | 978 | 985 | 966 | 980 | 4,100 |
| 2013/01/23 | 980 | 980 | 962 | 978 | 6,300 |
| 2013/01/22 | 990 | 993 | 960 | 978 | 16,400 |
| 2013/01/21 | 1,020 | 1,020 | 986 | 993 | 17,400 |
| 2013/01/18 | 1,016 | 1,016 | 985 | 1,008 | 18,900 |
| 2013/01/17 | 975 | 1,014 | 971 | 1,006 | 45,600 |
| 2013/01/16 | 954 | 972 | 953 | 967 | 16,300 |
| 2013/01/15 | 953 | 954 | 939 | 954 | 11,700 |
| 2013/01/11 | 951 | 951 | 942 | 950 | 9,900 |
| 2013/01/10 | 951 | 951 | 933 | 949 | 6,900 |
| 2013/01/09 | 953 | 954 | 928 | 953 | 8,100 |
| 2013/01/08 | 943 | 946 | 937 | 942 | 7,400 |
| 2013/01/07 | 925 | 942 | 923 | 941 | 12,600 |
| 2013/01/04 | 930 | 933 | 922 | 927 | 13,900 |