7906 ヨネックス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,610 | 1,657 | 1,579 | 1,633 | 1,351,700 | 1,633 |
| 2022-08-10 | 1,510 | 1,510 | 1,510 | 1,510 | 204,500 | 1,510 |
| 2022-08-09 | 1,190 | 1,215 | 1,148 | 1,210 | 205,000 | 1,210 |
| 2022-08-08 | 1,170 | 1,181 | 1,139 | 1,172 | 170,400 | 1,172 |
| 2022-08-05 | 1,177 | 1,178 | 1,139 | 1,161 | 96,100 | 1,161 |
| 2022-08-04 | 1,191 | 1,210 | 1,172 | 1,180 | 79,500 | 1,180 |
| 2022-08-03 | 1,183 | 1,198 | 1,173 | 1,185 | 81,500 | 1,185 |
| 2022-08-02 | 1,194 | 1,203 | 1,180 | 1,183 | 72,600 | 1,183 |
| 2022-08-01 | 1,176 | 1,195 | 1,171 | 1,190 | 33,300 | 1,190 |
| 2022-07-29 | 1,199 | 1,200 | 1,176 | 1,188 | 76,900 | 1,188 |
| 2022-07-28 | 1,205 | 1,205 | 1,149 | 1,179 | 107,500 | 1,179 |
| 2022-07-27 | 1,225 | 1,225 | 1,199 | 1,203 | 62,400 | 1,203 |
| 2022-07-26 | 1,205 | 1,225 | 1,203 | 1,225 | 53,500 | 1,225 |
| 2022-07-25 | 1,200 | 1,237 | 1,200 | 1,217 | 102,400 | 1,217 |
| 2022-07-22 | 1,196 | 1,220 | 1,196 | 1,204 | 38,300 | 1,204 |
| 2022-07-21 | 1,205 | 1,217 | 1,190 | 1,210 | 58,400 | 1,210 |
| 2022-07-20 | 1,210 | 1,229 | 1,190 | 1,205 | 135,400 | 1,205 |
| 2022-07-19 | 1,191 | 1,195 | 1,167 | 1,180 | 97,600 | 1,180 |
| 2022-07-15 | 1,214 | 1,228 | 1,183 | 1,191 | 71,800 | 1,191 |
| 2022-07-14 | 1,208 | 1,228 | 1,182 | 1,224 | 137,000 | 1,224 |
| 2022-07-13 | 1,255 | 1,259 | 1,204 | 1,211 | 274,000 | 1,211 |
| 2022-07-12 | 1,289 | 1,294 | 1,257 | 1,268 | 135,700 | 1,268 |
| 2022-07-11 | 1,270 | 1,320 | 1,270 | 1,295 | 278,200 | 1,295 |
| 2022-07-08 | 1,246 | 1,255 | 1,222 | 1,250 | 269,800 | 1,250 |
| 2022-07-07 | 1,207 | 1,246 | 1,207 | 1,237 | 298,900 | 1,237 |
| 2022-07-06 | 1,177 | 1,215 | 1,166 | 1,209 | 315,000 | 1,209 |
| 2022-07-05 | 1,170 | 1,193 | 1,169 | 1,185 | 192,200 | 1,185 |
| 2022-07-04 | 1,158 | 1,188 | 1,150 | 1,161 | 114,000 | 1,161 |
| 2022-07-01 | 1,162 | 1,179 | 1,150 | 1,150 | 171,500 | 1,150 |
| 2022-06-30 | 1,148 | 1,161 | 1,140 | 1,143 | 177,800 | 1,143 |
| 2022-06-29 | 1,115 | 1,165 | 1,114 | 1,158 | 157,100 | 1,158 |
| 2022-06-28 | 1,119 | 1,153 | 1,110 | 1,145 | 189,600 | 1,145 |
| 2022-06-27 | 1,099 | 1,144 | 1,089 | 1,130 | 277,500 | 1,130 |
| 2022-06-24 | 1,061 | 1,087 | 1,057 | 1,072 | 103,800 | 1,072 |
| 2022-06-23 | 1,083 | 1,095 | 1,030 | 1,047 | 121,300 | 1,047 |
| 2022-06-22 | 1,068 | 1,090 | 1,061 | 1,087 | 134,800 | 1,087 |
| 2022-06-21 | 1,035 | 1,086 | 1,030 | 1,082 | 174,400 | 1,082 |
| 2022-06-20 | 1,021 | 1,058 | 1,021 | 1,043 | 236,100 | 1,043 |
| 2022-06-17 | 987 | 1,013 | 962 | 1,005 | 160,900 | 1,005 |
| 2022-06-16 | 993 | 1,008 | 990 | 1,000 | 112,100 | 1,000 |
| 2022-06-15 | 1,011 | 1,017 | 972 | 978 | 166,600 | 978 |
| 2022-06-14 | 1,000 | 1,022 | 1,000 | 1,008 | 138,500 | 1,008 |
| 2022-06-13 | 1,003 | 1,022 | 1,000 | 1,010 | 121,300 | 1,010 |
| 2022-06-10 | 1,059 | 1,066 | 1,023 | 1,033 | 162,400 | 1,033 |
| 2022-06-09 | 1,075 | 1,076 | 1,056 | 1,062 | 144,700 | 1,062 |
| 2022-06-08 | 1,086 | 1,095 | 1,071 | 1,082 | 121,500 | 1,082 |
| 2022-06-07 | 1,078 | 1,096 | 1,068 | 1,086 | 102,300 | 1,086 |
| 2022-06-06 | 1,061 | 1,077 | 1,049 | 1,071 | 69,000 | 1,071 |
| 2022-06-03 | 1,076 | 1,088 | 1,057 | 1,069 | 89,500 | 1,069 |
| 2022-06-02 | 1,091 | 1,104 | 1,045 | 1,053 | 116,100 | 1,053 |
| 2022-06-01 | 1,084 | 1,096 | 1,075 | 1,091 | 96,500 | 1,091 |
| 2022-05-31 | 1,080 | 1,107 | 1,076 | 1,094 | 305,300 | 1,094 |
| 2022-05-30 | 1,069 | 1,087 | 1,048 | 1,068 | 118,700 | 1,068 |
| 2022-05-27 | 1,088 | 1,104 | 1,041 | 1,055 | 244,200 | 1,055 |
| 2022-05-26 | 1,060 | 1,091 | 1,055 | 1,074 | 289,300 | 1,074 |
| 2022-05-25 | 1,019 | 1,069 | 1,005 | 1,041 | 182,100 | 1,041 |
| 2022-05-24 | 1,048 | 1,059 | 1,015 | 1,020 | 132,500 | 1,020 |
| 2022-05-23 | 1,020 | 1,071 | 1,020 | 1,059 | 244,900 | 1,059 |
| 2022-05-20 | 1,011 | 1,023 | 993 | 1,007 | 201,600 | 1,007 |
| 2022-05-19 | 1,020 | 1,057 | 1,007 | 1,032 | 346,800 | 1,032 |
| 2022-05-18 | 1,030 | 1,048 | 1,020 | 1,028 | 160,600 | 1,028 |
| 2022-05-17 | 1,022 | 1,034 | 989 | 1,018 | 168,900 | 1,018 |
| 2022-05-16 | 1,019 | 1,046 | 986 | 1,021 | 271,400 | 1,021 |
| 2022-05-13 | 960 | 1,057 | 950 | 1,013 | 963,200 | 1,013 |
| 2022-05-12 | 965 | 965 | 960 | 965 | 233,400 | 965 |
| 2022-05-11 | 843 | 853 | 798 | 815 | 261,700 | 815 |
| 2022-05-10 | 797 | 804 | 772 | 798 | 259,900 | 798 |
| 2022-05-09 | 818 | 835 | 796 | 816 | 328,400 | 816 |
| 2022-05-06 | 855 | 856 | 825 | 833 | 226,400 | 833 |
| 2022-05-02 | 850 | 853 | 817 | 832 | 203,600 | 832 |
| 2022-04-28 | 832 | 858 | 826 | 853 | 149,200 | 853 |
| 2022-04-27 | 848 | 849 | 819 | 824 | 296,900 | 824 |
| 2022-04-26 | 899 | 910 | 866 | 866 | 157,400 | 866 |
| 2022-04-25 | 886 | 896 | 877 | 884 | 215,100 | 884 |
| 2022-04-22 | 925 | 938 | 910 | 931 | 86,700 | 931 |
| 2022-04-21 | 939 | 951 | 932 | 936 | 104,600 | 936 |
| 2022-04-20 | 937 | 946 | 919 | 937 | 170,200 | 937 |
| 2022-04-19 | 970 | 980 | 940 | 940 | 181,800 | 940 |
| 2022-04-18 | 952 | 959 | 930 | 944 | 131,400 | 944 |
| 2022-04-15 | 963 | 982 | 948 | 967 | 108,400 | 967 |
| 2022-04-14 | 968 | 997 | 968 | 978 | 149,300 | 978 |
| 2022-04-13 | 910 | 954 | 901 | 947 | 154,700 | 947 |
| 2022-04-12 | 942 | 942 | 891 | 905 | 305,400 | 905 |
| 2022-04-11 | 983 | 984 | 905 | 948 | 501,800 | 948 |
| 2022-04-08 | 1,102 | 1,102 | 993 | 1,000 | 529,800 | 1,000 |
| 2022-04-07 | 1,106 | 1,112 | 1,071 | 1,088 | 315,000 | 1,088 |
| 2022-04-06 | 1,152 | 1,166 | 1,120 | 1,147 | 205,500 | 1,147 |
| 2022-04-05 | 1,130 | 1,200 | 1,127 | 1,151 | 367,600 | 1,151 |
| 2022-04-04 | 1,054 | 1,141 | 1,041 | 1,124 | 420,800 | 1,124 |
| 2022-04-01 | 1,017 | 1,067 | 1,000 | 1,064 | 234,500 | 1,064 |
| 2022-03-31 | 1,015 | 1,046 | 1,011 | 1,029 | 212,000 | 1,029 |
| 2022-03-30 | 1,020 | 1,034 | 999 | 1,016 | 169,900 | 1,016 |
| 2022-03-29 | 1,029 | 1,029 | 997 | 1,004 | 136,000 | 1,004 |
| 2022-03-28 | 1,021 | 1,034 | 1,006 | 1,020 | 119,800 | 1,020 |
| 2022-03-25 | 1,005 | 1,027 | 1,005 | 1,024 | 155,800 | 1,024 |
| 2022-03-24 | 976 | 1,040 | 961 | 1,020 | 276,900 | 1,020 |
| 2022-03-23 | 961 | 1,014 | 952 | 998 | 245,400 | 998 |
| 2022-03-22 | 942 | 967 | 940 | 951 | 159,100 | 951 |
| 2022-03-18 | 918 | 943 | 915 | 940 | 101,400 | 940 |
| 2022-03-17 | 916 | 925 | 897 | 908 | 161,900 | 908 |
| 2022-03-16 | 910 | 937 | 897 | 916 | 133,200 | 916 |
| 2022-03-15 | 896 | 918 | 890 | 892 | 144,500 | 892 |
| 2022-03-14 | 876 | 901 | 866 | 882 | 129,900 | 882 |
| 2022-03-11 | 883 | 905 | 873 | 875 | 159,600 | 875 |
| 2022-03-10 | 882 | 892 | 859 | 871 | 247,500 | 871 |
| 2022-03-09 | 796 | 825 | 796 | 807 | 162,900 | 807 |
| 2022-03-08 | 817 | 824 | 777 | 781 | 228,400 | 781 |
| 2022-03-07 | 893 | 893 | 832 | 847 | 257,100 | 847 |
| 2022-03-04 | 904 | 910 | 893 | 908 | 138,900 | 908 |
| 2022-03-03 | 908 | 934 | 903 | 907 | 238,200 | 907 |
| 2022-03-02 | 907 | 907 | 874 | 878 | 244,900 | 878 |
| 2022-03-01 | 925 | 941 | 921 | 926 | 149,000 | 926 |
| 2022-02-28 | 908 | 926 | 890 | 914 | 416,500 | 914 |
| 2022-02-25 | 911 | 930 | 866 | 895 | 389,800 | 895 |
| 2022-02-24 | 911 | 933 | 904 | 921 | 171,700 | 921 |
| 2022-02-22 | 900 | 945 | 897 | 919 | 171,900 | 919 |
| 2022-02-21 | 922 | 925 | 905 | 911 | 191,400 | 911 |
| 2022-02-18 | 953 | 977 | 937 | 937 | 185,100 | 937 |
| 2022-02-17 | 952 | 970 | 932 | 968 | 248,700 | 968 |
| 2022-02-16 | 940 | 965 | 929 | 956 | 365,200 | 956 |
| 2022-02-15 | 895 | 960 | 894 | 940 | 451,100 | 940 |
| 2022-02-14 | 920 | 933 | 883 | 895 | 416,800 | 895 |
| 2022-02-10 | 941 | 948 | 895 | 917 | 1,673,300 | 917 |
| 2022-02-09 | 928 | 928 | 901 | 928 | 538,200 | 928 |
| 2022-02-08 | 789 | 790 | 770 | 778 | 359,700 | 778 |
| 2022-02-07 | 774 | 785 | 767 | 774 | 288,200 | 774 |
| 2022-02-04 | 761 | 767 | 746 | 766 | 95,000 | 766 |
| 2022-02-03 | 767 | 778 | 753 | 758 | 134,200 | 758 |
| 2022-02-02 | 742 | 771 | 742 | 767 | 228,100 | 767 |
| 2022-02-01 | 727 | 745 | 721 | 727 | 169,700 | 727 |
| 2022-01-31 | 711 | 719 | 703 | 714 | 92,700 | 714 |
| 2022-01-28 | 700 | 709 | 696 | 706 | 59,400 | 706 |
| 2022-01-27 | 723 | 730 | 694 | 697 | 120,300 | 697 |
| 2022-01-26 | 726 | 729 | 714 | 723 | 117,500 | 723 |
| 2022-01-25 | 738 | 741 | 716 | 716 | 124,600 | 716 |
| 2022-01-24 | 731 | 741 | 726 | 735 | 69,500 | 735 |
| 2022-01-21 | 750 | 750 | 730 | 740 | 103,900 | 740 |
| 2022-01-20 | 769 | 773 | 756 | 756 | 89,900 | 756 |
| 2022-01-19 | 796 | 798 | 768 | 769 | 123,800 | 769 |
| 2022-01-18 | 815 | 815 | 791 | 791 | 86,800 | 791 |
| 2022-01-17 | 808 | 820 | 801 | 817 | 94,600 | 817 |
| 2022-01-14 | 801 | 815 | 791 | 804 | 201,900 | 804 |
| 2022-01-13 | 837 | 841 | 811 | 816 | 87,700 | 816 |
| 2022-01-12 | 806 | 834 | 806 | 832 | 237,900 | 832 |
| 2022-01-11 | 846 | 847 | 815 | 821 | 168,500 | 821 |
| 2022-01-07 | 859 | 872 | 850 | 851 | 173,200 | 851 |
| 2022-01-06 | 877 | 878 | 857 | 864 | 154,800 | 864 |
| 2022-01-05 | 894 | 896 | 884 | 886 | 128,900 | 886 |
| 2022-01-04 | 888 | 897 | 879 | 894 | 100,100 | 894 |
分割・併合履歴 ： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株
