7906 ヨネックス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 375 |
| 1994-12-29 | 1,530 | 1,530 | 1,490 | 1,490 | 2,000 | 372.50 |
| 1994-12-28 | 1,470 | 1,510 | 1,470 | 1,480 | 5,000 | 370 |
| 1994-12-27 | 1,490 | 1,510 | 1,460 | 1,460 | 7,000 | 365 |
| 1994-12-26 | 1,550 | 1,550 | 1,520 | 1,520 | 4,000 | 380 |
| 1994-12-22 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 380 |
| 1994-12-21 | 1,530 | 1,530 | 1,520 | 1,520 | 4,000 | 380 |
| 1994-12-20 | 1,510 | 1,550 | 1,510 | 1,550 | 10,000 | 387.50 |
| 1994-12-19 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 | 377.50 |
| 1994-12-16 | 1,500 | 1,500 | 1,490 | 1,490 | 13,000 | 372.50 |
| 1994-12-15 | 1,500 | 1,500 | 1,490 | 1,490 | 14,000 | 372.50 |
| 1994-12-14 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 372.50 |
| 1994-12-13 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 | 370 |
| 1994-12-12 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 | 375 |
| 1994-12-09 | 1,490 | 1,490 | 1,470 | 1,470 | 11,000 | 367.50 |
| 1994-12-08 | 1,490 | 1,500 | 1,490 | 1,490 | 7,000 | 372.50 |
| 1994-12-07 | 1,500 | 1,500 | 1,490 | 1,490 | 7,000 | 372.50 |
| 1994-12-06 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 375 |
| 1994-12-05 | 1,490 | 1,500 | 1,480 | 1,500 | 4,000 | 375 |
| 1994-12-02 | 1,470 | 1,480 | 1,470 | 1,480 | 8,000 | 370 |
| 1994-12-01 | 1,470 | 1,470 | 1,450 | 1,450 | 9,000 | 362.50 |
| 1994-11-30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 357.50 |
| 1994-11-29 | 1,440 | 1,440 | 1,410 | 1,410 | 5,000 | 352.50 |
| 1994-11-28 | 1,440 | 1,440 | 1,440 | 1,440 | 7,000 | 360 |
| 1994-11-24 | 1,430 | 1,430 | 1,410 | 1,410 | 3,000 | 352.50 |
| 1994-11-22 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 360 |
| 1994-11-21 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 360 |
| 1994-11-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 362.50 |
| 1994-11-17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 360 |
| 1994-11-16 | 1,460 | 1,460 | 1,430 | 1,430 | 4,000 | 357.50 |
| 1994-11-15 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 362.50 |
| 1994-11-14 | 1,430 | 1,430 | 1,400 | 1,400 | 12,000 | 350 |
| 1994-11-11 | 1,480 | 1,480 | 1,430 | 1,430 | 10,000 | 357.50 |
| 1994-11-10 | 1,460 | 1,470 | 1,460 | 1,460 | 8,000 | 365 |
| 1994-11-09 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 365 |
| 1994-11-08 | 1,500 | 1,500 | 1,460 | 1,460 | 5,000 | 365 |
| 1994-11-07 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 370 |
| 1994-11-04 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 | 370 |
| 1994-11-02 | 1,520 | 1,520 | 1,500 | 1,500 | 33,000 | 375 |
| 1994-11-01 | 1,510 | 1,510 | 1,500 | 1,500 | 15,000 | 375 |
| 1994-10-31 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 372.50 |
| 1994-10-28 | 1,470 | 1,490 | 1,470 | 1,490 | 5,000 | 372.50 |
| 1994-10-27 | 1,440 | 1,460 | 1,430 | 1,450 | 12,000 | 362.50 |
| 1994-10-26 | 1,430 | 1,450 | 1,430 | 1,450 | 21,000 | 362.50 |
| 1994-10-25 | 1,430 | 1,430 | 1,410 | 1,430 | 29,000 | 357.50 |
| 1994-10-24 | 1,520 | 1,520 | 1,480 | 1,480 | 22,000 | 370 |
| 1994-10-21 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 | 387.50 |
| 1994-10-20 | 1,520 | 1,580 | 1,520 | 1,580 | 18,000 | 395 |
| 1994-10-19 | 1,590 | 1,590 | 1,580 | 1,580 | 11,000 | 395 |
| 1994-10-18 | 1,600 | 1,600 | 1,600 | 1,600 | 25,000 | 400 |
| 1994-10-17 | 1,600 | 1,600 | 1,600 | 1,600 | 14,000 | 400 |
| 1994-10-14 | 1,610 | 1,620 | 1,600 | 1,610 | 20,000 | 402.50 |
| 1994-10-13 | 1,640 | 1,640 | 1,610 | 1,610 | 7,000 | 402.50 |
| 1994-10-12 | 1,670 | 1,670 | 1,630 | 1,630 | 5,000 | 407.50 |
| 1994-10-11 | 1,660 | 1,660 | 1,630 | 1,640 | 24,000 | 410 |
| 1994-10-07 | 1,660 | 1,690 | 1,660 | 1,660 | 13,000 | 415 |
| 1994-10-06 | 1,660 | 1,660 | 1,620 | 1,650 | 15,000 | 412.50 |
| 1994-10-05 | 1,680 | 1,680 | 1,660 | 1,660 | 7,000 | 415 |
| 1994-10-04 | 1,700 | 1,700 | 1,660 | 1,660 | 4,000 | 415 |
| 1994-10-03 | 1,710 | 1,710 | 1,690 | 1,690 | 10,000 | 422.50 |
| 1994-09-30 | 1,750 | 1,750 | 1,680 | 1,680 | 11,000 | 420 |
| 1994-09-29 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 437.50 |
| 1994-09-28 | 1,800 | 1,800 | 1,780 | 1,780 | 7,000 | 445 |
| 1994-09-26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 450 |
| 1994-09-22 | 1,820 | 1,820 | 1,800 | 1,800 | 33,000 | 450 |
| 1994-09-21 | 1,810 | 1,890 | 1,810 | 1,890 | 32,000 | 472.50 |
| 1994-09-19 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 450 |
| 1994-09-16 | 1,800 | 1,800 | 1,800 | 1,800 | 9,000 | 450 |
| 1994-09-14 | 1,860 | 1,860 | 1,850 | 1,850 | 23,000 | 462.50 |
| 1994-09-13 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 | 467.50 |
| 1994-09-12 | 1,870 | 1,870 | 1,870 | 1,870 | 7,000 | 467.50 |
| 1994-09-09 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 465 |
| 1994-09-08 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 | 462.50 |
| 1994-09-07 | 1,860 | 1,860 | 1,850 | 1,850 | 2,000 | 462.50 |
| 1994-09-06 | 1,860 | 1,890 | 1,860 | 1,860 | 10,000 | 465 |
| 1994-09-02 | 1,850 | 1,890 | 1,850 | 1,890 | 4,000 | 472.50 |
| 1994-09-01 | 1,870 | 1,870 | 1,870 | 1,870 | 13,000 | 467.50 |
| 1994-08-31 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 467.50 |
| 1994-08-30 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 465 |
| 1994-08-29 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 465 |
| 1994-08-26 | 1,850 | 1,890 | 1,850 | 1,890 | 9,000 | 472.50 |
| 1994-08-25 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 462.50 |
| 1994-08-24 | 1,820 | 1,830 | 1,820 | 1,830 | 4,000 | 457.50 |
| 1994-08-23 | 1,830 | 1,830 | 1,810 | 1,830 | 10,000 | 457.50 |
| 1994-08-22 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 455 |
| 1994-08-19 | 1,850 | 1,850 | 1,800 | 1,800 | 15,000 | 450 |
| 1994-08-18 | 1,850 | 1,850 | 1,820 | 1,820 | 4,000 | 455 |
| 1994-08-17 | 1,860 | 1,860 | 1,840 | 1,840 | 3,000 | 460 |
| 1994-08-16 | 1,890 | 1,890 | 1,860 | 1,860 | 12,000 | 465 |
| 1994-08-15 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 475 |
| 1994-08-12 | 1,880 | 1,900 | 1,880 | 1,900 | 14,000 | 475 |
| 1994-08-11 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 475 |
| 1994-08-10 | 1,900 | 1,900 | 1,890 | 1,890 | 17,000 | 472.50 |
| 1994-08-09 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 472.50 |
| 1994-08-05 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 470 |
| 1994-08-04 | 1,880 | 1,900 | 1,880 | 1,900 | 10,000 | 475 |
| 1994-08-03 | 1,880 | 1,910 | 1,880 | 1,890 | 14,000 | 472.50 |
| 1994-08-02 | 1,960 | 1,960 | 1,890 | 1,890 | 4,000 | 472.50 |
| 1994-08-01 | 1,940 | 1,950 | 1,940 | 1,950 | 9,000 | 487.50 |
| 1994-07-29 | 1,810 | 1,880 | 1,810 | 1,880 | 9,000 | 470 |
| 1994-07-28 | 1,800 | 1,810 | 1,800 | 1,810 | 16,000 | 452.50 |
| 1994-07-27 | 1,830 | 1,830 | 1,800 | 1,800 | 19,000 | 450 |
| 1994-07-26 | 1,860 | 1,860 | 1,820 | 1,820 | 8,000 | 455 |
| 1994-07-25 | 1,890 | 1,890 | 1,860 | 1,860 | 2,000 | 465 |
| 1994-07-22 | 1,890 | 1,900 | 1,890 | 1,890 | 15,000 | 472.50 |
| 1994-07-21 | 1,930 | 1,930 | 1,890 | 1,890 | 28,000 | 472.50 |
| 1994-07-20 | 1,930 | 1,950 | 1,930 | 1,930 | 10,000 | 482.50 |
| 1994-07-19 | 1,940 | 1,940 | 1,940 | 1,940 | 4,000 | 485 |
| 1994-07-18 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 482.50 |
| 1994-07-15 | 1,920 | 1,930 | 1,920 | 1,920 | 21,000 | 480 |
| 1994-07-14 | 1,950 | 1,950 | 1,920 | 1,920 | 6,000 | 480 |
| 1994-07-13 | 1,950 | 1,950 | 1,940 | 1,940 | 14,000 | 485 |
| 1994-07-12 | 1,960 | 1,970 | 1,950 | 1,950 | 9,000 | 487.50 |
| 1994-07-11 | 1,980 | 2,000 | 1,980 | 1,980 | 14,000 | 495 |
| 1994-07-07 | 1,990 | 1,990 | 1,960 | 1,960 | 5,000 | 490 |
| 1994-07-06 | 2,000 | 2,000 | 1,980 | 1,980 | 21,000 | 495 |
| 1994-07-05 | 1,970 | 2,000 | 1,970 | 1,980 | 39,000 | 495 |
| 1994-07-04 | 1,940 | 2,000 | 1,940 | 2,000 | 39,000 | 500 |
| 1994-07-01 | 1,970 | 1,970 | 1,910 | 1,910 | 65,000 | 477.50 |
| 1994-06-30 | 2,000 | 2,000 | 1,970 | 1,970 | 24,000 | 492.50 |
| 1994-06-29 | 2,050 | 2,050 | 1,990 | 2,000 | 42,000 | 500 |
| 1994-06-28 | 2,020 | 2,050 | 1,960 | 2,050 | 25,000 | 512.50 |
| 1994-06-27 | 2,000 | 2,000 | 2,000 | 2,000 | 12,000 | 500 |
| 1994-06-24 | 2,020 | 2,050 | 2,020 | 2,020 | 17,000 | 505 |
| 1994-06-23 | 2,020 | 2,040 | 2,010 | 2,020 | 15,000 | 505 |
| 1994-06-22 | 2,050 | 2,050 | 2,000 | 2,000 | 8,000 | 500 |
| 1994-06-21 | 2,010 | 2,040 | 2,000 | 2,010 | 13,000 | 502.50 |
| 1994-06-20 | 2,080 | 2,080 | 2,040 | 2,050 | 26,000 | 512.50 |
| 1994-06-17 | 2,100 | 2,100 | 2,080 | 2,080 | 13,000 | 520 |
| 1994-06-16 | 2,140 | 2,140 | 2,060 | 2,060 | 29,000 | 515 |
| 1994-06-15 | 2,080 | 2,100 | 2,080 | 2,100 | 10,000 | 525 |
| 1994-06-14 | 2,130 | 2,140 | 2,100 | 2,100 | 18,000 | 525 |
| 1994-06-13 | 2,200 | 2,200 | 2,150 | 2,200 | 7,000 | 550 |
| 1994-06-10 | 2,200 | 2,200 | 2,160 | 2,200 | 9,000 | 550 |
| 1994-06-09 | 2,190 | 2,220 | 2,190 | 2,220 | 12,000 | 555 |
| 1994-06-08 | 2,160 | 2,220 | 2,160 | 2,220 | 11,000 | 555 |
| 1994-06-07 | 2,140 | 2,140 | 2,140 | 2,140 | 7,000 | 535 |
| 1994-06-06 | 2,220 | 2,220 | 2,220 | 2,220 | 4,000 | 555 |
| 1994-06-03 | 2,290 | 2,290 | 2,290 | 2,290 | 3,000 | 572.50 |
| 1994-06-02 | 2,300 | 2,360 | 2,270 | 2,350 | 42,000 | 587.50 |
| 1994-06-01 | 2,300 | 2,300 | 2,250 | 2,300 | 17,000 | 575 |
| 1994-05-31 | 2,160 | 2,300 | 2,150 | 2,270 | 14,000 | 567.50 |
| 1994-05-30 | 2,160 | 2,200 | 2,160 | 2,160 | 5,000 | 540 |
| 1994-05-27 | 2,190 | 2,260 | 2,150 | 2,260 | 24,000 | 565 |
| 1994-05-26 | 2,160 | 2,190 | 2,160 | 2,190 | 7,000 | 547.50 |
| 1994-05-25 | 2,180 | 2,210 | 2,170 | 2,190 | 14,000 | 547.50 |
| 1994-05-24 | 2,210 | 2,250 | 2,190 | 2,220 | 31,000 | 555 |
| 1994-05-23 | 2,210 | 2,210 | 2,210 | 2,210 | 9,000 | 552.50 |
| 1994-05-20 | 2,250 | 2,250 | 2,210 | 2,210 | 5,000 | 552.50 |
| 1994-05-19 | 2,340 | 2,340 | 2,330 | 2,330 | 7,000 | 582.50 |
| 1994-05-18 | 2,350 | 2,350 | 2,320 | 2,320 | 6,000 | 580 |
| 1994-05-17 | 2,360 | 2,390 | 2,330 | 2,350 | 9,000 | 587.50 |
| 1994-05-16 | 2,400 | 2,400 | 2,360 | 2,360 | 6,000 | 590 |
| 1994-05-13 | 2,420 | 2,430 | 2,380 | 2,430 | 17,000 | 607.50 |
| 1994-05-12 | 2,400 | 2,400 | 2,360 | 2,400 | 12,000 | 600 |
| 1994-05-11 | 2,380 | 2,450 | 2,360 | 2,430 | 60,000 | 607.50 |
| 1994-05-09 | 2,340 | 2,340 | 2,300 | 2,330 | 3,000 | 582.50 |
| 1994-05-06 | 2,390 | 2,390 | 2,320 | 2,320 | 9,000 | 580 |
| 1994-05-02 | 2,350 | 2,420 | 2,330 | 2,420 | 23,000 | 605 |
| 1994-04-28 | 2,290 | 2,310 | 2,270 | 2,310 | 28,000 | 577.50 |
| 1994-04-27 | 2,230 | 2,270 | 2,210 | 2,270 | 22,000 | 567.50 |
| 1994-04-26 | 2,120 | 2,210 | 2,110 | 2,210 | 16,000 | 552.50 |
| 1994-04-25 | 2,190 | 2,190 | 2,120 | 2,150 | 5,000 | 537.50 |
| 1994-04-22 | 2,110 | 2,150 | 2,110 | 2,150 | 13,000 | 537.50 |
| 1994-04-21 | 2,190 | 2,190 | 2,150 | 2,150 | 42,000 | 537.50 |
| 1994-04-20 | 2,220 | 2,220 | 2,200 | 2,200 | 6,000 | 550 |
| 1994-04-19 | 2,200 | 2,200 | 2,180 | 2,180 | 7,000 | 545 |
| 1994-04-18 | 2,200 | 2,200 | 2,190 | 2,200 | 3,000 | 550 |
| 1994-04-15 | 2,220 | 2,220 | 2,200 | 2,200 | 6,000 | 550 |
| 1994-04-14 | 2,220 | 2,220 | 2,160 | 2,220 | 26,000 | 555 |
| 1994-04-13 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 547.50 |
| 1994-04-12 | 2,180 | 2,260 | 2,180 | 2,260 | 13,000 | 565 |
| 1994-04-08 | 2,220 | 2,220 | 2,160 | 2,160 | 9,000 | 540 |
| 1994-04-07 | 2,210 | 2,220 | 2,210 | 2,210 | 6,000 | 552.50 |
| 1994-04-06 | 2,190 | 2,230 | 2,190 | 2,200 | 21,000 | 550 |
| 1994-04-05 | 2,200 | 2,200 | 2,190 | 2,190 | 4,000 | 547.50 |
| 1994-04-04 | 2,210 | 2,210 | 2,200 | 2,200 | 6,000 | 550 |
| 1994-04-01 | 2,300 | 2,300 | 2,200 | 2,200 | 13,000 | 550 |
| 1994-03-31 | 2,280 | 2,280 | 2,210 | 2,260 | 13,000 | 565 |
| 1994-03-30 | 2,280 | 2,320 | 2,280 | 2,320 | 7,000 | 580 |
| 1994-03-29 | 2,370 | 2,370 | 2,360 | 2,360 | 8,000 | 590 |
| 1994-03-28 | 2,450 | 2,480 | 2,360 | 2,360 | 21,000 | 590 |
| 1994-03-25 | 3,380 | 3,390 | 3,250 | 3,300 | 85,000 | 634.62 |
| 1994-03-24 | 3,420 | 3,430 | 3,390 | 3,390 | 23,000 | 651.92 |
| 1994-03-23 | 3,550 | 3,550 | 3,430 | 3,470 | 18,000 | 667.31 |
| 1994-03-22 | 3,540 | 3,550 | 3,500 | 3,500 | 13,000 | 673.08 |
| 1994-03-18 | 3,380 | 3,490 | 3,360 | 3,490 | 16,000 | 671.15 |
| 1994-03-17 | 3,440 | 3,470 | 3,360 | 3,360 | 16,000 | 646.15 |
| 1994-03-16 | 3,350 | 3,440 | 3,310 | 3,350 | 20,000 | 644.23 |
| 1994-03-15 | 3,290 | 3,300 | 3,170 | 3,300 | 55,000 | 634.62 |
| 1994-03-14 | 3,440 | 3,440 | 3,260 | 3,300 | 53,000 | 634.62 |
| 1994-03-11 | 3,550 | 3,550 | 3,410 | 3,460 | 35,000 | 665.39 |
| 1994-03-10 | 3,650 | 3,670 | 3,590 | 3,590 | 34,000 | 690.39 |
| 1994-03-09 | 3,780 | 3,790 | 3,670 | 3,670 | 21,000 | 705.77 |
| 1994-03-08 | 3,790 | 3,790 | 3,750 | 3,750 | 40,000 | 721.15 |
| 1994-03-07 | 3,760 | 3,800 | 3,750 | 3,750 | 34,000 | 721.15 |
| 1994-03-04 | 3,810 | 3,810 | 3,750 | 3,750 | 40,000 | 721.15 |
| 1994-03-03 | 3,870 | 3,870 | 3,800 | 3,860 | 43,000 | 742.31 |
| 1994-03-02 | 3,900 | 3,900 | 3,820 | 3,900 | 56,000 | 750 |
| 1994-03-01 | 3,870 | 3,900 | 3,850 | 3,860 | 69,000 | 742.31 |
| 1994-02-28 | 3,980 | 4,000 | 3,860 | 3,920 | 187,000 | 753.85 |
| 1994-02-25 | 3,910 | 3,950 | 3,890 | 3,930 | 114,000 | 755.77 |
| 1994-02-24 | 3,860 | 3,950 | 3,860 | 3,910 | 259,000 | 751.92 |
| 1994-02-23 | 3,810 | 3,870 | 3,800 | 3,810 | 196,000 | 732.69 |
| 1994-02-22 | 3,910 | 3,970 | 3,810 | 3,860 | 1,959,999 | 742.31 |
分割・併合履歴 ： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株
