7906 ヨネックス(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 250 |
| 1995-12-27 | 1,030 | 1,030 | 990 | 990 | 11,000 | 247.50 |
| 1995-12-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 257.50 |
| 1995-12-25 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 | 257.50 |
| 1995-12-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 262.50 |
| 1995-12-21 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 | 267.50 |
| 1995-12-20 | 1,080 | 1,080 | 1,040 | 1,040 | 10,000 | 260 |
| 1995-12-19 | 1,040 | 1,080 | 1,030 | 1,030 | 13,000 | 257.50 |
| 1995-12-15 | 1,020 | 1,020 | 980 | 980 | 3,000 | 245 |
| 1995-12-13 | 1,030 | 1,100 | 1,030 | 1,100 | 17,000 | 275 |
| 1995-12-12 | 1,010 | 1,030 | 980 | 1,030 | 21,000 | 257.50 |
| 1995-12-11 | 1,010 | 1,030 | 1,010 | 1,020 | 18,000 | 255 |
| 1995-12-08 | 971 | 971 | 969 | 970 | 6,000 | 242.50 |
| 1995-12-07 | 950 | 950 | 950 | 950 | 1,000 | 237.50 |
| 1995-12-06 | 930 | 950 | 930 | 940 | 12,000 | 235 |
| 1995-12-04 | 920 | 930 | 920 | 925 | 7,000 | 231.25 |
| 1995-12-01 | 931 | 931 | 913 | 913 | 6,000 | 228.25 |
| 1995-11-30 | 921 | 921 | 921 | 921 | 2,000 | 230.25 |
| 1995-11-29 | 930 | 930 | 911 | 911 | 14,000 | 227.75 |
| 1995-11-28 | 924 | 924 | 900 | 900 | 11,000 | 225 |
| 1995-11-24 | 950 | 950 | 925 | 925 | 4,000 | 231.25 |
| 1995-11-22 | 950 | 950 | 950 | 950 | 5,000 | 237.50 |
| 1995-11-21 | 979 | 980 | 970 | 980 | 5,000 | 245 |
| 1995-11-20 | 980 | 980 | 980 | 980 | 1,000 | 245 |
| 1995-11-17 | 990 | 990 | 980 | 980 | 2,000 | 245 |
| 1995-11-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1995-11-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 250 |
| 1995-11-14 | 980 | 980 | 980 | 980 | 4,000 | 245 |
| 1995-11-09 | 925 | 925 | 920 | 920 | 4,000 | 230 |
| 1995-11-08 | 926 | 926 | 926 | 926 | 1,000 | 231.50 |
| 1995-11-07 | 925 | 927 | 925 | 927 | 4,000 | 231.75 |
| 1995-11-06 | 925 | 925 | 925 | 925 | 1,000 | 231.25 |
| 1995-11-02 | 950 | 950 | 950 | 950 | 7,000 | 237.50 |
| 1995-11-01 | 980 | 980 | 980 | 980 | 4,000 | 245 |
| 1995-10-30 | 960 | 960 | 960 | 960 | 1,000 | 240 |
| 1995-10-27 | 980 | 980 | 980 | 980 | 1,000 | 245 |
| 1995-10-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 250 |
| 1995-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 1995-10-24 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 250 |
| 1995-10-23 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 252.50 |
| 1995-10-20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 257.50 |
| 1995-10-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 257.50 |
| 1995-10-17 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 262.50 |
| 1995-10-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 262.50 |
| 1995-10-13 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 262.50 |
| 1995-10-12 | 1,050 | 1,050 | 1,030 | 1,050 | 22,000 | 262.50 |
| 1995-10-11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1995-10-09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1995-10-06 | 990 | 1,000 | 990 | 1,000 | 7,000 | 250 |
| 1995-10-05 | 970 | 970 | 970 | 970 | 2,000 | 242.50 |
| 1995-10-03 | 970 | 970 | 970 | 970 | 2,000 | 242.50 |
| 1995-10-02 | 990 | 990 | 970 | 970 | 5,000 | 242.50 |
| 1995-09-29 | 970 | 970 | 970 | 970 | 4,000 | 242.50 |
| 1995-09-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 252.50 |
| 1995-09-22 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 252.50 |
| 1995-09-21 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 | 250 |
| 1995-09-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 262.50 |
| 1995-09-18 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 267.50 |
| 1995-09-14 | 1,080 | 1,090 | 1,070 | 1,090 | 32,000 | 272.50 |
| 1995-09-12 | 1,090 | 1,090 | 1,080 | 1,090 | 13,000 | 272.50 |
| 1995-09-11 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 | 272.50 |
| 1995-09-08 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 252.50 |
| 1995-09-06 | 1,050 | 1,070 | 1,030 | 1,070 | 9,000 | 267.50 |
| 1995-09-05 | 1,080 | 1,090 | 1,050 | 1,090 | 16,000 | 272.50 |
| 1995-09-04 | 1,020 | 1,090 | 1,020 | 1,090 | 26,000 | 272.50 |
| 1995-09-01 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 | 250 |
| 1995-08-31 | 982 | 984 | 982 | 983 | 11,000 | 245.75 |
| 1995-08-30 | 990 | 995 | 990 | 991 | 28,000 | 247.75 |
| 1995-08-29 | 980 | 989 | 980 | 989 | 18,000 | 247.25 |
| 1995-08-28 | 980 | 980 | 975 | 975 | 10,000 | 243.75 |
| 1995-08-25 | 990 | 990 | 980 | 980 | 10,000 | 245 |
| 1995-08-24 | 976 | 980 | 976 | 980 | 6,000 | 245 |
| 1995-08-21 | 973 | 973 | 973 | 973 | 8,000 | 243.25 |
| 1995-08-18 | 971 | 971 | 971 | 971 | 2,000 | 242.75 |
| 1995-08-17 | 950 | 970 | 950 | 960 | 5,000 | 240 |
| 1995-08-16 | 900 | 950 | 900 | 950 | 16,000 | 237.50 |
| 1995-08-15 | 880 | 880 | 880 | 880 | 3,000 | 220 |
| 1995-08-14 | 870 | 880 | 870 | 880 | 2,000 | 220 |
| 1995-08-11 | 880 | 880 | 880 | 880 | 1,000 | 220 |
| 1995-08-10 | 880 | 880 | 870 | 870 | 10,000 | 217.50 |
| 1995-08-08 | 870 | 870 | 870 | 870 | 1,000 | 217.50 |
| 1995-08-07 | 870 | 870 | 870 | 870 | 1,000 | 217.50 |
| 1995-08-04 | 880 | 880 | 870 | 870 | 3,000 | 217.50 |
| 1995-08-03 | 895 | 899 | 895 | 895 | 6,000 | 223.75 |
| 1995-08-01 | 870 | 870 | 859 | 859 | 12,000 | 214.75 |
| 1995-07-31 | 900 | 900 | 870 | 870 | 19,000 | 217.50 |
| 1995-07-27 | 900 | 900 | 890 | 890 | 2,000 | 222.50 |
| 1995-07-26 | 907 | 907 | 907 | 907 | 1,000 | 226.75 |
| 1995-07-25 | 922 | 922 | 922 | 922 | 2,000 | 230.50 |
| 1995-07-24 | 922 | 922 | 922 | 922 | 4,000 | 230.50 |
| 1995-07-21 | 922 | 922 | 922 | 922 | 3,000 | 230.50 |
| 1995-07-14 | 972 | 972 | 962 | 962 | 2,000 | 240.50 |
| 1995-07-13 | 959 | 980 | 959 | 980 | 7,000 | 245 |
| 1995-07-12 | 920 | 959 | 920 | 959 | 13,000 | 239.75 |
| 1995-07-07 | 822 | 850 | 820 | 850 | 11,000 | 212.50 |
| 1995-07-06 | 821 | 821 | 821 | 821 | 2,000 | 205.25 |
| 1995-07-05 | 822 | 822 | 822 | 822 | 1,000 | 205.50 |
| 1995-07-03 | 849 | 849 | 849 | 849 | 14,000 | 212.25 |
| 1995-06-30 | 819 | 819 | 819 | 819 | 1,000 | 204.75 |
| 1995-06-29 | 820 | 820 | 820 | 820 | 1,000 | 205 |
| 1995-06-28 | 820 | 820 | 810 | 810 | 2,000 | 202.50 |
| 1995-06-27 | 820 | 820 | 820 | 820 | 3,000 | 205 |
| 1995-06-23 | 820 | 820 | 820 | 820 | 12,000 | 205 |
| 1995-06-22 | 820 | 820 | 820 | 820 | 4,000 | 205 |
| 1995-06-21 | 820 | 820 | 820 | 820 | 1,000 | 205 |
| 1995-06-20 | 830 | 830 | 820 | 820 | 12,000 | 205 |
| 1995-06-19 | 815 | 830 | 815 | 830 | 2,000 | 207.50 |
| 1995-06-16 | 820 | 820 | 814 | 814 | 5,000 | 203.50 |
| 1995-06-15 | 830 | 830 | 810 | 820 | 12,000 | 205 |
| 1995-06-14 | 824 | 840 | 824 | 840 | 16,000 | 210 |
| 1995-06-12 | 864 | 864 | 864 | 864 | 7,000 | 216 |
| 1995-06-09 | 864 | 864 | 864 | 864 | 3,000 | 216 |
| 1995-06-08 | 878 | 879 | 874 | 874 | 5,000 | 218.50 |
| 1995-06-07 | 899 | 899 | 860 | 889 | 17,000 | 222.25 |
| 1995-06-02 | 901 | 930 | 901 | 930 | 2,000 | 232.50 |
| 1995-06-01 | 940 | 940 | 930 | 930 | 24,000 | 232.50 |
| 1995-05-31 | 940 | 940 | 930 | 930 | 7,000 | 232.50 |
| 1995-05-30 | 940 | 940 | 940 | 940 | 11,000 | 235 |
| 1995-05-29 | 930 | 950 | 930 | 950 | 13,000 | 237.50 |
| 1995-05-26 | 960 | 960 | 949 | 950 | 3,000 | 237.50 |
| 1995-05-25 | 950 | 960 | 950 | 958 | 20,000 | 239.50 |
| 1995-05-24 | 970 | 970 | 970 | 970 | 13,000 | 242.50 |
| 1995-05-23 | 980 | 980 | 980 | 980 | 4,000 | 245 |
| 1995-05-22 | 993 | 993 | 990 | 990 | 3,000 | 247.50 |
| 1995-05-19 | 993 | 993 | 993 | 993 | 2,000 | 248.25 |
| 1995-05-16 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 265 |
| 1995-05-15 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 260 |
| 1995-05-12 | 1,040 | 1,060 | 1,040 | 1,040 | 11,000 | 260 |
| 1995-05-09 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 262.50 |
| 1995-05-08 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 265 |
| 1995-05-02 | 1,040 | 1,060 | 1,040 | 1,060 | 13,000 | 265 |
| 1995-05-01 | 1,020 | 1,040 | 1,020 | 1,030 | 4,000 | 257.50 |
| 1995-04-28 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 252.50 |
| 1995-04-26 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 | 255 |
| 1995-04-25 | 1,000 | 1,000 | 993 | 993 | 2,000 | 248.25 |
| 1995-04-21 | 1,000 | 1,010 | 1,000 | 1,000 | 28,000 | 250 |
| 1995-04-20 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 | 250 |
| 1995-04-19 | 1,020 | 1,020 | 1,010 | 1,010 | 13,000 | 252.50 |
| 1995-04-18 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 | 255 |
| 1995-04-17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 255 |
| 1995-04-13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 260 |
| 1995-04-11 | 1,060 | 1,060 | 1,040 | 1,060 | 9,000 | 265 |
| 1995-04-07 | 1,020 | 1,020 | 1,000 | 1,020 | 7,000 | 255 |
| 1995-04-06 | 980 | 990 | 980 | 990 | 4,000 | 247.50 |
| 1995-04-05 | 1,040 | 1,040 | 990 | 990 | 18,000 | 247.50 |
| 1995-04-04 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 | 255 |
| 1995-04-03 | 1,050 | 1,050 | 1,020 | 1,030 | 14,000 | 257.50 |
| 1995-03-31 | 1,010 | 1,040 | 1,000 | 1,040 | 17,000 | 260 |
| 1995-03-30 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 | 252.50 |
| 1995-03-29 | 1,070 | 1,070 | 1,050 | 1,070 | 9,000 | 267.50 |
| 1995-03-28 | 1,100 | 1,100 | 1,070 | 1,070 | 8,000 | 267.50 |
| 1995-03-27 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 275 |
| 1995-03-24 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 | 285 |
| 1995-03-23 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 | 285 |
| 1995-03-22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 292.50 |
| 1995-03-20 | 1,150 | 1,150 | 1,140 | 1,140 | 10,000 | 285 |
| 1995-03-17 | 1,170 | 1,180 | 1,170 | 1,180 | 9,000 | 295 |
| 1995-03-16 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 | 287.50 |
| 1995-03-15 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 | 290 |
| 1995-03-14 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 295 |
| 1995-03-13 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 297.50 |
| 1995-03-10 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 290 |
| 1995-03-09 | 1,190 | 1,190 | 1,160 | 1,160 | 13,000 | 290 |
| 1995-03-08 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 | 292.50 |
| 1995-03-07 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 300 |
| 1995-03-06 | 1,180 | 1,180 | 1,170 | 1,180 | 5,000 | 295 |
| 1995-03-03 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 290 |
| 1995-03-02 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 292.50 |
| 1995-03-01 | 1,160 | 1,160 | 1,140 | 1,160 | 6,000 | 290 |
| 1995-02-28 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 290 |
| 1995-02-27 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 305 |
| 1995-02-24 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 | 295 |
| 1995-02-23 | 1,180 | 1,180 | 1,170 | 1,170 | 17,000 | 292.50 |
| 1995-02-21 | 1,180 | 1,180 | 1,170 | 1,180 | 5,000 | 295 |
| 1995-02-20 | 1,200 | 1,200 | 1,160 | 1,180 | 16,000 | 295 |
| 1995-02-17 | 1,220 | 1,220 | 1,170 | 1,180 | 16,000 | 295 |
| 1995-02-16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 305 |
| 1995-02-15 | 1,180 | 1,220 | 1,180 | 1,190 | 13,000 | 297.50 |
| 1995-02-14 | 1,300 | 1,300 | 1,170 | 1,170 | 15,000 | 292.50 |
| 1995-02-13 | 1,280 | 1,300 | 1,280 | 1,300 | 7,000 | 325 |
| 1995-02-10 | 1,330 | 1,330 | 1,300 | 1,300 | 10,000 | 325 |
| 1995-02-09 | 1,350 | 1,350 | 1,330 | 1,330 | 7,000 | 332.50 |
| 1995-02-08 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 337.50 |
| 1995-02-07 | 1,320 | 1,340 | 1,320 | 1,340 | 4,000 | 335 |
| 1995-02-06 | 1,360 | 1,360 | 1,340 | 1,340 | 2,000 | 335 |
| 1995-02-03 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 340 |
| 1995-02-02 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 337.50 |
| 1995-02-01 | 1,410 | 1,430 | 1,410 | 1,410 | 14,000 | 352.50 |
| 1995-01-31 | 1,410 | 1,420 | 1,390 | 1,390 | 17,000 | 347.50 |
| 1995-01-30 | 1,450 | 1,450 | 1,410 | 1,410 | 17,000 | 352.50 |
| 1995-01-27 | 1,440 | 1,440 | 1,430 | 1,430 | 5,000 | 357.50 |
| 1995-01-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 362.50 |
| 1995-01-25 | 1,450 | 1,500 | 1,450 | 1,500 | 5,000 | 375 |
| 1995-01-24 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 357.50 |
| 1995-01-23 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 | 357.50 |
| 1995-01-20 | 1,490 | 1,490 | 1,480 | 1,480 | 3,000 | 370 |
| 1995-01-19 | 1,530 | 1,530 | 1,500 | 1,500 | 3,000 | 375 |
| 1995-01-18 | 1,540 | 1,540 | 1,530 | 1,530 | 4,000 | 382.50 |
| 1995-01-17 | 1,550 | 1,550 | 1,540 | 1,540 | 3,000 | 385 |
| 1995-01-13 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 390 |
| 1995-01-12 | 1,550 | 1,550 | 1,550 | 1,550 | 11,000 | 387.50 |
| 1995-01-11 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 385 |
| 1995-01-10 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 385 |
| 1995-01-09 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 377.50 |
| 1995-01-06 | 1,550 | 1,570 | 1,550 | 1,570 | 3,000 | 392.50 |
| 1995-01-05 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 387.50 |
| 1995-01-04 | 1,530 | 1,530 | 1,530 | 1,530 | 7,000 | 382.50 |
分割・併合履歴 ： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株
