7906 ヨネックス(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 250 |
| 1996-12-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 250 |
| 1996-12-25 | 1,000 | 1,000 | 980 | 980 | 3,000 | 245 |
| 1996-12-24 | 1,020 | 1,020 | 980 | 980 | 15,000 | 245 |
| 1996-12-19 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 290 |
| 1996-12-18 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 290 |
| 1996-12-17 | 1,170 | 1,170 | 1,160 | 1,160 | 27,000 | 290 |
| 1996-12-16 | 1,160 | 1,170 | 1,160 | 1,170 | 9,000 | 292.50 |
| 1996-12-13 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 280 |
| 1996-12-12 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 287.50 |
| 1996-12-11 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 287.50 |
| 1996-12-10 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 280 |
| 1996-12-05 | 1,130 | 1,140 | 1,130 | 1,140 | 4,000 | 285 |
| 1996-12-04 | 1,130 | 1,130 | 1,120 | 1,120 | 8,000 | 280 |
| 1996-12-03 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 282.50 |
| 1996-12-02 | 1,170 | 1,170 | 1,130 | 1,130 | 6,000 | 282.50 |
| 1996-11-29 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 282.50 |
| 1996-11-28 | 1,130 | 1,130 | 1,130 | 1,130 | 9,000 | 282.50 |
| 1996-11-27 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 | 282.50 |
| 1996-11-26 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 282.50 |
| 1996-11-22 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 | 282.50 |
| 1996-11-21 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 285 |
| 1996-11-20 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 285 |
| 1996-11-19 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 285 |
| 1996-11-15 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 285 |
| 1996-11-14 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 285 |
| 1996-11-13 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 285 |
| 1996-11-12 | 1,170 | 1,170 | 1,150 | 1,150 | 11,000 | 287.50 |
| 1996-11-11 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 290 |
| 1996-11-08 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 290 |
| 1996-11-07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 287.50 |
| 1996-11-06 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 285 |
| 1996-11-01 | 1,160 | 1,160 | 1,140 | 1,140 | 4,000 | 285 |
| 1996-10-31 | 1,130 | 1,140 | 1,130 | 1,140 | 12,000 | 285 |
| 1996-10-30 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 | 280 |
| 1996-10-29 | 1,090 | 1,120 | 1,090 | 1,120 | 39,000 | 280 |
| 1996-10-28 | 1,100 | 1,100 | 1,090 | 1,090 | 9,000 | 272.50 |
| 1996-10-25 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 275 |
| 1996-10-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 275 |
| 1996-10-23 | 1,160 | 1,160 | 1,100 | 1,100 | 30,000 | 275 |
| 1996-10-22 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 | 290 |
| 1996-10-14 | 1,170 | 1,170 | 1,160 | 1,170 | 15,000 | 292.50 |
| 1996-10-11 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 | 290 |
| 1996-10-09 | 1,170 | 1,170 | 1,170 | 1,170 | 9,000 | 292.50 |
| 1996-10-08 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 292.50 |
| 1996-10-07 | 1,170 | 1,170 | 1,160 | 1,170 | 11,000 | 292.50 |
| 1996-10-04 | 1,170 | 1,170 | 1,160 | 1,170 | 19,000 | 292.50 |
| 1996-10-03 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 | 292.50 |
| 1996-10-02 | 1,170 | 1,170 | 1,160 | 1,170 | 15,000 | 292.50 |
| 1996-10-01 | 1,170 | 1,170 | 1,150 | 1,160 | 13,000 | 290 |
| 1996-09-30 | 1,170 | 1,170 | 1,140 | 1,140 | 6,000 | 285 |
| 1996-09-27 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 285 |
| 1996-09-26 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 285 |
| 1996-09-25 | 1,140 | 1,140 | 1,120 | 1,120 | 8,000 | 280 |
| 1996-09-20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 282.50 |
| 1996-09-19 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 282.50 |
| 1996-09-18 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 287.50 |
| 1996-09-17 | 1,170 | 1,170 | 1,140 | 1,140 | 8,000 | 285 |
| 1996-09-12 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 285 |
| 1996-09-11 | 1,190 | 1,190 | 1,170 | 1,170 | 9,000 | 292.50 |
| 1996-09-10 | 1,190 | 1,190 | 1,180 | 1,190 | 17,000 | 297.50 |
| 1996-09-04 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 295 |
| 1996-09-02 | 1,180 | 1,200 | 1,180 | 1,200 | 21,000 | 300 |
| 1996-08-30 | 1,170 | 1,180 | 1,160 | 1,180 | 4,000 | 295 |
| 1996-08-29 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 290 |
| 1996-08-28 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 285 |
| 1996-08-27 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 285 |
| 1996-08-26 | 1,140 | 1,140 | 1,140 | 1,140 | 5,000 | 285 |
| 1996-08-23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 285 |
| 1996-08-20 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 285 |
| 1996-08-19 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 300 |
| 1996-08-16 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 285 |
| 1996-08-15 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 285 |
| 1996-08-14 | 1,170 | 1,170 | 1,140 | 1,140 | 2,000 | 285 |
| 1996-08-08 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 292.50 |
| 1996-08-06 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 292.50 |
| 1996-08-02 | 1,170 | 1,170 | 1,170 | 1,170 | 15,000 | 292.50 |
| 1996-08-01 | 1,190 | 1,190 | 1,170 | 1,170 | 13,000 | 292.50 |
| 1996-07-31 | 1,170 | 1,170 | 1,170 | 1,170 | 7,000 | 292.50 |
| 1996-07-25 | 1,170 | 1,170 | 1,170 | 1,170 | 6,000 | 292.50 |
| 1996-07-24 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 292.50 |
| 1996-07-23 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 292.50 |
| 1996-07-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 300 |
| 1996-07-18 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 305 |
| 1996-07-15 | 1,240 | 1,240 | 1,200 | 1,200 | 6,000 | 300 |
| 1996-07-12 | 1,210 | 1,210 | 1,190 | 1,190 | 2,000 | 297.50 |
| 1996-07-11 | 1,230 | 1,230 | 1,190 | 1,190 | 13,000 | 297.50 |
| 1996-07-10 | 1,220 | 1,220 | 1,210 | 1,210 | 4,000 | 302.50 |
| 1996-07-09 | 1,210 | 1,210 | 1,210 | 1,210 | 2,000 | 302.50 |
| 1996-07-08 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 305 |
| 1996-07-05 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 305 |
| 1996-07-04 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 302.50 |
| 1996-07-03 | 1,220 | 1,220 | 1,200 | 1,200 | 6,000 | 300 |
| 1996-07-01 | 1,240 | 1,240 | 1,220 | 1,220 | 9,000 | 305 |
| 1996-06-28 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 302.50 |
| 1996-06-27 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 302.50 |
| 1996-06-26 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 300 |
| 1996-06-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 300 |
| 1996-06-24 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 300 |
| 1996-06-19 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 300 |
| 1996-06-17 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 300 |
| 1996-06-14 | 1,200 | 1,210 | 1,180 | 1,200 | 16,000 | 300 |
| 1996-06-13 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 300 |
| 1996-06-12 | 1,200 | 1,200 | 1,190 | 1,200 | 7,000 | 300 |
| 1996-06-11 | 1,200 | 1,200 | 1,190 | 1,200 | 15,000 | 300 |
| 1996-06-10 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 295 |
| 1996-06-07 | 1,200 | 1,200 | 1,160 | 1,170 | 4,000 | 292.50 |
| 1996-06-06 | 1,200 | 1,200 | 1,180 | 1,200 | 39,000 | 300 |
| 1996-06-05 | 1,140 | 1,190 | 1,140 | 1,190 | 13,000 | 297.50 |
| 1996-06-04 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 285 |
| 1996-06-03 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 287.50 |
| 1996-05-31 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 | 287.50 |
| 1996-05-29 | 1,150 | 1,180 | 1,150 | 1,180 | 4,000 | 295 |
| 1996-05-28 | 1,150 | 1,150 | 1,130 | 1,130 | 11,000 | 282.50 |
| 1996-05-27 | 1,150 | 1,150 | 1,140 | 1,150 | 12,000 | 287.50 |
| 1996-05-23 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 287.50 |
| 1996-05-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 287.50 |
| 1996-05-21 | 1,170 | 1,170 | 1,170 | 1,170 | 17,000 | 292.50 |
| 1996-05-17 | 1,180 | 1,190 | 1,180 | 1,190 | 16,000 | 297.50 |
| 1996-05-16 | 1,190 | 1,190 | 1,180 | 1,180 | 9,000 | 295 |
| 1996-05-14 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 292.50 |
| 1996-05-10 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 292.50 |
| 1996-05-09 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 295 |
| 1996-05-08 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 300 |
| 1996-05-07 | 1,200 | 1,200 | 1,180 | 1,200 | 14,000 | 300 |
| 1996-05-02 | 1,180 | 1,200 | 1,180 | 1,200 | 15,000 | 300 |
| 1996-05-01 | 1,190 | 1,190 | 1,190 | 1,190 | 7,000 | 297.50 |
| 1996-04-30 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 295 |
| 1996-04-26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 290 |
| 1996-04-25 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 290 |
| 1996-04-24 | 1,170 | 1,170 | 1,150 | 1,150 | 7,000 | 287.50 |
| 1996-04-23 | 1,160 | 1,170 | 1,160 | 1,160 | 261,000 | 290 |
| 1996-04-22 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 290 |
| 1996-04-19 | 1,160 | 1,170 | 1,160 | 1,170 | 12,000 | 292.50 |
| 1996-04-18 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 290 |
| 1996-04-16 | 1,190 | 1,190 | 1,170 | 1,170 | 14,000 | 292.50 |
| 1996-04-15 | 1,160 | 1,190 | 1,160 | 1,190 | 5,000 | 297.50 |
| 1996-04-12 | 1,100 | 1,110 | 1,100 | 1,110 | 12,000 | 277.50 |
| 1996-04-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 275 |
| 1996-04-10 | 1,100 | 1,100 | 1,100 | 1,100 | 17,000 | 275 |
| 1996-04-09 | 1,080 | 1,080 | 1,080 | 1,080 | 10,000 | 270 |
| 1996-04-04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 270 |
| 1996-04-03 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 275 |
| 1996-04-02 | 1,120 | 1,120 | 1,090 | 1,100 | 7,000 | 275 |
| 1996-04-01 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 280 |
| 1996-03-29 | 1,080 | 1,090 | 1,080 | 1,080 | 20,000 | 270 |
| 1996-03-27 | 1,060 | 1,080 | 1,060 | 1,080 | 4,000 | 270 |
| 1996-03-26 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 267.50 |
| 1996-03-25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 267.50 |
| 1996-03-22 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 265 |
| 1996-03-21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 270 |
| 1996-03-19 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 265 |
| 1996-03-18 | 1,080 | 1,080 | 1,050 | 1,050 | 13,000 | 262.50 |
| 1996-03-15 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 270 |
| 1996-03-14 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 265 |
| 1996-03-13 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 272.50 |
| 1996-03-12 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 272.50 |
| 1996-03-11 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 262.50 |
| 1996-03-08 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 272.50 |
| 1996-03-07 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 272.50 |
| 1996-03-06 | 1,190 | 1,190 | 1,170 | 1,170 | 26,000 | 292.50 |
| 1996-03-05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 297.50 |
| 1996-03-04 | 1,190 | 1,190 | 1,190 | 1,190 | 13,000 | 297.50 |
| 1996-03-01 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 302.50 |
| 1996-02-29 | 1,190 | 1,190 | 1,190 | 1,190 | 9,000 | 297.50 |
| 1996-02-28 | 1,190 | 1,190 | 1,190 | 1,190 | 11,000 | 297.50 |
| 1996-02-27 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 297.50 |
| 1996-02-26 | 1,200 | 1,200 | 1,190 | 1,190 | 8,000 | 297.50 |
| 1996-02-23 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 300 |
| 1996-02-22 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 300 |
| 1996-02-21 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 300 |
| 1996-02-20 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 300 |
| 1996-02-19 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 300 |
| 1996-02-16 | 1,200 | 1,200 | 1,200 | 1,200 | 26,000 | 300 |
| 1996-02-15 | 1,220 | 1,220 | 1,200 | 1,200 | 11,000 | 300 |
| 1996-02-14 | 1,200 | 1,240 | 1,200 | 1,220 | 19,000 | 305 |
| 1996-02-13 | 1,200 | 1,200 | 1,190 | 1,190 | 6,000 | 297.50 |
| 1996-02-09 | 1,180 | 1,200 | 1,180 | 1,180 | 24,000 | 295 |
| 1996-02-08 | 1,140 | 1,180 | 1,130 | 1,180 | 9,000 | 295 |
| 1996-02-07 | 1,150 | 1,160 | 1,130 | 1,160 | 19,000 | 290 |
| 1996-02-06 | 1,090 | 1,120 | 1,090 | 1,120 | 10,000 | 280 |
| 1996-02-02 | 1,080 | 1,090 | 1,080 | 1,080 | 38,000 | 270 |
| 1996-02-01 | 1,080 | 1,100 | 1,080 | 1,080 | 24,000 | 270 |
| 1996-01-30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 270 |
| 1996-01-29 | 1,080 | 1,080 | 1,070 | 1,070 | 2,000 | 267.50 |
| 1996-01-26 | 1,070 | 1,080 | 1,070 | 1,080 | 32,000 | 270 |
| 1996-01-24 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 267.50 |
| 1996-01-23 | 1,070 | 1,070 | 1,070 | 1,070 | 36,000 | 267.50 |
| 1996-01-22 | 1,070 | 1,070 | 1,070 | 1,070 | 14,000 | 267.50 |
| 1996-01-19 | 1,070 | 1,070 | 1,050 | 1,070 | 20,000 | 267.50 |
| 1996-01-18 | 1,070 | 1,070 | 1,060 | 1,070 | 23,000 | 267.50 |
| 1996-01-17 | 1,070 | 1,070 | 1,060 | 1,060 | 18,000 | 265 |
| 1996-01-16 | 1,070 | 1,070 | 1,050 | 1,060 | 32,000 | 265 |
| 1996-01-12 | 1,050 | 1,060 | 1,050 | 1,060 | 16,000 | 265 |
| 1996-01-11 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 262.50 |
| 1996-01-10 | 1,030 | 1,030 | 1,030 | 1,030 | 35,000 | 257.50 |
| 1996-01-09 | 1,060 | 1,060 | 1,040 | 1,040 | 5,000 | 260 |
| 1996-01-08 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 262.50 |
| 1996-01-05 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 262.50 |
分割・併合履歴 ： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株
