7906 ヨネックス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 500 | 500 | 500 | 500 | 1,000 | 125 |
| 1997-12-29 | 485 | 485 | 485 | 485 | 5,000 | 121.25 |
| 1997-12-26 | 485 | 485 | 485 | 485 | 2,000 | 121.25 |
| 1997-12-25 | 485 | 485 | 485 | 485 | 3,000 | 121.25 |
| 1997-12-24 | 485 | 485 | 485 | 485 | 27,000 | 121.25 |
| 1997-12-22 | 485 | 485 | 485 | 485 | 12,000 | 121.25 |
| 1997-12-19 | 485 | 485 | 480 | 480 | 14,000 | 120 |
| 1997-12-18 | 484 | 485 | 480 | 485 | 32,000 | 121.25 |
| 1997-12-17 | 478 | 479 | 470 | 479 | 18,000 | 119.75 |
| 1997-12-16 | 479 | 479 | 479 | 479 | 16,000 | 119.75 |
| 1997-12-15 | 464 | 474 | 464 | 474 | 6,000 | 118.50 |
| 1997-12-12 | 490 | 490 | 490 | 490 | 20,000 | 122.50 |
| 1997-12-11 | 490 | 490 | 480 | 485 | 19,000 | 121.25 |
| 1997-12-09 | 520 | 520 | 520 | 520 | 5,000 | 130 |
| 1997-12-08 | 520 | 520 | 520 | 520 | 2,000 | 130 |
| 1997-12-05 | 520 | 520 | 520 | 520 | 2,000 | 130 |
| 1997-12-02 | 570 | 570 | 570 | 570 | 1,000 | 142.50 |
| 1997-12-01 | 570 | 570 | 540 | 540 | 4,000 | 135 |
| 1997-11-28 | 540 | 540 | 540 | 540 | 2,000 | 135 |
| 1997-11-27 | 570 | 570 | 570 | 570 | 1,000 | 142.50 |
| 1997-11-26 | 555 | 560 | 550 | 560 | 6,000 | 140 |
| 1997-11-25 | 555 | 555 | 555 | 555 | 2,000 | 138.75 |
| 1997-11-21 | 587 | 590 | 587 | 590 | 4,000 | 147.50 |
| 1997-11-20 | 580 | 588 | 580 | 588 | 5,000 | 147 |
| 1997-11-19 | 599 | 600 | 570 | 570 | 10,000 | 142.50 |
| 1997-11-18 | 600 | 600 | 600 | 600 | 1,000 | 150 |
| 1997-11-14 | 590 | 590 | 590 | 590 | 12,000 | 147.50 |
| 1997-11-13 | 590 | 600 | 590 | 600 | 7,000 | 150 |
| 1997-11-11 | 620 | 620 | 620 | 620 | 8,000 | 155 |
| 1997-11-07 | 575 | 575 | 575 | 575 | 1,000 | 143.75 |
| 1997-11-06 | 570 | 570 | 570 | 570 | 1,000 | 142.50 |
| 1997-11-04 | 618 | 618 | 618 | 618 | 4,000 | 154.50 |
| 1997-10-31 | 572 | 572 | 572 | 572 | 1,000 | 143 |
| 1997-10-30 | 552 | 552 | 552 | 552 | 1,000 | 138 |
| 1997-10-29 | 545 | 552 | 545 | 552 | 2,000 | 138 |
| 1997-10-28 | 550 | 550 | 550 | 550 | 1,000 | 137.50 |
| 1997-10-27 | 548 | 560 | 548 | 560 | 11,000 | 140 |
| 1997-10-24 | 540 | 545 | 540 | 540 | 30,000 | 135 |
| 1997-10-23 | 560 | 565 | 550 | 550 | 7,000 | 137.50 |
| 1997-10-22 | 580 | 580 | 570 | 570 | 10,000 | 142.50 |
| 1997-10-21 | 580 | 580 | 575 | 580 | 4,000 | 145 |
| 1997-10-17 | 580 | 580 | 580 | 580 | 1,000 | 145 |
| 1997-10-16 | 570 | 570 | 570 | 570 | 1,000 | 142.50 |
| 1997-10-15 | 580 | 580 | 580 | 580 | 1,000 | 145 |
| 1997-10-14 | 600 | 600 | 600 | 600 | 8,000 | 150 |
| 1997-10-13 | 585 | 585 | 585 | 585 | 1,000 | 146.25 |
| 1997-10-08 | 570 | 570 | 560 | 560 | 18,000 | 140 |
| 1997-10-07 | 570 | 570 | 560 | 560 | 21,000 | 140 |
| 1997-10-06 | 575 | 575 | 560 | 560 | 6,000 | 140 |
| 1997-10-02 | 570 | 570 | 570 | 570 | 5,000 | 142.50 |
| 1997-10-01 | 560 | 560 | 559 | 560 | 17,000 | 140 |
| 1997-09-30 | 530 | 550 | 530 | 550 | 12,000 | 137.50 |
| 1997-09-29 | 550 | 550 | 550 | 550 | 2,000 | 137.50 |
| 1997-09-26 | 605 | 605 | 580 | 602 | 5,000 | 150.50 |
| 1997-09-25 | 602 | 602 | 602 | 602 | 2,000 | 150.50 |
| 1997-09-22 | 617 | 617 | 617 | 617 | 1,000 | 154.25 |
| 1997-09-19 | 626 | 626 | 626 | 626 | 3,000 | 156.50 |
| 1997-09-17 | 626 | 626 | 626 | 626 | 9,000 | 156.50 |
| 1997-09-16 | 650 | 660 | 645 | 645 | 13,000 | 161.25 |
| 1997-09-10 | 660 | 660 | 650 | 650 | 13,000 | 162.50 |
| 1997-09-05 | 645 | 650 | 640 | 650 | 5,000 | 162.50 |
| 1997-09-04 | 617 | 630 | 617 | 630 | 5,000 | 157.50 |
| 1997-09-01 | 615 | 615 | 615 | 615 | 5,000 | 153.75 |
| 1997-08-29 | 610 | 610 | 601 | 605 | 6,000 | 151.25 |
| 1997-08-28 | 615 | 615 | 615 | 615 | 1,000 | 153.75 |
| 1997-08-27 | 605 | 605 | 604 | 605 | 8,000 | 151.25 |
| 1997-08-26 | 600 | 600 | 595 | 595 | 2,000 | 148.75 |
| 1997-08-25 | 586 | 600 | 586 | 592 | 18,000 | 148 |
| 1997-08-22 | 586 | 586 | 580 | 580 | 4,000 | 145 |
| 1997-08-21 | 585 | 585 | 580 | 580 | 2,000 | 145 |
| 1997-08-20 | 595 | 595 | 580 | 580 | 3,000 | 145 |
| 1997-08-18 | 600 | 600 | 600 | 600 | 10,000 | 150 |
| 1997-08-15 | 600 | 600 | 600 | 600 | 2,000 | 150 |
| 1997-08-13 | 612 | 612 | 612 | 612 | 1,000 | 153 |
| 1997-08-12 | 583 | 607 | 583 | 607 | 7,000 | 151.75 |
| 1997-08-11 | 603 | 603 | 603 | 603 | 1,000 | 150.75 |
| 1997-08-08 | 620 | 620 | 610 | 620 | 5,000 | 155 |
| 1997-08-07 | 620 | 620 | 620 | 620 | 1,000 | 155 |
| 1997-08-06 | 625 | 635 | 620 | 620 | 3,000 | 155 |
| 1997-08-05 | 625 | 635 | 625 | 635 | 5,000 | 158.75 |
| 1997-08-04 | 635 | 635 | 635 | 635 | 2,000 | 158.75 |
| 1997-08-01 | 627 | 627 | 625 | 625 | 10,000 | 156.25 |
| 1997-07-31 | 640 | 640 | 621 | 621 | 4,000 | 155.25 |
| 1997-07-28 | 646 | 650 | 646 | 650 | 12,000 | 162.50 |
| 1997-07-25 | 640 | 642 | 640 | 640 | 8,000 | 160 |
| 1997-07-24 | 670 | 670 | 640 | 640 | 66,000 | 160 |
| 1997-07-22 | 680 | 680 | 675 | 675 | 4,000 | 168.75 |
| 1997-07-18 | 684 | 685 | 680 | 680 | 12,000 | 170 |
| 1997-07-17 | 690 | 690 | 684 | 684 | 14,000 | 171 |
| 1997-07-16 | 685 | 685 | 681 | 681 | 7,000 | 170.25 |
| 1997-07-15 | 685 | 685 | 685 | 685 | 4,000 | 171.25 |
| 1997-07-14 | 685 | 685 | 685 | 685 | 13,000 | 171.25 |
| 1997-07-11 | 689 | 689 | 685 | 685 | 12,000 | 171.25 |
| 1997-07-10 | 686 | 690 | 686 | 690 | 13,000 | 172.50 |
| 1997-07-09 | 689 | 689 | 689 | 689 | 1,000 | 172.25 |
| 1997-07-08 | 686 | 686 | 686 | 686 | 8,000 | 171.50 |
| 1997-07-07 | 685 | 686 | 685 | 686 | 2,000 | 171.50 |
| 1997-07-04 | 690 | 690 | 685 | 690 | 6,000 | 172.50 |
| 1997-07-03 | 682 | 690 | 682 | 690 | 5,000 | 172.50 |
| 1997-07-02 | 690 | 695 | 690 | 695 | 5,000 | 173.75 |
| 1997-07-01 | 693 | 693 | 693 | 693 | 15,000 | 173.25 |
| 1997-06-30 | 695 | 695 | 686 | 686 | 19,000 | 171.50 |
| 1997-06-27 | 695 | 695 | 695 | 695 | 6,000 | 173.75 |
| 1997-06-26 | 690 | 693 | 690 | 693 | 9,000 | 173.25 |
| 1997-06-25 | 699 | 699 | 690 | 690 | 10,000 | 172.50 |
| 1997-06-24 | 698 | 698 | 698 | 698 | 7,000 | 174.50 |
| 1997-06-23 | 700 | 700 | 698 | 698 | 9,000 | 174.50 |
| 1997-06-20 | 710 | 710 | 698 | 698 | 28,000 | 174.50 |
| 1997-06-18 | 711 | 711 | 711 | 711 | 1,000 | 177.75 |
| 1997-06-17 | 721 | 721 | 712 | 712 | 11,000 | 178 |
| 1997-06-16 | 721 | 721 | 721 | 721 | 1,000 | 180.25 |
| 1997-06-12 | 754 | 754 | 740 | 740 | 3,000 | 185 |
| 1997-06-10 | 774 | 774 | 774 | 774 | 7,000 | 193.50 |
| 1997-06-09 | 731 | 731 | 730 | 730 | 2,000 | 182.50 |
| 1997-06-06 | 720 | 720 | 720 | 720 | 8,000 | 180 |
| 1997-06-05 | 720 | 740 | 720 | 740 | 2,000 | 185 |
| 1997-06-04 | 720 | 720 | 710 | 720 | 7,000 | 180 |
| 1997-06-03 | 725 | 725 | 720 | 720 | 5,000 | 180 |
| 1997-06-02 | 755 | 755 | 755 | 755 | 3,000 | 188.75 |
| 1997-05-30 | 741 | 741 | 735 | 735 | 6,000 | 183.75 |
| 1997-05-29 | 740 | 740 | 740 | 740 | 2,000 | 185 |
| 1997-05-28 | 736 | 736 | 736 | 736 | 1,000 | 184 |
| 1997-05-26 | 760 | 765 | 760 | 765 | 3,000 | 191.25 |
| 1997-05-23 | 731 | 731 | 731 | 731 | 1,000 | 182.75 |
| 1997-05-21 | 750 | 750 | 750 | 750 | 1,000 | 187.50 |
| 1997-05-20 | 750 | 750 | 750 | 750 | 2,000 | 187.50 |
| 1997-05-19 | 780 | 780 | 750 | 750 | 3,000 | 187.50 |
| 1997-05-15 | 780 | 780 | 780 | 780 | 2,000 | 195 |
| 1997-05-14 | 790 | 790 | 780 | 780 | 9,000 | 195 |
| 1997-05-13 | 750 | 750 | 750 | 750 | 1,000 | 187.50 |
| 1997-05-09 | 770 | 770 | 770 | 770 | 1,000 | 192.50 |
| 1997-05-08 | 790 | 790 | 790 | 790 | 2,000 | 197.50 |
| 1997-05-07 | 799 | 799 | 799 | 799 | 3,000 | 199.75 |
| 1997-05-06 | 790 | 790 | 790 | 790 | 1,000 | 197.50 |
| 1997-05-02 | 760 | 760 | 750 | 760 | 8,000 | 190 |
| 1997-05-01 | 770 | 770 | 760 | 760 | 5,000 | 190 |
| 1997-04-30 | 750 | 750 | 750 | 750 | 6,000 | 187.50 |
| 1997-04-25 | 750 | 760 | 750 | 760 | 6,000 | 190 |
| 1997-04-24 | 750 | 750 | 750 | 750 | 4,000 | 187.50 |
| 1997-04-21 | 700 | 720 | 700 | 720 | 7,000 | 180 |
| 1997-04-16 | 680 | 680 | 680 | 680 | 1,000 | 170 |
| 1997-04-15 | 710 | 710 | 700 | 700 | 5,000 | 175 |
| 1997-04-14 | 720 | 720 | 710 | 710 | 4,000 | 177.50 |
| 1997-04-11 | 720 | 720 | 720 | 720 | 5,000 | 180 |
| 1997-04-10 | 760 | 760 | 740 | 740 | 10,000 | 185 |
| 1997-04-09 | 750 | 750 | 750 | 750 | 15,000 | 187.50 |
| 1997-04-08 | 760 | 760 | 760 | 760 | 4,000 | 190 |
| 1997-04-07 | 770 | 770 | 770 | 770 | 1,000 | 192.50 |
| 1997-04-04 | 780 | 780 | 780 | 780 | 1,000 | 195 |
| 1997-04-03 | 800 | 800 | 800 | 800 | 3,000 | 200 |
| 1997-04-01 | 845 | 845 | 845 | 845 | 4,000 | 211.25 |
| 1997-03-31 | 840 | 845 | 840 | 845 | 3,000 | 211.25 |
| 1997-03-27 | 840 | 850 | 840 | 840 | 3,000 | 210 |
| 1997-03-25 | 837 | 837 | 837 | 837 | 19,000 | 209.25 |
| 1997-03-24 | 836 | 837 | 836 | 837 | 22,000 | 209.25 |
| 1997-03-21 | 835 | 836 | 835 | 835 | 5,000 | 208.75 |
| 1997-03-19 | 835 | 835 | 835 | 835 | 1,000 | 208.75 |
| 1997-03-18 | 831 | 850 | 831 | 850 | 3,000 | 212.50 |
| 1997-03-17 | 820 | 820 | 820 | 820 | 1,000 | 205 |
| 1997-03-14 | 820 | 820 | 820 | 820 | 1,000 | 205 |
| 1997-03-13 | 820 | 820 | 820 | 820 | 6,000 | 205 |
| 1997-03-11 | 810 | 810 | 810 | 810 | 1,000 | 202.50 |
| 1997-03-10 | 811 | 811 | 811 | 811 | 1,000 | 202.75 |
| 1997-03-07 | 810 | 810 | 810 | 810 | 2,000 | 202.50 |
| 1997-03-04 | 830 | 830 | 820 | 820 | 10,000 | 205 |
| 1997-03-03 | 830 | 830 | 820 | 820 | 4,000 | 205 |
| 1997-02-28 | 830 | 830 | 830 | 830 | 1,000 | 207.50 |
| 1997-02-27 | 830 | 830 | 830 | 830 | 10,000 | 207.50 |
| 1997-02-26 | 830 | 830 | 830 | 830 | 2,000 | 207.50 |
| 1997-02-25 | 850 | 850 | 850 | 850 | 2,000 | 212.50 |
| 1997-02-24 | 850 | 850 | 850 | 850 | 12,000 | 212.50 |
| 1997-02-21 | 850 | 850 | 850 | 850 | 6,000 | 212.50 |
| 1997-02-18 | 850 | 850 | 850 | 850 | 1,000 | 212.50 |
| 1997-02-13 | 880 | 880 | 880 | 880 | 2,000 | 220 |
| 1997-02-12 | 880 | 880 | 860 | 860 | 8,000 | 215 |
| 1997-02-10 | 880 | 880 | 880 | 880 | 2,000 | 220 |
| 1997-02-07 | 880 | 880 | 880 | 880 | 1,000 | 220 |
| 1997-02-05 | 860 | 860 | 860 | 860 | 1,000 | 215 |
| 1997-02-04 | 880 | 880 | 880 | 880 | 1,000 | 220 |
| 1997-02-03 | 910 | 910 | 910 | 910 | 2,000 | 227.50 |
| 1997-01-31 | 900 | 900 | 900 | 900 | 1,000 | 225 |
| 1997-01-30 | 920 | 920 | 900 | 900 | 3,000 | 225 |
| 1997-01-29 | 930 | 930 | 930 | 930 | 2,000 | 232.50 |
| 1997-01-24 | 950 | 950 | 950 | 950 | 1,000 | 237.50 |
| 1997-01-17 | 980 | 980 | 980 | 980 | 6,000 | 245 |
| 1997-01-14 | 950 | 950 | 950 | 950 | 21,000 | 237.50 |
| 1997-01-13 | 985 | 985 | 982 | 982 | 2,000 | 245.50 |
| 1997-01-10 | 1,000 | 1,000 | 985 | 985 | 5,000 | 246.25 |
| 1997-01-09 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 250 |
| 1997-01-07 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 255 |
| 1997-01-06 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 250 |
分割・併合履歴 ： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株
