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
1997-12-305005005005001,000125
1997-12-294854854854855,000121.25
1997-12-264854854854852,000121.25
1997-12-254854854854853,000121.25
1997-12-2448548548548527,000121.25
1997-12-2248548548548512,000121.25
1997-12-1948548548048014,000120
1997-12-1848448548048532,000121.25
1997-12-1747847947047918,000119.75
1997-12-1647947947947916,000119.75
1997-12-154644744644746,000118.50
1997-12-1249049049049020,000122.50
1997-12-1149049048048519,000121.25
1997-12-095205205205205,000130
1997-12-085205205205202,000130
1997-12-055205205205202,000130
1997-12-025705705705701,000142.50
1997-12-015705705405404,000135
1997-11-285405405405402,000135
1997-11-275705705705701,000142.50
1997-11-265555605505606,000140
1997-11-255555555555552,000138.75
1997-11-215875905875904,000147.50
1997-11-205805885805885,000147
1997-11-1959960057057010,000142.50
1997-11-186006006006001,000150
1997-11-1459059059059012,000147.50
1997-11-135906005906007,000150
1997-11-116206206206208,000155
1997-11-075755755755751,000143.75
1997-11-065705705705701,000142.50
1997-11-046186186186184,000154.50
1997-10-315725725725721,000143
1997-10-305525525525521,000138
1997-10-295455525455522,000138
1997-10-285505505505501,000137.50
1997-10-2754856054856011,000140
1997-10-2454054554054030,000135
1997-10-235605655505507,000137.50
1997-10-2258058057057010,000142.50
1997-10-215805805755804,000145
1997-10-175805805805801,000145
1997-10-165705705705701,000142.50
1997-10-155805805805801,000145
1997-10-146006006006008,000150
1997-10-135855855855851,000146.25
1997-10-0857057056056018,000140
1997-10-0757057056056021,000140
1997-10-065755755605606,000140
1997-10-025705705705705,000142.50
1997-10-0156056055956017,000140
1997-09-3053055053055012,000137.50
1997-09-295505505505502,000137.50
1997-09-266056055806025,000150.50
1997-09-256026026026022,000150.50
1997-09-226176176176171,000154.25
1997-09-196266266266263,000156.50
1997-09-176266266266269,000156.50
1997-09-1665066064564513,000161.25
1997-09-1066066065065013,000162.50
1997-09-056456506406505,000162.50
1997-09-046176306176305,000157.50
1997-09-016156156156155,000153.75
1997-08-296106106016056,000151.25
1997-08-286156156156151,000153.75
1997-08-276056056046058,000151.25
1997-08-266006005955952,000148.75
1997-08-2558660058659218,000148
1997-08-225865865805804,000145
1997-08-215855855805802,000145
1997-08-205955955805803,000145
1997-08-1860060060060010,000150
1997-08-156006006006002,000150
1997-08-136126126126121,000153
1997-08-125836075836077,000151.75
1997-08-116036036036031,000150.75
1997-08-086206206106205,000155
1997-08-076206206206201,000155
1997-08-066256356206203,000155
1997-08-056256356256355,000158.75
1997-08-046356356356352,000158.75
1997-08-0162762762562510,000156.25
1997-07-316406406216214,000155.25
1997-07-2864665064665012,000162.50
1997-07-256406426406408,000160
1997-07-2467067064064066,000160
1997-07-226806806756754,000168.75
1997-07-1868468568068012,000170
1997-07-1769069068468414,000171
1997-07-166856856816817,000170.25
1997-07-156856856856854,000171.25
1997-07-1468568568568513,000171.25
1997-07-1168968968568512,000171.25
1997-07-1068669068669013,000172.50
1997-07-096896896896891,000172.25
1997-07-086866866866868,000171.50
1997-07-076856866856862,000171.50
1997-07-046906906856906,000172.50
1997-07-036826906826905,000172.50
1997-07-026906956906955,000173.75
1997-07-0169369369369315,000173.25
1997-06-3069569568668619,000171.50
1997-06-276956956956956,000173.75
1997-06-266906936906939,000173.25
1997-06-2569969969069010,000172.50
1997-06-246986986986987,000174.50
1997-06-237007006986989,000174.50
1997-06-2071071069869828,000174.50
1997-06-187117117117111,000177.75
1997-06-1772172171271211,000178
1997-06-167217217217211,000180.25
1997-06-127547547407403,000185
1997-06-107747747747747,000193.50
1997-06-097317317307302,000182.50
1997-06-067207207207208,000180
1997-06-057207407207402,000185
1997-06-047207207107207,000180
1997-06-037257257207205,000180
1997-06-027557557557553,000188.75
1997-05-307417417357356,000183.75
1997-05-297407407407402,000185
1997-05-287367367367361,000184
1997-05-267607657607653,000191.25
1997-05-237317317317311,000182.75
1997-05-217507507507501,000187.50
1997-05-207507507507502,000187.50
1997-05-197807807507503,000187.50
1997-05-157807807807802,000195
1997-05-147907907807809,000195
1997-05-137507507507501,000187.50
1997-05-097707707707701,000192.50
1997-05-087907907907902,000197.50
1997-05-077997997997993,000199.75
1997-05-067907907907901,000197.50
1997-05-027607607507608,000190
1997-05-017707707607605,000190
1997-04-307507507507506,000187.50
1997-04-257507607507606,000190
1997-04-247507507507504,000187.50
1997-04-217007207007207,000180
1997-04-166806806806801,000170
1997-04-157107107007005,000175
1997-04-147207207107104,000177.50
1997-04-117207207207205,000180
1997-04-1076076074074010,000185
1997-04-0975075075075015,000187.50
1997-04-087607607607604,000190
1997-04-077707707707701,000192.50
1997-04-047807807807801,000195
1997-04-038008008008003,000200
1997-04-018458458458454,000211.25
1997-03-318408458408453,000211.25
1997-03-278408508408403,000210
1997-03-2583783783783719,000209.25
1997-03-2483683783683722,000209.25
1997-03-218358368358355,000208.75
1997-03-198358358358351,000208.75
1997-03-188318508318503,000212.50
1997-03-178208208208201,000205
1997-03-148208208208201,000205
1997-03-138208208208206,000205
1997-03-118108108108101,000202.50
1997-03-108118118118111,000202.75
1997-03-078108108108102,000202.50
1997-03-0483083082082010,000205
1997-03-038308308208204,000205
1997-02-288308308308301,000207.50
1997-02-2783083083083010,000207.50
1997-02-268308308308302,000207.50
1997-02-258508508508502,000212.50
1997-02-2485085085085012,000212.50
1997-02-218508508508506,000212.50
1997-02-188508508508501,000212.50
1997-02-138808808808802,000220
1997-02-128808808608608,000215
1997-02-108808808808802,000220
1997-02-078808808808801,000220
1997-02-058608608608601,000215
1997-02-048808808808801,000220
1997-02-039109109109102,000227.50
1997-01-319009009009001,000225
1997-01-309209209009003,000225
1997-01-299309309309302,000232.50
1997-01-249509509509501,000237.50
1997-01-179809809809806,000245
1997-01-1495095095095021,000237.50
1997-01-139859859829822,000245.50
1997-01-101,0001,0009859855,000246.25
1997-01-091,0201,0201,0001,0007,000250
1997-01-071,0201,0201,0201,0202,000255
1997-01-061,0001,0001,0001,0005,000250

分割・併合履歴 : [2017-03-29]1株→4株 [1994-03-28]1株→1.3株