7906 ヨネックス(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	396	396	396	396	1,000	99
1998-12-29	396	396	396	396	2,000	99
1998-12-25	396	396	396	396	2,000	99
1998-12-24	396	396	396	396	2,000	99
1998-12-22	405	405	405	405	1,000	101.25
1998-12-21	405	405	395	395	2,000	98.75
1998-12-18	408	408	408	408	1,000	102
1998-12-17	408	409	408	408	111,000	102
1998-12-16	383	383	383	383	6,000	95.75
1998-12-15	383	383	383	383	6,000	95.75
1998-12-14	382	382	382	382	23,000	95.50
1998-12-11	382	382	382	382	8,000	95.50
1998-12-10	382	382	382	382	1,000	95.50
1998-12-09	384	384	380	382	9,000	95.50
1998-12-08	385	385	385	385	15,000	96.25
1998-12-07	385	386	385	385	13,000	96.25
1998-12-04	397	397	385	385	16,000	96.25
1998-12-03	400	400	397	397	2,000	99.25
1998-12-02	400	410	400	410	9,000	102.50
1998-12-01	405	405	400	400	10,000	100
1998-11-30	397	405	397	400	36,000	100
1998-11-27	385	400	385	392	16,000	98
1998-11-26	385	385	385	385	6,000	96.25
1998-11-25	385	385	380	380	13,000	95
1998-11-24	382	385	382	385	3,000	96.25
1998-11-20	380	380	380	380	2,000	95
1998-11-19	380	380	380	380	1,000	95
1998-11-18	389	389	385	385	12,000	96.25
1998-11-17	386	386	386	386	1,000	96.50
1998-11-12	391	391	385	385	5,000	96.25
1998-11-11	419	419	391	391	13,000	97.75
1998-11-10	394	394	394	394	3,000	98.50
1998-11-09	394	394	394	394	4,000	98.50
1998-11-05	399	400	399	400	7,000	100
1998-11-04	400	400	400	400	1,000	100
1998-11-02	400	400	400	400	4,000	100
1998-10-30	400	400	399	399	4,000	99.75
1998-10-29	410	410	400	400	11,000	100
1998-10-28	410	410	410	410	1,000	102.50
1998-10-23	410	410	410	410	1,000	102.50
1998-10-21	400	420	400	420	7,000	105
1998-10-20	403	403	400	400	5,000	100
1998-10-19	403	403	403	403	1,000	100.75
1998-10-16	430	430	430	430	1,000	107.50
1998-10-12	440	440	440	440	13,000	110
1998-10-09	430	440	429	440	9,000	110
1998-10-07	440	440	440	440	9,000	110
1998-10-06	440	440	440	440	10,000	110
1998-10-02	450	450	450	450	1,000	112.50
1998-10-01	465	465	440	440	7,000	110
1998-09-30	410	420	410	420	7,000	105
1998-09-29	420	420	419	419	7,000	104.75
1998-09-28	420	420	420	420	1,000	105
1998-09-25	430	430	430	430	1,000	107.50
1998-09-24	450	450	450	450	7,000	112.50
1998-09-21	491	491	490	490	9,000	122.50
1998-09-16	440	440	440	440	1,000	110
1998-09-11	430	430	430	430	1,000	107.50
1998-09-10	500	500	500	500	10,000	125
1998-09-09	430	430	430	430	2,000	107.50
1998-09-07	430	440	410	430	44,000	107.50
1998-09-04	430	430	410	410	16,000	102.50
1998-09-02	475	475	475	475	1,000	118.75
1998-09-01	480	480	480	480	7,000	120
1998-08-31	450	450	430	430	3,000	107.50
1998-08-28	460	460	460	460	7,000	115
1998-08-26	510	510	505	510	12,000	127.50
1998-08-24	510	510	510	510	7,000	127.50
1998-08-21	490	490	490	490	1,000	122.50
1998-08-18	520	520	520	520	13,000	130
1998-08-13	520	520	520	520	1,000	130
1998-08-07	520	520	520	520	2,000	130
1998-08-06	520	520	520	520	1,000	130
1998-08-05	520	520	520	520	16,000	130
1998-08-04	520	525	520	520	4,000	130
1998-08-03	534	534	520	520	5,000	130
1998-07-31	530	530	530	530	32,000	132.50
1998-07-30	525	525	525	525	11,000	131.25
1998-07-29	510	520	510	520	20,000	130
1998-07-28	520	520	520	520	20,000	130
1998-07-27	529	529	529	529	2,000	132.25
1998-07-24	530	530	530	530	2,000	132.50
1998-07-23	525	525	525	525	20,000	131.25
1998-07-22	535	535	530	530	30,000	132.50
1998-07-21	534	535	534	535	11,000	133.75
1998-07-17	529	533	529	533	3,000	133.25
1998-07-15	529	529	529	529	9,000	132.25
1998-07-14	528	528	528	528	11,000	132
1998-07-13	520	520	520	520	5,000	130
1998-07-10	508	508	508	508	1,000	127
1998-07-08	518	518	518	518	1,000	129.50
1998-07-07	508	518	508	518	4,000	129.50
1998-07-06	528	528	528	528	1,000	132
1998-07-02	529	529	529	529	3,000	132.25
1998-07-01	529	529	516	516	17,000	129
1998-06-30	515	515	515	515	1,000	128.75
1998-06-24	505	505	505	505	1,000	126.25
1998-06-23	515	525	515	524	107,000	131
1998-06-18	527	527	527	527	1,000	131.75
1998-06-11	525	529	525	529	7,000	132.25
1998-06-10	530	530	525	525	20,000	131.25
1998-06-09	500	500	500	500	2,000	125
1998-06-05	500	500	500	500	3,000	125
1998-06-04	520	520	520	520	2,000	130
1998-06-01	540	540	540	540	4,000	135
1998-05-28	500	500	500	500	1,000	125
1998-05-22	500	501	500	500	52,000	125
1998-05-21	520	520	500	500	12,000	125
1998-05-20	520	520	520	520	1,000	130
1998-05-19	520	520	520	520	17,000	130
1998-05-18	540	540	540	540	1,000	135
1998-05-14	540	540	520	520	13,000	130
1998-05-13	530	530	530	530	1,000	132.50
1998-05-12	520	520	520	520	2,000	130
1998-05-11	520	520	520	520	4,000	130
1998-05-06	530	530	520	520	6,000	130
1998-05-01	540	540	540	540	3,000	135
1998-04-30	520	520	520	520	11,000	130
1998-04-28	520	520	520	520	4,000	130
1998-04-27	520	520	520	520	1,000	130
1998-04-20	520	520	520	520	1,000	130
1998-04-17	530	530	520	520	9,000	130
1998-04-16	530	530	525	525	4,000	131.25
1998-04-15	520	525	520	525	2,000	131.25
1998-04-14	530	560	530	530	10,000	132.50
1998-04-10	568	568	568	568	9,000	142
1998-04-08	530	539	521	535	11,000	133.75
1998-04-07	520	520	520	520	1,000	130
1998-04-06	501	510	501	508	8,000	127
1998-04-03	500	500	500	500	10,000	125
1998-04-02	500	500	500	500	3,000	125
1998-04-01	525	525	510	510	11,000	127.50
1998-03-31	510	520	510	520	7,000	130
1998-03-24	495	510	495	510	3,000	127.50
1998-03-23	500	500	490	490	2,000	122.50
1998-03-18	539	539	539	539	1,000	134.75
1998-03-17	525	525	520	520	81,000	130
1998-03-16	510	515	510	515	4,000	128.75
1998-03-13	500	500	500	500	12,000	125
1998-03-11	494	494	480	480	26,000	120
1998-03-09	486	490	486	490	6,000	122.50
1998-03-06	495	500	495	495	13,000	123.75
1998-03-05	490	490	480	480	19,000	120
1998-03-04	509	509	490	490	39,000	122.50
1998-03-03	520	520	510	510	42,000	127.50
1998-03-02	522	522	522	522	4,000	130.50
1998-02-27	510	512	500	510	12,000	127.50
1998-02-26	520	520	510	510	11,000	127.50
1998-02-24	548	548	540	545	10,000	136.25
1998-02-23	548	548	548	548	4,000	137
1998-02-20	549	549	549	549	2,000	137.25
1998-02-19	555	555	555	555	15,000	138.75
1998-02-18	549	549	549	549	1,000	137.25
1998-02-16	550	550	550	550	2,000	137.50
1998-02-13	565	565	550	550	9,000	137.50
1998-02-12	566	566	550	550	6,000	137.50
1998-02-10	555	558	548	548	12,000	137
1998-02-09	520	520	520	520	1,000	130
1998-02-06	495	510	495	510	8,000	127.50
1998-02-05	490	490	490	490	7,000	122.50
1998-02-04	502	502	496	500	13,000	125
1998-02-03	504	505	504	504	15,000	126
1998-02-02	505	505	505	505	9,000	126.25
1998-01-30	510	510	500	505	14,000	126.25
1998-01-29	513	515	505	505	86,000	126.25
1998-01-28	515	515	510	510	53,000	127.50
1998-01-27	510	510	510	510	5,000	127.50
1998-01-26	511	511	510	510	8,000	127.50
1998-01-23	490	510	485	510	3,000	127.50
1998-01-20	520	520	520	520	1,000	130
1998-01-19	530	530	520	520	11,000	130
1998-01-16	521	521	520	520	36,000	130
1998-01-14	520	520	520	520	14,000	130
1998-01-13	519	519	510	515	29,000	128.75
1998-01-12	520	520	520	520	13,000	130
1998-01-09	515	515	510	510	16,000	127.50
1998-01-08	524	524	515	515	13,000	128.75
1998-01-06	540	540	540	540	5,000	135

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