7906 ヨネックス(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-304304304304306,000107.50
1999-12-293953953953952,00098.75
1999-12-283903903903901,00097.50
1999-12-2739041038538510,00096.25
1999-12-243803903803904,00097.50
1999-12-2239439838038027,00095
1999-12-2138039538039533,00098.75
1999-12-2039039038039024,00097.50
1999-12-1739039038038511,00096.25
1999-12-1639039539039034,00097.50
1999-12-1539539539039036,00097.50
1999-12-1439039538939034,00097.50
1999-12-1339539639039641,00099
1999-12-1039539538038030,00095
1999-12-093953953953952,00098.75
1999-12-083913953913954,00098.75
1999-12-073903903903902,00097.50
1999-12-033953953903956,00098.75
1999-12-024004003953955,00098.75
1999-12-0140040039039918,00099.75
1999-11-304004004004002,000100
1999-11-294004004004007,000100
1999-11-2540040039040017,000100
1999-11-2440241740040017,000100
1999-11-224174174024027,000100.50
1999-11-194504504304303,000107.50
1999-11-184254504254504,000112.50
1999-11-164304304104107,000102.50
1999-11-154314314304305,000107.50
1999-11-124504504304305,000107.50
1999-11-1147047045045018,000112.50
1999-11-104704704604603,000115
1999-11-084584584584581,000114.50
1999-11-054604604584584,000114.50
1999-11-044614614604604,000115
1999-11-024604604604601,000115
1999-11-014704704604709,000117.50
1999-10-294854854704709,000117.50
1999-10-284804804804801,000120
1999-10-264854854804805,000120
1999-10-2548548548548534,000121.25
1999-10-224854854844857,000121.25
1999-10-214804854804852,000121.25
1999-10-204854854854852,000121.25
1999-10-194854854854852,000121.25
1999-10-184944944854853,000121.25
1999-10-154904904904901,000122.50
1999-10-1350050048048011,000120
1999-10-125005005005009,000125
1999-10-0850050049949912,000124.75
1999-10-0750051550050128,000125.25
1999-10-065215215205203,000130
1999-10-054954964954963,000124
1999-10-015305304954955,000123.75
1999-09-305005015005016,000125.25
1999-09-295005005005001,000125
1999-09-275305305305302,000132.50
1999-09-2451351349049215,000123
1999-09-2253053052553014,000132.50
1999-09-2153053052552512,000131.25
1999-09-205315315305305,000132.50
1999-09-175355355305305,000132.50
1999-09-1653055053055014,000137.50
1999-09-145195305195304,000132.50
1999-09-135395395395391,000134.75
1999-09-1055155154054020,000135
1999-09-0955055054055011,000137.50
1999-09-085505505505503,000137.50
1999-09-075505505505506,000137.50
1999-09-065505505505502,000137.50
1999-09-025605605165163,000129
1999-09-015605605605606,000140
1999-08-305005005005001,000125
1999-08-265605605605602,000140
1999-08-255805805605605,000140
1999-08-245415415405404,000135
1999-08-235405405405402,000135
1999-08-205605605405404,000135
1999-08-195605605605602,000140
1999-08-186006006006009,000150
1999-08-165505705505705,000142.50
1999-08-115505505505501,000137.50
1999-08-095405405405401,000135
1999-08-065205605205304,000132.50
1999-08-055395705395705,000142.50
1999-08-045425425405405,000135
1999-08-035405405405401,000135
1999-08-0255155153554012,000135
1999-07-3055055054554512,000136.25
1999-07-295605705605604,000140
1999-07-285455605455607,000140
1999-07-2757057054554510,000136.25
1999-07-265725725725721,000143
1999-07-235825825725724,000143
1999-07-226006006006005,000150
1999-07-216096106016017,000150.25
1999-07-195865995865994,000149.75
1999-07-166196195755867,000146.50
1999-07-1562062062062010,000155
1999-07-146256256256255,000156.25
1999-07-1362962961962520,000156.25
1999-07-1260562960562943,000157.25
1999-07-0960960960060211,000150.50
1999-07-0860062060061127,000152.75
1999-07-0761161760061713,000154.25
1999-07-0664964963063120,000157.75
1999-07-0562065062064934,000162.25
1999-07-0258062058062028,000155
1999-07-0155058055057951,000144.75
1999-06-3055056054855024,000137.50
1999-06-2955056054154144,000135.25
1999-06-2850052550052330,000130.75
1999-06-2549449549149512,000123.75
1999-06-2449449749149115,000122.75
1999-06-2349549849149124,000122.75
1999-06-2249249849249627,000124
1999-06-2149049048248354,000120.75
1999-06-184764824764826,000120.50
1999-06-1748048147547517,000118.75
1999-06-164804804804804,000120
1999-06-1548248248048017,000120
1999-06-1447248547247217,000118
1999-06-114714714714718,000117.75
1999-06-1047647647047015,000117.50
1999-06-084644644524524,000113
1999-06-074504504504502,000112.50
1999-06-044464464464461,000111.50
1999-06-034464464464461,000111.50
1999-06-024504504454452,000111.25
1999-06-0147447444044013,000110
1999-05-314704704704701,000117.50
1999-05-284754754754751,000118.75
1999-05-274654654654652,000116.25
1999-05-2548348348048013,000120
1999-05-244834834834831,000120.75
1999-05-214874874804858,000121.25
1999-05-204894894804803,000120
1999-05-194854894804895,000122.25
1999-05-184904904904901,000122.50
1999-05-1749149149049011,000122.50
1999-05-144904904904905,000122.50
1999-05-134904904894894,000122.25
1999-05-1248549048548519,000121.25
1999-05-1148548548548510,000121.25
1999-05-104864914854858,000121.25
1999-05-074854854854852,000121.25
1999-05-0648448648248617,000121.50
1999-04-304734744734743,000118.50
1999-04-284744744744741,000118.50
1999-04-2747547547047015,000117.50
1999-04-2648148547447415,000118.50
1999-04-234504504504503,000112.50
1999-04-224504504494498,000112.25
1999-04-214504504504501,000112.50
1999-04-204634634514513,000112.75
1999-04-194504654504655,000116.25
1999-04-164694694694691,000117.25
1999-04-154744744504507,000112.50
1999-04-144754754704755,000118.75
1999-04-134754754754755,000118.75
1999-04-1248948947547518,000118.75
1999-04-094754754744749,000118.50
1999-04-08470475450475125,000118.75
1999-04-0745045545045019,000112.50
1999-04-0645048045045036,000112.50
1999-04-0541845041845036,000112.50
1999-04-024144154104154,000103.75
1999-04-014184184184185,000104.50
1999-03-3141541541441411,000103.50
1999-03-304054054014012,000100.25
1999-03-294104154054058,000101.25
1999-03-264104104054054,000101.25
1999-03-2540641340041318,000103.25
1999-03-244144144104105,000102.50
1999-03-234114154114144,000103.50
1999-03-194154154104105,000102.50
1999-03-184104174104174,000104.25
1999-03-164004004004007,000100
1999-03-1540540540040019,000100
1999-03-124004003903907,00097.50
1999-03-114004004004001,000100
1999-03-1039140039140018,000100
1999-03-094004003913915,00097.75
1999-03-083893913893918,00097.75
1999-03-053854003854005,000100
1999-03-043843843843841,00096
1999-03-033763763763761,00094
1999-03-023803803803804,00095
1999-03-0137638037638011,00095
1999-02-263743743743742,00093.50
1999-02-243733733733731,00093.25
1999-02-233723723723723,00093
1999-02-223723723723721,00093
1999-02-193693693693692,00092.25
1999-02-183643793643654,00091.25
1999-02-1737137136136112,00090.25
1999-02-163803803803801,00095
1999-02-1538138937038917,00097.25
1999-02-123813813813813,00095.25
1999-02-1040040040040012,000100
1999-02-083813823813822,00095.50
1999-02-043813813813812,00095.25
1999-02-0238939038038014,00095
1999-02-014004003883889,00097
1999-01-293883883883881,00097
1999-01-283904003904003,000100
1999-01-274004004004001,000100
1999-01-264014014004005,000100
1999-01-224024024014012,000100.25
1999-01-194204204204201,000105
1999-01-1343043040040017,000100
1999-01-084014014014011,000100.25
1999-01-064004104004103,000102.50
1999-01-054264264264265,000106.50

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