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
1999-12-30	430	430	430	430	6,000	107.50
1999-12-29	395	395	395	395	2,000	98.75
1999-12-28	390	390	390	390	1,000	97.50
1999-12-27	390	410	385	385	10,000	96.25
1999-12-24	380	390	380	390	4,000	97.50
1999-12-22	394	398	380	380	27,000	95
1999-12-21	380	395	380	395	33,000	98.75
1999-12-20	390	390	380	390	24,000	97.50
1999-12-17	390	390	380	385	11,000	96.25
1999-12-16	390	395	390	390	34,000	97.50
1999-12-15	395	395	390	390	36,000	97.50
1999-12-14	390	395	389	390	34,000	97.50
1999-12-13	395	396	390	396	41,000	99
1999-12-10	395	395	380	380	30,000	95
1999-12-09	395	395	395	395	2,000	98.75
1999-12-08	391	395	391	395	4,000	98.75
1999-12-07	390	390	390	390	2,000	97.50
1999-12-03	395	395	390	395	6,000	98.75
1999-12-02	400	400	395	395	5,000	98.75
1999-12-01	400	400	390	399	18,000	99.75
1999-11-30	400	400	400	400	2,000	100
1999-11-29	400	400	400	400	7,000	100
1999-11-25	400	400	390	400	17,000	100
1999-11-24	402	417	400	400	17,000	100
1999-11-22	417	417	402	402	7,000	100.50
1999-11-19	450	450	430	430	3,000	107.50
1999-11-18	425	450	425	450	4,000	112.50
1999-11-16	430	430	410	410	7,000	102.50
1999-11-15	431	431	430	430	5,000	107.50
1999-11-12	450	450	430	430	5,000	107.50
1999-11-11	470	470	450	450	18,000	112.50
1999-11-10	470	470	460	460	3,000	115
1999-11-08	458	458	458	458	1,000	114.50
1999-11-05	460	460	458	458	4,000	114.50
1999-11-04	461	461	460	460	4,000	115
1999-11-02	460	460	460	460	1,000	115
1999-11-01	470	470	460	470	9,000	117.50
1999-10-29	485	485	470	470	9,000	117.50
1999-10-28	480	480	480	480	1,000	120
1999-10-26	485	485	480	480	5,000	120
1999-10-25	485	485	485	485	34,000	121.25
1999-10-22	485	485	484	485	7,000	121.25
1999-10-21	480	485	480	485	2,000	121.25
1999-10-20	485	485	485	485	2,000	121.25
1999-10-19	485	485	485	485	2,000	121.25
1999-10-18	494	494	485	485	3,000	121.25
1999-10-15	490	490	490	490	1,000	122.50
1999-10-13	500	500	480	480	11,000	120
1999-10-12	500	500	500	500	9,000	125
1999-10-08	500	500	499	499	12,000	124.75
1999-10-07	500	515	500	501	28,000	125.25
1999-10-06	521	521	520	520	3,000	130
1999-10-05	495	496	495	496	3,000	124
1999-10-01	530	530	495	495	5,000	123.75
1999-09-30	500	501	500	501	6,000	125.25
1999-09-29	500	500	500	500	1,000	125
1999-09-27	530	530	530	530	2,000	132.50
1999-09-24	513	513	490	492	15,000	123
1999-09-22	530	530	525	530	14,000	132.50
1999-09-21	530	530	525	525	12,000	131.25
1999-09-20	531	531	530	530	5,000	132.50
1999-09-17	535	535	530	530	5,000	132.50
1999-09-16	530	550	530	550	14,000	137.50
1999-09-14	519	530	519	530	4,000	132.50
1999-09-13	539	539	539	539	1,000	134.75
1999-09-10	551	551	540	540	20,000	135
1999-09-09	550	550	540	550	11,000	137.50
1999-09-08	550	550	550	550	3,000	137.50
1999-09-07	550	550	550	550	6,000	137.50
1999-09-06	550	550	550	550	2,000	137.50
1999-09-02	560	560	516	516	3,000	129
1999-09-01	560	560	560	560	6,000	140
1999-08-30	500	500	500	500	1,000	125
1999-08-26	560	560	560	560	2,000	140
1999-08-25	580	580	560	560	5,000	140
1999-08-24	541	541	540	540	4,000	135
1999-08-23	540	540	540	540	2,000	135
1999-08-20	560	560	540	540	4,000	135
1999-08-19	560	560	560	560	2,000	140
1999-08-18	600	600	600	600	9,000	150
1999-08-16	550	570	550	570	5,000	142.50
1999-08-11	550	550	550	550	1,000	137.50
1999-08-09	540	540	540	540	1,000	135
1999-08-06	520	560	520	530	4,000	132.50
1999-08-05	539	570	539	570	5,000	142.50
1999-08-04	542	542	540	540	5,000	135
1999-08-03	540	540	540	540	1,000	135
1999-08-02	551	551	535	540	12,000	135
1999-07-30	550	550	545	545	12,000	136.25
1999-07-29	560	570	560	560	4,000	140
1999-07-28	545	560	545	560	7,000	140
1999-07-27	570	570	545	545	10,000	136.25
1999-07-26	572	572	572	572	1,000	143
1999-07-23	582	582	572	572	4,000	143
1999-07-22	600	600	600	600	5,000	150
1999-07-21	609	610	601	601	7,000	150.25
1999-07-19	586	599	586	599	4,000	149.75
1999-07-16	619	619	575	586	7,000	146.50
1999-07-15	620	620	620	620	10,000	155
1999-07-14	625	625	625	625	5,000	156.25
1999-07-13	629	629	619	625	20,000	156.25
1999-07-12	605	629	605	629	43,000	157.25
1999-07-09	609	609	600	602	11,000	150.50
1999-07-08	600	620	600	611	27,000	152.75
1999-07-07	611	617	600	617	13,000	154.25
1999-07-06	649	649	630	631	20,000	157.75
1999-07-05	620	650	620	649	34,000	162.25
1999-07-02	580	620	580	620	28,000	155
1999-07-01	550	580	550	579	51,000	144.75
1999-06-30	550	560	548	550	24,000	137.50
1999-06-29	550	560	541	541	44,000	135.25
1999-06-28	500	525	500	523	30,000	130.75
1999-06-25	494	495	491	495	12,000	123.75
1999-06-24	494	497	491	491	15,000	122.75
1999-06-23	495	498	491	491	24,000	122.75
1999-06-22	492	498	492	496	27,000	124
1999-06-21	490	490	482	483	54,000	120.75
1999-06-18	476	482	476	482	6,000	120.50
1999-06-17	480	481	475	475	17,000	118.75
1999-06-16	480	480	480	480	4,000	120
1999-06-15	482	482	480	480	17,000	120
1999-06-14	472	485	472	472	17,000	118
1999-06-11	471	471	471	471	8,000	117.75
1999-06-10	476	476	470	470	15,000	117.50
1999-06-08	464	464	452	452	4,000	113
1999-06-07	450	450	450	450	2,000	112.50
1999-06-04	446	446	446	446	1,000	111.50
1999-06-03	446	446	446	446	1,000	111.50
1999-06-02	450	450	445	445	2,000	111.25
1999-06-01	474	474	440	440	13,000	110
1999-05-31	470	470	470	470	1,000	117.50
1999-05-28	475	475	475	475	1,000	118.75
1999-05-27	465	465	465	465	2,000	116.25
1999-05-25	483	483	480	480	13,000	120
1999-05-24	483	483	483	483	1,000	120.75
1999-05-21	487	487	480	485	8,000	121.25
1999-05-20	489	489	480	480	3,000	120
1999-05-19	485	489	480	489	5,000	122.25
1999-05-18	490	490	490	490	1,000	122.50
1999-05-17	491	491	490	490	11,000	122.50
1999-05-14	490	490	490	490	5,000	122.50
1999-05-13	490	490	489	489	4,000	122.25
1999-05-12	485	490	485	485	19,000	121.25
1999-05-11	485	485	485	485	10,000	121.25
1999-05-10	486	491	485	485	8,000	121.25
1999-05-07	485	485	485	485	2,000	121.25
1999-05-06	484	486	482	486	17,000	121.50
1999-04-30	473	474	473	474	3,000	118.50
1999-04-28	474	474	474	474	1,000	118.50
1999-04-27	475	475	470	470	15,000	117.50
1999-04-26	481	485	474	474	15,000	118.50
1999-04-23	450	450	450	450	3,000	112.50
1999-04-22	450	450	449	449	8,000	112.25
1999-04-21	450	450	450	450	1,000	112.50
1999-04-20	463	463	451	451	3,000	112.75
1999-04-19	450	465	450	465	5,000	116.25
1999-04-16	469	469	469	469	1,000	117.25
1999-04-15	474	474	450	450	7,000	112.50
1999-04-14	475	475	470	475	5,000	118.75
1999-04-13	475	475	475	475	5,000	118.75
1999-04-12	489	489	475	475	18,000	118.75
1999-04-09	475	475	474	474	9,000	118.50
1999-04-08	470	475	450	475	125,000	118.75
1999-04-07	450	455	450	450	19,000	112.50
1999-04-06	450	480	450	450	36,000	112.50
1999-04-05	418	450	418	450	36,000	112.50
1999-04-02	414	415	410	415	4,000	103.75
1999-04-01	418	418	418	418	5,000	104.50
1999-03-31	415	415	414	414	11,000	103.50
1999-03-30	405	405	401	401	2,000	100.25
1999-03-29	410	415	405	405	8,000	101.25
1999-03-26	410	410	405	405	4,000	101.25
1999-03-25	406	413	400	413	18,000	103.25
1999-03-24	414	414	410	410	5,000	102.50
1999-03-23	411	415	411	414	4,000	103.50
1999-03-19	415	415	410	410	5,000	102.50
1999-03-18	410	417	410	417	4,000	104.25
1999-03-16	400	400	400	400	7,000	100
1999-03-15	405	405	400	400	19,000	100
1999-03-12	400	400	390	390	7,000	97.50
1999-03-11	400	400	400	400	1,000	100
1999-03-10	391	400	391	400	18,000	100
1999-03-09	400	400	391	391	5,000	97.75
1999-03-08	389	391	389	391	8,000	97.75
1999-03-05	385	400	385	400	5,000	100
1999-03-04	384	384	384	384	1,000	96
1999-03-03	376	376	376	376	1,000	94
1999-03-02	380	380	380	380	4,000	95
1999-03-01	376	380	376	380	11,000	95
1999-02-26	374	374	374	374	2,000	93.50
1999-02-24	373	373	373	373	1,000	93.25
1999-02-23	372	372	372	372	3,000	93
1999-02-22	372	372	372	372	1,000	93
1999-02-19	369	369	369	369	2,000	92.25
1999-02-18	364	379	364	365	4,000	91.25
1999-02-17	371	371	361	361	12,000	90.25
1999-02-16	380	380	380	380	1,000	95
1999-02-15	381	389	370	389	17,000	97.25
1999-02-12	381	381	381	381	3,000	95.25
1999-02-10	400	400	400	400	12,000	100
1999-02-08	381	382	381	382	2,000	95.50
1999-02-04	381	381	381	381	2,000	95.25
1999-02-02	389	390	380	380	14,000	95
1999-02-01	400	400	388	388	9,000	97
1999-01-29	388	388	388	388	1,000	97
1999-01-28	390	400	390	400	3,000	100
1999-01-27	400	400	400	400	1,000	100
1999-01-26	401	401	400	400	5,000	100
1999-01-22	402	402	401	401	2,000	100.25
1999-01-19	420	420	420	420	1,000	105
1999-01-13	430	430	400	400	17,000	100
1999-01-08	401	401	401	401	1,000	100.25
1999-01-06	400	410	400	410	3,000	102.50
1999-01-05	426	426	426	426	5,000	106.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30