7906 ヨネックス(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	366	366	355	356	7,000	89
2000-12-27	366	366	366	366	1,000	91.50
2000-12-26	370	375	360	366	25,000	91.50
2000-12-25	366	366	366	366	3,000	91.50
2000-12-22	377	383	377	380	5,000	95
2000-12-21	378	378	378	378	1,000	94.50
2000-12-20	377	378	377	378	2,000	94.50
2000-12-19	390	390	390	390	7,000	97.50
2000-12-18	385	385	385	385	6,000	96.25
2000-12-15	380	380	380	380	2,000	95
2000-12-14	384	385	380	385	7,000	96.25
2000-12-13	385	385	385	385	25,000	96.25
2000-12-12	380	385	380	385	9,000	96.25
2000-12-11	370	370	365	365	6,000	91.25
2000-12-08	377	377	370	370	8,000	92.50
2000-12-07	370	370	370	370	1,000	92.50
2000-12-06	369	369	368	368	5,000	92
2000-12-05	370	370	369	369	8,000	92.25
2000-12-01	373	373	368	368	8,000	92
2000-11-30	370	370	368	368	2,000	92
2000-11-29	370	370	368	368	4,000	92
2000-11-28	370	370	370	370	5,000	92.50
2000-11-27	370	370	370	370	13,000	92.50
2000-11-24	374	374	370	370	7,000	92.50
2000-11-22	378	378	378	378	4,000	94.50
2000-11-21	377	377	377	377	6,000	94.25
2000-11-20	376	389	376	389	2,000	97.25
2000-11-17	390	390	389	389	2,000	97.25
2000-11-14	380	380	380	380	1,000	95
2000-11-13	399	399	390	390	11,000	97.50
2000-11-10	389	389	389	389	1,000	97.25
2000-11-09	390	390	390	390	2,000	97.50
2000-11-08	376	376	371	372	7,000	93
2000-11-07	385	390	385	390	2,000	97.50
2000-11-06	385	385	385	385	1,000	96.25
2000-11-02	392	392	392	392	1,000	98
2000-11-01	390	390	370	372	8,000	93
2000-10-31	380	389	380	389	3,000	97.25
2000-10-30	389	389	389	389	1,000	97.25
2000-10-27	371	371	371	371	2,000	92.75
2000-10-26	376	376	370	370	9,000	92.50
2000-10-24	385	385	382	382	6,000	95.50
2000-10-23	385	385	385	385	1,000	96.25
2000-10-20	385	385	380	380	17,000	95
2000-10-19	380	380	380	380	6,000	95
2000-10-18	390	390	390	390	4,000	97.50
2000-10-17	399	399	398	399	6,000	99.75
2000-10-16	399	399	390	396	16,000	99
2000-10-13	395	400	391	400	6,000	100
2000-10-12	400	400	390	400	16,000	100
2000-10-11	395	395	395	395	2,000	98.75
2000-10-10	395	395	394	395	5,000	98.75
2000-10-06	390	390	390	390	1,000	97.50
2000-10-05	390	395	390	390	4,000	97.50
2000-10-04	390	390	390	390	3,000	97.50
2000-10-02	400	400	400	400	3,000	100
2000-09-29	391	391	391	391	4,000	97.75
2000-09-28	391	391	390	390	2,000	97.50
2000-09-25	395	395	395	395	1,000	98.75
2000-09-22	400	400	395	395	4,000	98.75
2000-09-21	395	395	395	395	1,000	98.75
2000-09-19	400	400	400	400	1,000	100
2000-09-18	390	390	390	390	1,000	97.50
2000-09-14	390	390	390	390	3,000	97.50
2000-09-13	400	400	400	400	1,000	100
2000-09-12	399	399	390	390	3,000	97.50
2000-09-11	400	400	400	400	16,000	100
2000-09-08	400	401	400	400	20,000	100
2000-09-07	400	400	400	400	5,000	100
2000-09-06	400	400	400	400	5,000	100
2000-09-05	401	401	400	400	5,000	100
2000-09-04	406	406	405	405	6,000	101.25
2000-09-01	410	410	410	410	5,000	102.50
2000-08-31	401	401	401	401	9,000	100.25
2000-08-30	401	401	401	401	2,000	100.25
2000-08-29	402	402	402	402	1,000	100.50
2000-08-28	401	401	401	401	6,000	100.25
2000-08-25	401	403	401	401	6,000	100.25
2000-08-24	401	403	401	402	5,000	100.50
2000-08-23	400	400	400	400	3,000	100
2000-08-22	398	400	398	400	3,000	100
2000-08-21	401	401	401	401	2,000	100.25
2000-08-18	424	424	424	424	11,000	106
2000-08-17	400	400	400	400	2,000	100
2000-08-09	402	402	402	402	5,000	100.50
2000-08-08	400	402	400	402	4,000	100.50
2000-08-07	397	397	397	397	4,000	99.25
2000-08-04	400	401	396	396	5,000	99
2000-08-03	401	402	400	400	12,000	100
2000-08-02	401	402	401	402	6,000	100.50
2000-08-01	404	404	400	400	15,000	100
2000-07-31	401	402	401	402	6,000	100.50
2000-07-28	406	406	406	406	1,000	101.50
2000-07-27	411	411	411	411	2,000	102.75
2000-07-26	410	411	410	411	2,000	102.75
2000-07-25	413	413	410	410	6,000	102.50
2000-07-24	415	415	410	414	16,000	103.50
2000-07-21	425	426	425	426	6,000	106.50
2000-07-19	425	425	424	425	11,000	106.25
2000-07-18	443	444	424	424	9,000	106
2000-07-17	441	444	441	443	7,000	110.75
2000-07-14	441	442	441	442	3,000	110.50
2000-07-13	456	456	440	440	20,000	110
2000-07-12	455	456	455	455	16,000	113.75
2000-07-11	439	450	439	450	12,000	112.50
2000-07-10	434	439	434	434	6,000	108.50
2000-07-07	432	432	432	432	3,000	108
2000-07-06	457	457	431	431	12,000	107.75
2000-07-05	460	465	460	465	28,000	116.25
2000-07-04	444	450	444	450	59,000	112.50
2000-07-03	420	449	420	442	65,000	110.50
2000-06-30	401	410	401	409	42,000	102.25
2000-06-29	400	400	400	400	27,000	100
2000-06-28	395	400	395	400	10,000	100
2000-06-27	390	395	390	395	3,000	98.75
2000-06-26	385	385	385	385	5,000	96.25
2000-06-23	385	385	385	385	3,000	96.25
2000-06-22	385	390	381	381	12,000	95.25
2000-06-21	393	393	385	385	9,000	96.25
2000-06-20	399	399	394	394	2,000	98.50
2000-06-19	400	400	400	400	14,000	100
2000-06-16	395	399	381	399	10,000	99.75
2000-06-15	390	390	385	385	6,000	96.25
2000-06-14	398	398	383	390	7,000	97.50
2000-06-13	400	400	398	398	6,000	99.50
2000-06-12	400	400	400	400	16,000	100
2000-06-09	387	390	380	390	8,000	97.50
2000-06-08	380	380	380	380	2,000	95
2000-06-07	379	380	379	380	7,000	95
2000-06-06	376	380	376	380	3,000	95
2000-06-05	380	380	376	376	4,000	94
2000-06-02	379	380	375	375	10,000	93.75
2000-06-01	390	390	390	390	4,000	97.50
2000-05-30	385	385	385	385	4,000	96.25
2000-05-29	382	385	382	385	3,000	96.25
2000-05-26	380	380	371	372	4,000	93
2000-05-25	371	380	371	380	5,000	95
2000-05-24	371	380	371	375	30,000	93.75
2000-05-23	375	375	370	371	16,000	92.75
2000-05-22	380	380	379	380	15,000	95
2000-05-19	388	388	388	388	1,000	97
2000-05-18	388	388	388	388	1,000	97
2000-05-17	381	383	380	383	9,000	95.75
2000-05-16	394	394	394	394	12,000	98.50
2000-05-15	384	384	384	384	7,000	96
2000-05-11	382	382	382	382	2,000	95.50
2000-05-10	381	381	381	381	3,000	95.25
2000-05-09	390	390	381	382	4,000	95.50
2000-05-02	390	390	390	390	3,000	97.50
2000-05-01	390	390	390	390	4,000	97.50
2000-04-28	389	389	385	385	4,000	96.25
2000-04-27	390	390	390	390	2,000	97.50
2000-04-26	385	385	385	385	1,000	96.25
2000-04-25	380	380	380	380	2,000	95
2000-04-24	390	390	390	390	3,000	97.50
2000-04-21	370	398	370	398	4,000	99.50
2000-04-20	380	380	377	380	4,000	95
2000-04-19	390	390	390	390	3,000	97.50
2000-04-18	390	390	370	370	5,000	92.50
2000-04-14	398	398	395	395	7,000	98.75
2000-04-13	398	398	396	396	2,000	99
2000-04-12	400	400	395	399	6,000	99.75
2000-04-11	400	400	400	400	9,000	100
2000-04-10	417	417	400	400	16,000	100
2000-04-07	400	401	400	401	12,000	100.25
2000-04-06	378	389	378	389	7,000	97.25
2000-04-05	380	380	372	378	20,000	94.50
2000-04-04	380	380	375	375	28,000	93.75
2000-04-03	399	399	375	380	28,000	95
2000-03-31	400	400	400	400	6,000	100
2000-03-30	391	391	391	391	2,000	97.75
2000-03-29	405	405	400	400	2,000	100
2000-03-28	420	420	410	410	4,000	102.50
2000-03-27	395	395	395	395	8,000	98.75
2000-03-24	380	380	371	380	21,000	95
2000-03-23	380	380	373	373	18,000	93.25
2000-03-22	400	400	375	380	60,000	95
2000-03-21	385	399	375	399	23,000	99.75
2000-03-17	380	450	371	450	26,000	112.50
2000-03-16	371	380	371	380	4,000	95
2000-03-15	375	375	371	371	4,000	92.75
2000-03-14	370	380	370	375	11,000	93.75
2000-03-13	380	380	370	370	25,000	92.50
2000-03-10	380	380	370	370	13,000	92.50
2000-03-09	370	379	370	371	5,000	92.75
2000-03-08	370	371	370	371	4,000	92.75
2000-03-07	379	379	370	370	44,000	92.50
2000-03-06	375	380	375	379	18,000	94.75
2000-03-03	373	378	373	378	6,000	94.50
2000-03-02	372	378	372	378	8,000	94.50
2000-03-01	371	371	371	371	4,000	92.75
2000-02-29	380	380	360	360	35,000	90
2000-02-28	380	380	379	380	26,000	95
2000-02-25	382	387	382	387	3,000	96.75
2000-02-24	381	389	381	389	4,000	97.25
2000-02-23	380	382	380	380	7,000	95
2000-02-22	386	386	386	386	10,000	96.50
2000-02-21	386	390	386	390	5,000	97.50
2000-02-18	381	386	381	386	4,000	96.50
2000-02-17	385	385	385	385	7,000	96.25
2000-02-16	390	390	385	385	20,000	96.25
2000-02-15	382	400	382	400	7,000	100
2000-02-14	381	400	381	400	4,000	100
2000-02-10	405	405	405	405	11,000	101.25
2000-02-09	395	400	390	390	7,000	97.50
2000-02-08	400	400	400	400	8,000	100
2000-02-07	400	410	400	410	12,000	102.50
2000-02-04	400	410	400	410	7,000	102.50
2000-02-03	400	410	400	410	9,000	102.50
2000-02-02	400	400	400	400	9,000	100
2000-02-01	400	420	400	410	13,000	102.50
2000-01-31	390	395	390	395	6,000	98.75
2000-01-28	386	390	386	390	5,000	97.50
2000-01-27	385	385	385	385	3,000	96.25
2000-01-26	385	390	385	390	4,000	97.50
2000-01-25	381	385	381	382	14,000	95.50
2000-01-24	400	400	380	380	22,000	95
2000-01-21	395	400	395	395	16,000	98.75
2000-01-20	410	415	395	400	18,000	100
2000-01-19	420	420	420	420	2,000	105
2000-01-18	419	439	419	439	3,000	109.75
2000-01-17	409	415	409	415	8,000	103.75
2000-01-14	409	427	409	427	5,000	106.75
2000-01-13	420	424	404	424	15,000	106
2000-01-12	410	410	405	405	10,000	101.25
2000-01-11	411	411	410	410	4,000	102.50
2000-01-07	404	404	404	404	4,000	101
2000-01-06	429	429	424	424	2,000	106
2000-01-05	434	434	433	433	4,000	108.25
2000-01-04	440	440	440	440	4,000	110

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