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
