7906 ヨネックス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 390 | 390 | 390 | 390 | 1,000 | 97.50 |
| 2001-12-27 | 390 | 390 | 390 | 390 | 1,000 | 97.50 |
| 2001-12-26 | 390 | 390 | 390 | 390 | 2,000 | 97.50 |
| 2001-12-25 | 385 | 390 | 385 | 390 | 3,000 | 97.50 |
| 2001-12-21 | 410 | 410 | 400 | 400 | 5,000 | 100 |
| 2001-12-20 | 401 | 401 | 401 | 401 | 2,000 | 100.25 |
| 2001-12-19 | 400 | 400 | 395 | 400 | 13,000 | 100 |
| 2001-12-18 | 417 | 417 | 395 | 395 | 15,000 | 98.75 |
| 2001-12-17 | 409 | 409 | 409 | 409 | 5,000 | 102.25 |
| 2001-12-13 | 418 | 418 | 418 | 418 | 1,000 | 104.50 |
| 2001-12-12 | 419 | 419 | 419 | 419 | 5,000 | 104.75 |
| 2001-12-11 | 415 | 415 | 415 | 415 | 28,000 | 103.75 |
| 2001-12-10 | 395 | 395 | 395 | 395 | 7,000 | 98.75 |
| 2001-12-07 | 395 | 395 | 395 | 395 | 2,000 | 98.75 |
| 2001-12-06 | 410 | 410 | 410 | 410 | 20,000 | 102.50 |
| 2001-12-05 | 410 | 410 | 410 | 410 | 1,000 | 102.50 |
| 2001-12-03 | 410 | 410 | 410 | 410 | 2,000 | 102.50 |
| 2001-11-30 | 410 | 410 | 410 | 410 | 1,000 | 102.50 |
| 2001-11-29 | 400 | 410 | 395 | 410 | 7,000 | 102.50 |
| 2001-11-28 | 395 | 395 | 395 | 395 | 3,000 | 98.75 |
| 2001-11-27 | 400 | 400 | 400 | 400 | 1,000 | 100 |
| 2001-11-22 | 400 | 400 | 400 | 400 | 1,000 | 100 |
| 2001-11-21 | 392 | 395 | 392 | 395 | 2,000 | 98.75 |
| 2001-11-20 | 414 | 414 | 414 | 414 | 5,000 | 103.50 |
| 2001-11-19 | 385 | 406 | 382 | 406 | 19,000 | 101.50 |
| 2001-11-16 | 402 | 402 | 380 | 380 | 11,000 | 95 |
| 2001-11-14 | 410 | 410 | 405 | 405 | 6,000 | 101.25 |
| 2001-11-13 | 404 | 404 | 400 | 400 | 8,000 | 100 |
| 2001-11-12 | 414 | 414 | 404 | 404 | 10,000 | 101 |
| 2001-11-09 | 404 | 410 | 404 | 410 | 6,000 | 102.50 |
| 2001-11-08 | 409 | 409 | 405 | 405 | 2,000 | 101.25 |
| 2001-11-07 | 410 | 420 | 410 | 420 | 10,000 | 105 |
| 2001-11-06 | 410 | 410 | 410 | 410 | 10,000 | 102.50 |
| 2001-11-05 | 412 | 412 | 410 | 410 | 2,000 | 102.50 |
| 2001-11-01 | 420 | 420 | 419 | 419 | 18,000 | 104.75 |
| 2001-10-31 | 410 | 410 | 410 | 410 | 1,000 | 102.50 |
| 2001-10-30 | 415 | 415 | 415 | 415 | 2,000 | 103.75 |
| 2001-10-29 | 428 | 428 | 425 | 425 | 15,000 | 106.25 |
| 2001-10-26 | 428 | 428 | 428 | 428 | 1,000 | 107 |
| 2001-10-25 | 428 | 428 | 425 | 426 | 6,000 | 106.50 |
| 2001-10-24 | 426 | 430 | 426 | 430 | 2,000 | 107.50 |
| 2001-10-23 | 424 | 426 | 423 | 425 | 13,000 | 106.25 |
| 2001-10-22 | 425 | 425 | 424 | 424 | 18,000 | 106 |
| 2001-10-19 | 419 | 419 | 419 | 419 | 3,000 | 104.75 |
| 2001-10-18 | 419 | 420 | 417 | 417 | 7,000 | 104.25 |
| 2001-10-17 | 421 | 425 | 420 | 425 | 20,000 | 106.25 |
| 2001-10-16 | 420 | 420 | 415 | 420 | 8,000 | 105 |
| 2001-10-15 | 419 | 419 | 419 | 419 | 3,000 | 104.75 |
| 2001-10-12 | 401 | 401 | 401 | 401 | 1,000 | 100.25 |
| 2001-10-11 | 428 | 428 | 420 | 420 | 14,000 | 105 |
| 2001-10-10 | 403 | 403 | 403 | 403 | 4,000 | 100.75 |
| 2001-10-09 | 408 | 408 | 408 | 408 | 3,000 | 102 |
| 2001-10-05 | 406 | 406 | 406 | 406 | 2,000 | 101.50 |
| 2001-10-04 | 400 | 406 | 400 | 401 | 24,000 | 100.25 |
| 2001-10-03 | 406 | 406 | 401 | 403 | 5,000 | 100.75 |
| 2001-10-02 | 403 | 403 | 401 | 401 | 14,000 | 100.25 |
| 2001-10-01 | 409 | 409 | 403 | 403 | 5,000 | 100.75 |
| 2001-09-28 | 400 | 400 | 400 | 400 | 2,000 | 100 |
| 2001-09-27 | 405 | 405 | 400 | 400 | 11,000 | 100 |
| 2001-09-26 | 400 | 405 | 400 | 405 | 7,000 | 101.25 |
| 2001-09-25 | 400 | 400 | 400 | 400 | 7,000 | 100 |
| 2001-09-21 | 398 | 398 | 398 | 398 | 3,000 | 99.50 |
| 2001-09-20 | 400 | 400 | 396 | 396 | 7,000 | 99 |
| 2001-09-19 | 396 | 396 | 396 | 396 | 6,000 | 99 |
| 2001-09-17 | 380 | 380 | 360 | 360 | 39,000 | 90 |
| 2001-09-14 | 400 | 400 | 380 | 380 | 28,000 | 95 |
| 2001-09-13 | 360 | 365 | 360 | 360 | 18,000 | 90 |
| 2001-09-12 | 380 | 380 | 380 | 380 | 16,000 | 95 |
| 2001-09-11 | 420 | 421 | 420 | 420 | 9,000 | 105 |
| 2001-09-10 | 435 | 435 | 422 | 422 | 4,000 | 105.50 |
| 2001-09-07 | 430 | 430 | 429 | 429 | 12,000 | 107.25 |
| 2001-09-06 | 428 | 430 | 428 | 430 | 5,000 | 107.50 |
| 2001-09-05 | 430 | 430 | 425 | 430 | 5,000 | 107.50 |
| 2001-09-04 | 420 | 420 | 420 | 420 | 3,000 | 105 |
| 2001-09-03 | 438 | 438 | 430 | 430 | 21,000 | 107.50 |
| 2001-08-31 | 439 | 439 | 438 | 438 | 4,000 | 109.50 |
| 2001-08-30 | 439 | 439 | 434 | 434 | 2,000 | 108.50 |
| 2001-08-29 | 440 | 440 | 440 | 440 | 3,000 | 110 |
| 2001-08-27 | 440 | 440 | 440 | 440 | 2,000 | 110 |
| 2001-08-24 | 421 | 421 | 421 | 421 | 4,000 | 105.25 |
| 2001-08-23 | 420 | 420 | 415 | 415 | 2,000 | 103.75 |
| 2001-08-22 | 445 | 445 | 445 | 445 | 1,000 | 111.25 |
| 2001-08-21 | 432 | 432 | 432 | 432 | 1,000 | 108 |
| 2001-08-20 | 445 | 445 | 430 | 445 | 5,000 | 111.25 |
| 2001-08-17 | 449 | 449 | 449 | 449 | 10,000 | 112.25 |
| 2001-08-13 | 440 | 440 | 418 | 418 | 7,000 | 104.50 |
| 2001-08-10 | 440 | 440 | 431 | 440 | 6,000 | 110 |
| 2001-08-09 | 440 | 440 | 435 | 440 | 10,000 | 110 |
| 2001-08-08 | 435 | 440 | 430 | 440 | 20,000 | 110 |
| 2001-08-06 | 430 | 440 | 416 | 440 | 17,000 | 110 |
| 2001-08-03 | 417 | 418 | 416 | 416 | 6,000 | 104 |
| 2001-08-02 | 430 | 430 | 430 | 430 | 2,000 | 107.50 |
| 2001-08-01 | 430 | 435 | 429 | 435 | 15,000 | 108.75 |
| 2001-07-31 | 425 | 425 | 425 | 425 | 1,000 | 106.25 |
| 2001-07-26 | 420 | 430 | 420 | 430 | 2,000 | 107.50 |
| 2001-07-24 | 420 | 420 | 413 | 413 | 3,000 | 103.25 |
| 2001-07-23 | 418 | 418 | 418 | 418 | 1,000 | 104.50 |
| 2001-07-19 | 430 | 435 | 430 | 430 | 16,000 | 107.50 |
| 2001-07-18 | 435 | 435 | 425 | 430 | 12,000 | 107.50 |
| 2001-07-17 | 430 | 430 | 420 | 430 | 17,000 | 107.50 |
| 2001-07-13 | 423 | 428 | 423 | 425 | 9,000 | 106.25 |
| 2001-07-12 | 430 | 430 | 430 | 430 | 1,000 | 107.50 |
| 2001-07-11 | 439 | 439 | 439 | 439 | 10,000 | 109.75 |
| 2001-07-10 | 439 | 439 | 439 | 439 | 14,000 | 109.75 |
| 2001-07-09 | 445 | 445 | 420 | 420 | 7,000 | 105 |
| 2001-07-06 | 445 | 445 | 425 | 425 | 7,000 | 106.25 |
| 2001-07-05 | 444 | 445 | 444 | 444 | 15,000 | 111 |
| 2001-07-04 | 440 | 444 | 440 | 444 | 15,000 | 111 |
| 2001-07-03 | 435 | 436 | 435 | 435 | 8,000 | 108.75 |
| 2001-07-02 | 430 | 435 | 430 | 431 | 9,000 | 107.75 |
| 2001-06-29 | 420 | 424 | 420 | 424 | 5,000 | 106 |
| 2001-06-28 | 415 | 415 | 415 | 415 | 2,000 | 103.75 |
| 2001-06-27 | 420 | 420 | 415 | 415 | 3,000 | 103.75 |
| 2001-06-26 | 420 | 420 | 420 | 420 | 2,000 | 105 |
| 2001-06-25 | 405 | 405 | 405 | 405 | 1,000 | 101.25 |
| 2001-06-22 | 410 | 410 | 400 | 400 | 2,000 | 100 |
| 2001-06-21 | 401 | 401 | 401 | 401 | 2,000 | 100.25 |
| 2001-06-20 | 402 | 410 | 402 | 410 | 3,000 | 102.50 |
| 2001-06-19 | 410 | 410 | 410 | 410 | 2,000 | 102.50 |
| 2001-06-18 | 417 | 417 | 417 | 417 | 4,000 | 104.25 |
| 2001-06-11 | 427 | 427 | 427 | 427 | 10,000 | 106.75 |
| 2001-06-08 | 401 | 401 | 400 | 400 | 2,000 | 100 |
| 2001-06-06 | 397 | 397 | 397 | 397 | 1,000 | 99.25 |
| 2001-06-05 | 401 | 401 | 397 | 397 | 4,000 | 99.25 |
| 2001-06-04 | 400 | 400 | 399 | 399 | 14,000 | 99.75 |
| 2001-06-01 | 424 | 424 | 411 | 411 | 9,000 | 102.75 |
| 2001-05-30 | 419 | 420 | 411 | 420 | 10,000 | 105 |
| 2001-05-29 | 420 | 420 | 419 | 419 | 5,000 | 104.75 |
| 2001-05-28 | 424 | 425 | 416 | 425 | 7,000 | 106.25 |
| 2001-05-25 | 425 | 425 | 425 | 425 | 4,000 | 106.25 |
| 2001-05-24 | 425 | 425 | 418 | 418 | 3,000 | 104.50 |
| 2001-05-23 | 425 | 425 | 425 | 425 | 1,000 | 106.25 |
| 2001-05-22 | 426 | 426 | 425 | 425 | 4,000 | 106.25 |
| 2001-05-21 | 425 | 426 | 425 | 425 | 13,000 | 106.25 |
| 2001-05-18 | 424 | 424 | 424 | 424 | 2,000 | 106 |
| 2001-05-16 | 420 | 425 | 420 | 425 | 3,000 | 106.25 |
| 2001-05-15 | 443 | 443 | 443 | 443 | 9,000 | 110.75 |
| 2001-05-09 | 423 | 423 | 418 | 418 | 8,000 | 104.50 |
| 2001-05-08 | 424 | 425 | 424 | 424 | 20,000 | 106 |
| 2001-05-07 | 415 | 425 | 415 | 425 | 4,000 | 106.25 |
| 2001-05-02 | 424 | 424 | 411 | 414 | 5,000 | 103.50 |
| 2001-05-01 | 407 | 424 | 407 | 424 | 9,000 | 106 |
| 2001-04-27 | 400 | 400 | 400 | 400 | 2,000 | 100 |
| 2001-04-26 | 405 | 405 | 405 | 405 | 3,000 | 101.25 |
| 2001-04-25 | 395 | 400 | 395 | 400 | 8,000 | 100 |
| 2001-04-23 | 395 | 395 | 395 | 395 | 3,000 | 98.75 |
| 2001-04-20 | 392 | 400 | 392 | 400 | 4,000 | 100 |
| 2001-04-19 | 403 | 403 | 390 | 391 | 27,000 | 97.75 |
| 2001-04-18 | 396 | 396 | 390 | 390 | 7,000 | 97.50 |
| 2001-04-17 | 390 | 390 | 390 | 390 | 2,000 | 97.50 |
| 2001-04-16 | 390 | 390 | 390 | 390 | 3,000 | 97.50 |
| 2001-04-12 | 390 | 390 | 390 | 390 | 1,000 | 97.50 |
| 2001-04-11 | 395 | 395 | 390 | 390 | 6,000 | 97.50 |
| 2001-04-10 | 390 | 398 | 390 | 395 | 5,000 | 98.75 |
| 2001-04-09 | 400 | 400 | 398 | 398 | 11,000 | 99.50 |
| 2001-04-06 | 390 | 390 | 390 | 390 | 5,000 | 97.50 |
| 2001-04-05 | 384 | 390 | 384 | 390 | 6,000 | 97.50 |
| 2001-04-04 | 382 | 385 | 382 | 385 | 4,000 | 96.25 |
| 2001-04-03 | 382 | 382 | 382 | 382 | 1,000 | 95.50 |
| 2001-04-02 | 390 | 390 | 382 | 382 | 3,000 | 95.50 |
| 2001-03-30 | 390 | 390 | 390 | 390 | 1,000 | 97.50 |
| 2001-03-29 | 385 | 385 | 385 | 385 | 1,000 | 96.25 |
| 2001-03-28 | 382 | 382 | 382 | 382 | 1,000 | 95.50 |
| 2001-03-27 | 390 | 390 | 385 | 390 | 8,000 | 97.50 |
| 2001-03-26 | 390 | 390 | 390 | 390 | 1,000 | 97.50 |
| 2001-03-23 | 395 | 395 | 390 | 390 | 5,000 | 97.50 |
| 2001-03-22 | 390 | 390 | 390 | 390 | 2,000 | 97.50 |
| 2001-03-21 | 386 | 386 | 386 | 386 | 4,000 | 96.50 |
| 2001-03-19 | 390 | 398 | 385 | 398 | 3,000 | 99.50 |
| 2001-03-16 | 382 | 393 | 380 | 380 | 103,000 | 95 |
| 2001-03-15 | 381 | 381 | 375 | 375 | 9,000 | 93.75 |
| 2001-03-14 | 382 | 385 | 382 | 382 | 4,000 | 95.50 |
| 2001-03-13 | 382 | 382 | 381 | 382 | 7,000 | 95.50 |
| 2001-03-12 | 400 | 400 | 380 | 380 | 12,000 | 95 |
| 2001-03-08 | 380 | 380 | 380 | 380 | 2,000 | 95 |
| 2001-03-07 | 375 | 375 | 375 | 375 | 2,000 | 93.75 |
| 2001-03-06 | 375 | 385 | 375 | 380 | 10,000 | 95 |
| 2001-03-05 | 375 | 375 | 371 | 371 | 4,000 | 92.75 |
| 2001-03-02 | 385 | 385 | 370 | 370 | 10,000 | 92.50 |
| 2001-03-01 | 397 | 397 | 389 | 389 | 14,000 | 97.25 |
| 2001-02-28 | 384 | 395 | 384 | 395 | 9,000 | 98.75 |
| 2001-02-27 | 380 | 384 | 380 | 384 | 9,000 | 96 |
| 2001-02-26 | 380 | 380 | 380 | 380 | 3,000 | 95 |
| 2001-02-23 | 379 | 380 | 379 | 380 | 5,000 | 95 |
| 2001-02-22 | 380 | 380 | 380 | 380 | 3,000 | 95 |
| 2001-02-21 | 375 | 380 | 375 | 380 | 3,000 | 95 |
| 2001-02-20 | 380 | 380 | 380 | 380 | 2,000 | 95 |
| 2001-02-19 | 380 | 380 | 375 | 380 | 8,000 | 95 |
| 2001-02-16 | 370 | 375 | 370 | 375 | 9,000 | 93.75 |
| 2001-02-15 | 367 | 367 | 367 | 367 | 1,000 | 91.75 |
| 2001-02-14 | 363 | 363 | 363 | 363 | 5,000 | 90.75 |
| 2001-02-13 | 361 | 361 | 361 | 361 | 7,000 | 90.25 |
| 2001-02-09 | 379 | 379 | 379 | 379 | 11,000 | 94.75 |
| 2001-02-08 | 360 | 370 | 360 | 370 | 3,000 | 92.50 |
| 2001-02-07 | 365 | 365 | 365 | 365 | 4,000 | 91.25 |
| 2001-02-06 | 361 | 361 | 360 | 361 | 19,000 | 90.25 |
| 2001-02-05 | 366 | 366 | 360 | 360 | 18,000 | 90 |
| 2001-02-01 | 380 | 380 | 380 | 380 | 5,000 | 95 |
| 2001-01-30 | 367 | 367 | 367 | 367 | 1,000 | 91.75 |
| 2001-01-29 | 367 | 367 | 367 | 367 | 1,000 | 91.75 |
| 2001-01-25 | 366 | 366 | 363 | 363 | 2,000 | 90.75 |
| 2001-01-23 | 380 | 380 | 380 | 380 | 2,000 | 95 |
| 2001-01-22 | 368 | 368 | 366 | 366 | 2,000 | 91.50 |
| 2001-01-19 | 366 | 368 | 366 | 368 | 2,000 | 92 |
| 2001-01-18 | 380 | 380 | 379 | 379 | 3,000 | 94.75 |
| 2001-01-17 | 361 | 361 | 361 | 361 | 1,000 | 90.25 |
| 2001-01-16 | 360 | 360 | 360 | 360 | 2,000 | 90 |
| 2001-01-15 | 380 | 380 | 380 | 380 | 11,000 | 95 |
| 2001-01-12 | 360 | 360 | 360 | 360 | 2,000 | 90 |
| 2001-01-11 | 360 | 360 | 355 | 355 | 3,000 | 88.75 |
| 2001-01-10 | 350 | 356 | 350 | 356 | 2,000 | 89 |
| 2001-01-09 | 356 | 356 | 356 | 356 | 1,000 | 89 |
| 2001-01-05 | 380 | 380 | 380 | 380 | 3,000 | 95 |
| 2001-01-04 | 380 | 380 | 380 | 380 | 1,000 | 95 |
分割・併合履歴 ： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株
