7906 ヨネックス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 419 | 419 | 418 | 418 | 2,000 | 104.50 |
| 2002-12-27 | 422 | 422 | 411 | 411 | 6,000 | 102.75 |
| 2002-12-26 | 412 | 423 | 412 | 423 | 4,000 | 105.75 |
| 2002-12-25 | 417 | 417 | 413 | 413 | 9,000 | 103.25 |
| 2002-12-24 | 412 | 415 | 412 | 415 | 2,000 | 103.75 |
| 2002-12-20 | 400 | 417 | 400 | 417 | 132,000 | 104.25 |
| 2002-12-19 | 400 | 404 | 400 | 400 | 4,000 | 100 |
| 2002-12-18 | 410 | 410 | 400 | 400 | 63,000 | 100 |
| 2002-12-17 | 405 | 406 | 404 | 405 | 48,000 | 101.25 |
| 2002-12-16 | 409 | 409 | 405 | 405 | 61,000 | 101.25 |
| 2002-12-13 | 404 | 404 | 404 | 404 | 2,000 | 101 |
| 2002-12-12 | 411 | 411 | 409 | 409 | 2,000 | 102.25 |
| 2002-12-11 | 424 | 424 | 411 | 411 | 18,000 | 102.75 |
| 2002-12-10 | 424 | 424 | 409 | 409 | 20,000 | 102.25 |
| 2002-12-09 | 408 | 409 | 408 | 409 | 263,000 | 102.25 |
| 2002-12-06 | 409 | 409 | 409 | 409 | 1,000 | 102.25 |
| 2002-12-05 | 408 | 409 | 408 | 409 | 51,000 | 102.25 |
| 2002-12-04 | 409 | 409 | 409 | 409 | 1,000 | 102.25 |
| 2002-12-03 | 420 | 420 | 420 | 420 | 14,000 | 105 |
| 2002-12-02 | 420 | 420 | 420 | 420 | 5,000 | 105 |
| 2002-11-29 | 403 | 403 | 403 | 403 | 3,000 | 100.75 |
| 2002-11-28 | 405 | 408 | 405 | 408 | 64,000 | 102 |
| 2002-11-27 | 400 | 400 | 400 | 400 | 7,000 | 100 |
| 2002-11-25 | 408 | 408 | 408 | 408 | 1,000 | 102 |
| 2002-11-22 | 404 | 404 | 400 | 400 | 7,000 | 100 |
| 2002-11-21 | 409 | 410 | 409 | 410 | 23,000 | 102.50 |
| 2002-11-20 | 400 | 410 | 400 | 409 | 13,000 | 102.25 |
| 2002-11-19 | 397 | 400 | 397 | 400 | 13,000 | 100 |
| 2002-11-18 | 410 | 410 | 400 | 402 | 22,000 | 100.50 |
| 2002-11-15 | 398 | 403 | 398 | 403 | 8,000 | 100.75 |
| 2002-11-14 | 410 | 410 | 403 | 403 | 4,000 | 100.75 |
| 2002-11-13 | 418 | 423 | 418 | 423 | 23,000 | 105.75 |
| 2002-11-12 | 421 | 424 | 411 | 423 | 32,000 | 105.75 |
| 2002-11-11 | 424 | 424 | 424 | 424 | 9,000 | 106 |
| 2002-11-08 | 400 | 411 | 399 | 406 | 23,000 | 101.50 |
| 2002-11-07 | 396 | 396 | 396 | 396 | 2,000 | 99 |
| 2002-11-05 | 400 | 400 | 396 | 396 | 3,000 | 99 |
| 2002-11-01 | 399 | 399 | 395 | 395 | 8,000 | 98.75 |
| 2002-10-31 | 400 | 400 | 400 | 400 | 2,000 | 100 |
| 2002-10-29 | 390 | 395 | 390 | 395 | 5,000 | 98.75 |
| 2002-10-24 | 395 | 396 | 395 | 395 | 3,000 | 98.75 |
| 2002-10-23 | 395 | 395 | 395 | 395 | 2,000 | 98.75 |
| 2002-10-22 | 400 | 400 | 399 | 400 | 27,000 | 100 |
| 2002-10-21 | 395 | 398 | 395 | 398 | 2,000 | 99.50 |
| 2002-10-18 | 398 | 405 | 397 | 397 | 3,000 | 99.25 |
| 2002-10-17 | 405 | 405 | 398 | 398 | 2,000 | 99.50 |
| 2002-10-16 | 395 | 395 | 395 | 395 | 1,000 | 98.75 |
| 2002-10-15 | 392 | 395 | 391 | 391 | 19,000 | 97.75 |
| 2002-10-11 | 395 | 395 | 386 | 392 | 131,000 | 98 |
| 2002-10-10 | 400 | 400 | 395 | 395 | 9,000 | 98.75 |
| 2002-10-09 | 402 | 407 | 400 | 407 | 7,000 | 101.75 |
| 2002-10-07 | 411 | 411 | 411 | 411 | 1,000 | 102.75 |
| 2002-10-04 | 420 | 420 | 411 | 411 | 7,000 | 102.75 |
| 2002-10-02 | 421 | 421 | 421 | 421 | 1,000 | 105.25 |
| 2002-10-01 | 424 | 424 | 420 | 421 | 101,000 | 105.25 |
| 2002-09-30 | 429 | 429 | 416 | 416 | 5,000 | 104 |
| 2002-09-27 | 433 | 433 | 411 | 420 | 15,000 | 105 |
| 2002-09-26 | 435 | 435 | 435 | 435 | 1,000 | 108.75 |
| 2002-09-25 | 430 | 435 | 428 | 428 | 12,000 | 107 |
| 2002-09-24 | 428 | 428 | 416 | 416 | 3,000 | 104 |
| 2002-09-20 | 420 | 420 | 420 | 420 | 1,000 | 105 |
| 2002-09-19 | 419 | 420 | 415 | 418 | 4,000 | 104.50 |
| 2002-09-18 | 416 | 416 | 416 | 416 | 2,000 | 104 |
| 2002-09-17 | 420 | 420 | 410 | 410 | 2,000 | 102.50 |
| 2002-09-13 | 410 | 413 | 410 | 413 | 3,000 | 103.25 |
| 2002-09-12 | 413 | 417 | 413 | 417 | 2,000 | 104.25 |
| 2002-09-11 | 430 | 430 | 417 | 417 | 2,000 | 104.25 |
| 2002-09-10 | 435 | 435 | 435 | 435 | 10,000 | 108.75 |
| 2002-09-09 | 416 | 416 | 416 | 416 | 3,000 | 104 |
| 2002-09-06 | 415 | 415 | 415 | 415 | 2,000 | 103.75 |
| 2002-09-05 | 435 | 435 | 435 | 435 | 85,000 | 108.75 |
| 2002-09-04 | 406 | 420 | 406 | 420 | 9,000 | 105 |
| 2002-09-03 | 421 | 425 | 415 | 425 | 9,000 | 106.25 |
| 2002-09-02 | 429 | 432 | 429 | 429 | 9,000 | 107.25 |
| 2002-08-30 | 425 | 428 | 425 | 428 | 2,000 | 107 |
| 2002-08-29 | 416 | 425 | 416 | 425 | 3,000 | 106.25 |
| 2002-08-23 | 420 | 420 | 415 | 415 | 9,000 | 103.75 |
| 2002-08-22 | 420 | 420 | 410 | 411 | 16,000 | 102.75 |
| 2002-08-21 | 425 | 430 | 425 | 430 | 2,000 | 107.50 |
| 2002-08-20 | 431 | 431 | 423 | 423 | 4,000 | 105.75 |
| 2002-08-19 | 452 | 452 | 440 | 440 | 9,000 | 110 |
| 2002-08-15 | 439 | 439 | 439 | 439 | 1,000 | 109.75 |
| 2002-08-13 | 433 | 433 | 433 | 433 | 1,000 | 108.25 |
| 2002-08-12 | 428 | 428 | 428 | 428 | 1,000 | 107 |
| 2002-08-09 | 433 | 437 | 433 | 437 | 2,000 | 109.25 |
| 2002-08-08 | 428 | 433 | 428 | 433 | 18,000 | 108.25 |
| 2002-08-06 | 425 | 425 | 425 | 425 | 5,000 | 106.25 |
| 2002-08-05 | 422 | 425 | 422 | 425 | 7,000 | 106.25 |
| 2002-08-02 | 440 | 440 | 430 | 430 | 10,000 | 107.50 |
| 2002-08-01 | 449 | 449 | 437 | 437 | 7,000 | 109.25 |
| 2002-07-30 | 440 | 442 | 440 | 442 | 5,000 | 110.50 |
| 2002-07-29 | 440 | 440 | 436 | 436 | 3,000 | 109 |
| 2002-07-26 | 444 | 444 | 444 | 444 | 1,000 | 111 |
| 2002-07-25 | 436 | 444 | 435 | 444 | 7,000 | 111 |
| 2002-07-24 | 435 | 443 | 435 | 443 | 8,000 | 110.75 |
| 2002-07-23 | 437 | 445 | 435 | 435 | 25,000 | 108.75 |
| 2002-07-22 | 442 | 443 | 438 | 443 | 6,000 | 110.75 |
| 2002-07-19 | 450 | 450 | 449 | 449 | 10,000 | 112.25 |
| 2002-07-18 | 468 | 468 | 448 | 455 | 6,000 | 113.75 |
| 2002-07-17 | 469 | 470 | 469 | 469 | 9,000 | 117.25 |
| 2002-07-16 | 448 | 469 | 448 | 469 | 27,000 | 117.25 |
| 2002-07-15 | 479 | 480 | 471 | 471 | 8,000 | 117.75 |
| 2002-07-12 | 455 | 475 | 445 | 475 | 30,000 | 118.75 |
| 2002-07-11 | 428 | 440 | 428 | 440 | 51,000 | 110 |
| 2002-07-10 | 429 | 429 | 429 | 429 | 3,000 | 107.25 |
| 2002-07-09 | 429 | 430 | 425 | 425 | 10,000 | 106.25 |
| 2002-07-08 | 425 | 430 | 423 | 430 | 13,000 | 107.50 |
| 2002-07-05 | 416 | 426 | 416 | 425 | 49,000 | 106.25 |
| 2002-07-04 | 411 | 411 | 411 | 411 | 1,000 | 102.75 |
| 2002-07-03 | 415 | 415 | 415 | 415 | 1,000 | 103.75 |
| 2002-07-02 | 419 | 419 | 419 | 419 | 1,000 | 104.75 |
| 2002-07-01 | 419 | 420 | 418 | 418 | 22,000 | 104.50 |
| 2002-06-28 | 415 | 415 | 415 | 415 | 1,000 | 103.75 |
| 2002-06-26 | 410 | 410 | 410 | 410 | 2,000 | 102.50 |
| 2002-06-25 | 405 | 405 | 405 | 405 | 10,000 | 101.25 |
| 2002-06-24 | 416 | 416 | 416 | 416 | 3,000 | 104 |
| 2002-06-21 | 416 | 416 | 416 | 416 | 2,000 | 104 |
| 2002-06-19 | 424 | 424 | 424 | 424 | 2,000 | 106 |
| 2002-06-18 | 416 | 416 | 416 | 416 | 1,000 | 104 |
| 2002-06-14 | 425 | 425 | 415 | 415 | 6,000 | 103.75 |
| 2002-06-12 | 420 | 420 | 420 | 420 | 1,000 | 105 |
| 2002-06-10 | 430 | 430 | 430 | 430 | 10,000 | 107.50 |
| 2002-06-07 | 425 | 425 | 425 | 425 | 3,000 | 106.25 |
| 2002-06-06 | 425 | 425 | 422 | 422 | 2,000 | 105.50 |
| 2002-06-05 | 425 | 425 | 425 | 425 | 1,000 | 106.25 |
| 2002-06-04 | 426 | 426 | 425 | 425 | 16,000 | 106.25 |
| 2002-06-03 | 430 | 430 | 425 | 425 | 5,000 | 106.25 |
| 2002-05-31 | 422 | 422 | 422 | 422 | 4,000 | 105.50 |
| 2002-05-30 | 423 | 425 | 422 | 425 | 6,000 | 106.25 |
| 2002-05-29 | 424 | 424 | 424 | 424 | 1,000 | 106 |
| 2002-05-28 | 435 | 435 | 430 | 430 | 2,000 | 107.50 |
| 2002-05-27 | 430 | 432 | 430 | 430 | 5,000 | 107.50 |
| 2002-05-24 | 411 | 440 | 411 | 430 | 27,000 | 107.50 |
| 2002-05-23 | 410 | 429 | 409 | 409 | 23,000 | 102.25 |
| 2002-05-22 | 410 | 410 | 410 | 410 | 1,000 | 102.50 |
| 2002-05-21 | 410 | 410 | 410 | 410 | 2,000 | 102.50 |
| 2002-05-20 | 410 | 410 | 409 | 409 | 2,000 | 102.25 |
| 2002-05-17 | 420 | 420 | 420 | 420 | 1,000 | 105 |
| 2002-05-16 | 419 | 419 | 406 | 419 | 13,000 | 104.75 |
| 2002-05-14 | 410 | 410 | 405 | 405 | 4,000 | 101.25 |
| 2002-05-10 | 410 | 410 | 410 | 410 | 3,000 | 102.50 |
| 2002-05-09 | 412 | 412 | 410 | 410 | 9,000 | 102.50 |
| 2002-05-08 | 416 | 416 | 415 | 415 | 4,000 | 103.75 |
| 2002-05-07 | 415 | 415 | 415 | 415 | 9,000 | 103.75 |
| 2002-05-01 | 418 | 418 | 406 | 410 | 6,000 | 102.50 |
| 2002-04-30 | 416 | 416 | 415 | 415 | 3,000 | 103.75 |
| 2002-04-26 | 410 | 410 | 410 | 410 | 6,000 | 102.50 |
| 2002-04-25 | 404 | 404 | 404 | 404 | 1,000 | 101 |
| 2002-04-24 | 417 | 417 | 417 | 417 | 7,000 | 104.25 |
| 2002-04-23 | 420 | 420 | 417 | 417 | 4,000 | 104.25 |
| 2002-04-17 | 420 | 420 | 420 | 420 | 1,000 | 105 |
| 2002-04-15 | 420 | 420 | 420 | 420 | 6,000 | 105 |
| 2002-04-12 | 405 | 405 | 401 | 401 | 3,000 | 100.25 |
| 2002-04-11 | 400 | 401 | 400 | 401 | 9,000 | 100.25 |
| 2002-04-10 | 425 | 425 | 425 | 425 | 8,000 | 106.25 |
| 2002-04-09 | 410 | 410 | 410 | 410 | 2,000 | 102.50 |
| 2002-04-08 | 410 | 410 | 410 | 410 | 3,000 | 102.50 |
| 2002-04-05 | 411 | 411 | 411 | 411 | 1,000 | 102.75 |
| 2002-04-04 | 413 | 413 | 410 | 410 | 2,000 | 102.50 |
| 2002-04-03 | 415 | 415 | 415 | 415 | 1,000 | 103.75 |
| 2002-04-02 | 420 | 420 | 420 | 420 | 2,000 | 105 |
| 2002-04-01 | 420 | 420 | 420 | 420 | 4,000 | 105 |
| 2002-03-29 | 410 | 410 | 410 | 410 | 1,000 | 102.50 |
| 2002-03-28 | 410 | 410 | 410 | 410 | 1,000 | 102.50 |
| 2002-03-27 | 411 | 411 | 411 | 411 | 2,000 | 102.75 |
| 2002-03-20 | 410 | 410 | 410 | 410 | 2,000 | 102.50 |
| 2002-03-19 | 415 | 415 | 415 | 415 | 1,000 | 103.75 |
| 2002-03-18 | 411 | 411 | 411 | 411 | 1,000 | 102.75 |
| 2002-03-15 | 410 | 410 | 410 | 410 | 1,000 | 102.50 |
| 2002-03-13 | 420 | 420 | 410 | 410 | 11,000 | 102.50 |
| 2002-03-12 | 415 | 415 | 415 | 415 | 5,000 | 103.75 |
| 2002-03-11 | 415 | 419 | 415 | 419 | 5,000 | 104.75 |
| 2002-03-08 | 409 | 409 | 409 | 409 | 1,000 | 102.25 |
| 2002-03-06 | 408 | 408 | 408 | 408 | 1,000 | 102 |
| 2002-03-05 | 420 | 420 | 420 | 420 | 2,000 | 105 |
| 2002-03-04 | 419 | 420 | 419 | 420 | 4,000 | 105 |
| 2002-03-01 | 430 | 430 | 420 | 420 | 4,000 | 105 |
| 2002-02-28 | 420 | 422 | 420 | 422 | 2,000 | 105.50 |
| 2002-02-27 | 405 | 419 | 405 | 408 | 4,000 | 102 |
| 2002-02-26 | 420 | 420 | 420 | 420 | 7,000 | 105 |
| 2002-02-25 | 420 | 420 | 420 | 420 | 1,000 | 105 |
| 2002-02-22 | 420 | 420 | 420 | 420 | 2,000 | 105 |
| 2002-02-18 | 420 | 420 | 420 | 420 | 3,000 | 105 |
| 2002-02-14 | 420 | 420 | 420 | 420 | 8,000 | 105 |
| 2002-02-13 | 419 | 420 | 419 | 420 | 8,000 | 105 |
| 2002-02-12 | 420 | 420 | 420 | 420 | 9,000 | 105 |
| 2002-02-06 | 400 | 400 | 400 | 400 | 6,000 | 100 |
| 2002-02-04 | 401 | 401 | 401 | 401 | 1,000 | 100.25 |
| 2002-02-01 | 428 | 428 | 400 | 420 | 9,000 | 105 |
| 2002-01-31 | 400 | 400 | 395 | 400 | 7,000 | 100 |
| 2002-01-30 | 395 | 395 | 395 | 395 | 3,000 | 98.75 |
| 2002-01-28 | 405 | 405 | 396 | 396 | 5,000 | 99 |
| 2002-01-24 | 406 | 406 | 406 | 406 | 1,000 | 101.50 |
| 2002-01-22 | 406 | 406 | 406 | 406 | 12,000 | 101.50 |
| 2002-01-21 | 420 | 420 | 406 | 406 | 15,000 | 101.50 |
| 2002-01-16 | 420 | 420 | 420 | 420 | 10,000 | 105 |
| 2002-01-11 | 396 | 396 | 396 | 396 | 1,000 | 99 |
| 2002-01-10 | 419 | 419 | 419 | 419 | 5,000 | 104.75 |
| 2002-01-09 | 419 | 419 | 419 | 419 | 6,000 | 104.75 |
| 2002-01-07 | 419 | 419 | 419 | 419 | 4,000 | 104.75 |
| 2002-01-04 | 400 | 400 | 400 | 400 | 2,000 | 100 |
分割・併合履歴 ： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株
