7906 ヨネックス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 634 | 680 | 634 | 680 | 39,000 | 170 |
| 2003-12-26 | 625 | 635 | 615 | 635 | 17,000 | 158.75 |
| 2003-12-25 | 614 | 635 | 614 | 635 | 4,000 | 158.75 |
| 2003-12-24 | 618 | 634 | 615 | 634 | 35,000 | 158.50 |
| 2003-12-22 | 600 | 619 | 600 | 619 | 9,000 | 154.75 |
| 2003-12-19 | 580 | 600 | 565 | 600 | 24,000 | 150 |
| 2003-12-18 | 609 | 609 | 595 | 609 | 21,000 | 152.25 |
| 2003-12-17 | 610 | 610 | 607 | 610 | 31,000 | 152.50 |
| 2003-12-16 | 610 | 610 | 602 | 605 | 10,000 | 151.25 |
| 2003-12-15 | 599 | 600 | 595 | 595 | 23,000 | 148.75 |
| 2003-12-12 | 585 | 600 | 585 | 600 | 6,000 | 150 |
| 2003-12-11 | 609 | 609 | 580 | 580 | 13,000 | 145 |
| 2003-12-10 | 562 | 582 | 562 | 582 | 6,000 | 145.50 |
| 2003-12-09 | 610 | 610 | 600 | 600 | 17,000 | 150 |
| 2003-12-08 | 560 | 580 | 552 | 580 | 56,000 | 145 |
| 2003-12-05 | 544 | 560 | 544 | 555 | 16,000 | 138.75 |
| 2003-12-04 | 538 | 559 | 538 | 550 | 6,000 | 137.50 |
| 2003-12-03 | 550 | 550 | 545 | 548 | 8,000 | 137 |
| 2003-12-02 | 540 | 550 | 538 | 550 | 26,000 | 137.50 |
| 2003-12-01 | 549 | 550 | 535 | 540 | 18,000 | 135 |
| 2003-11-28 | 525 | 540 | 525 | 540 | 3,000 | 135 |
| 2003-11-27 | 525 | 530 | 525 | 527 | 15,000 | 131.75 |
| 2003-11-26 | 522 | 529 | 522 | 525 | 8,000 | 131.25 |
| 2003-11-25 | 510 | 522 | 510 | 522 | 5,000 | 130.50 |
| 2003-11-21 | 491 | 507 | 491 | 507 | 6,000 | 126.75 |
| 2003-11-20 | 490 | 500 | 490 | 500 | 5,000 | 125 |
| 2003-11-19 | 490 | 490 | 490 | 490 | 3,000 | 122.50 |
| 2003-11-18 | 490 | 500 | 490 | 500 | 3,000 | 125 |
| 2003-11-17 | 495 | 495 | 490 | 490 | 10,000 | 122.50 |
| 2003-11-14 | 522 | 522 | 515 | 515 | 2,000 | 128.75 |
| 2003-11-13 | 522 | 522 | 522 | 522 | 1,000 | 130.50 |
| 2003-11-12 | 515 | 515 | 515 | 515 | 1,000 | 128.75 |
| 2003-11-11 | 523 | 523 | 523 | 523 | 15,000 | 130.75 |
| 2003-11-10 | 519 | 519 | 511 | 511 | 2,000 | 127.75 |
| 2003-11-07 | 515 | 520 | 515 | 520 | 2,000 | 130 |
| 2003-11-06 | 515 | 515 | 510 | 510 | 6,000 | 127.50 |
| 2003-11-05 | 515 | 515 | 515 | 515 | 2,000 | 128.75 |
| 2003-11-04 | 511 | 512 | 511 | 511 | 3,000 | 127.75 |
| 2003-10-31 | 509 | 510 | 508 | 510 | 3,000 | 127.50 |
| 2003-10-30 | 509 | 509 | 507 | 507 | 3,000 | 126.75 |
| 2003-10-28 | 507 | 515 | 507 | 507 | 4,000 | 126.75 |
| 2003-10-27 | 514 | 514 | 505 | 505 | 4,000 | 126.25 |
| 2003-10-24 | 509 | 510 | 509 | 510 | 16,000 | 127.50 |
| 2003-10-23 | 531 | 531 | 520 | 520 | 8,000 | 130 |
| 2003-10-22 | 522 | 530 | 522 | 530 | 2,000 | 132.50 |
| 2003-10-16 | 526 | 544 | 526 | 544 | 17,000 | 136 |
| 2003-10-15 | 521 | 521 | 521 | 521 | 1,000 | 130.25 |
| 2003-10-14 | 527 | 527 | 520 | 521 | 11,000 | 130.25 |
| 2003-10-10 | 518 | 518 | 517 | 517 | 6,000 | 129.25 |
| 2003-10-09 | 518 | 518 | 518 | 518 | 1,000 | 129.50 |
| 2003-10-07 | 526 | 526 | 526 | 526 | 1,000 | 131.50 |
| 2003-10-06 | 520 | 526 | 519 | 526 | 6,000 | 131.50 |
| 2003-10-03 | 516 | 523 | 516 | 521 | 7,000 | 130.25 |
| 2003-10-02 | 529 | 529 | 529 | 529 | 1,000 | 132.25 |
| 2003-10-01 | 537 | 537 | 537 | 537 | 3,000 | 134.25 |
| 2003-09-30 | 523 | 524 | 523 | 524 | 2,000 | 131 |
| 2003-09-29 | 524 | 530 | 505 | 530 | 11,000 | 132.50 |
| 2003-09-26 | 529 | 529 | 529 | 529 | 1,000 | 132.25 |
| 2003-09-25 | 535 | 535 | 530 | 530 | 10,000 | 132.50 |
| 2003-09-24 | 535 | 536 | 535 | 535 | 12,000 | 133.75 |
| 2003-09-22 | 538 | 538 | 535 | 535 | 4,000 | 133.75 |
| 2003-09-19 | 531 | 531 | 530 | 530 | 7,000 | 132.50 |
| 2003-09-18 | 526 | 531 | 525 | 531 | 8,000 | 132.75 |
| 2003-09-17 | 534 | 539 | 525 | 535 | 7,000 | 133.75 |
| 2003-09-16 | 524 | 525 | 523 | 524 | 11,000 | 131 |
| 2003-09-12 | 522 | 523 | 522 | 523 | 5,000 | 130.75 |
| 2003-09-11 | 524 | 524 | 523 | 523 | 2,000 | 130.75 |
| 2003-09-10 | 540 | 540 | 520 | 520 | 18,000 | 130 |
| 2003-09-09 | 542 | 542 | 541 | 541 | 2,000 | 135.25 |
| 2003-09-08 | 543 | 553 | 543 | 544 | 3,000 | 136 |
| 2003-09-04 | 547 | 547 | 547 | 547 | 1,000 | 136.75 |
| 2003-09-03 | 550 | 550 | 550 | 550 | 4,000 | 137.50 |
| 2003-09-02 | 571 | 571 | 560 | 560 | 21,000 | 140 |
| 2003-09-01 | 584 | 584 | 584 | 584 | 3,000 | 146 |
| 2003-08-29 | 561 | 569 | 561 | 569 | 4,000 | 142.25 |
| 2003-08-28 | 561 | 561 | 561 | 561 | 1,000 | 140.25 |
| 2003-08-27 | 569 | 580 | 561 | 561 | 7,000 | 140.25 |
| 2003-08-26 | 570 | 570 | 570 | 570 | 3,000 | 142.50 |
| 2003-08-25 | 570 | 570 | 561 | 561 | 2,000 | 140.25 |
| 2003-08-22 | 559 | 570 | 559 | 570 | 3,000 | 142.50 |
| 2003-08-21 | 560 | 560 | 551 | 551 | 5,000 | 137.75 |
| 2003-08-20 | 565 | 565 | 560 | 560 | 7,000 | 140 |
| 2003-08-19 | 574 | 574 | 565 | 565 | 3,000 | 141.25 |
| 2003-08-18 | 564 | 566 | 564 | 566 | 14,000 | 141.50 |
| 2003-08-15 | 550 | 550 | 550 | 550 | 1,000 | 137.50 |
| 2003-08-12 | 555 | 555 | 545 | 545 | 12,000 | 136.25 |
| 2003-08-11 | 547 | 560 | 547 | 560 | 6,000 | 140 |
| 2003-08-08 | 537 | 565 | 537 | 565 | 19,000 | 141.25 |
| 2003-08-06 | 540 | 540 | 540 | 540 | 4,000 | 135 |
| 2003-08-05 | 542 | 542 | 540 | 540 | 4,000 | 135 |
| 2003-08-01 | 547 | 555 | 547 | 547 | 15,000 | 136.75 |
| 2003-07-31 | 546 | 563 | 546 | 563 | 10,000 | 140.75 |
| 2003-07-30 | 550 | 560 | 540 | 560 | 15,000 | 140 |
| 2003-07-29 | 559 | 559 | 559 | 559 | 1,000 | 139.75 |
| 2003-07-28 | 539 | 564 | 539 | 564 | 7,000 | 141 |
| 2003-07-25 | 538 | 538 | 538 | 538 | 1,000 | 134.50 |
| 2003-07-23 | 537 | 550 | 536 | 540 | 15,000 | 135 |
| 2003-07-22 | 550 | 556 | 538 | 550 | 10,000 | 137.50 |
| 2003-07-18 | 554 | 555 | 535 | 550 | 20,000 | 137.50 |
| 2003-07-17 | 568 | 568 | 555 | 564 | 13,000 | 141 |
| 2003-07-16 | 584 | 584 | 559 | 570 | 21,000 | 142.50 |
| 2003-07-15 | 540 | 589 | 535 | 589 | 62,000 | 147.25 |
| 2003-07-14 | 531 | 540 | 520 | 540 | 41,000 | 135 |
| 2003-07-11 | 500 | 501 | 496 | 496 | 27,000 | 124 |
| 2003-07-10 | 501 | 501 | 500 | 500 | 6,000 | 125 |
| 2003-07-09 | 500 | 500 | 500 | 500 | 14,000 | 125 |
| 2003-07-08 | 497 | 500 | 497 | 500 | 41,000 | 125 |
| 2003-07-07 | 492 | 497 | 492 | 497 | 10,000 | 124.25 |
| 2003-07-04 | 492 | 493 | 492 | 492 | 14,000 | 123 |
| 2003-07-03 | 487 | 500 | 487 | 493 | 21,000 | 123.25 |
| 2003-07-02 | 472 | 490 | 470 | 485 | 26,000 | 121.25 |
| 2003-07-01 | 490 | 495 | 465 | 480 | 51,000 | 120 |
| 2003-06-30 | 460 | 466 | 460 | 465 | 12,000 | 116.25 |
| 2003-06-27 | 468 | 468 | 463 | 463 | 4,000 | 115.75 |
| 2003-06-26 | 474 | 474 | 470 | 470 | 3,000 | 117.50 |
| 2003-06-25 | 465 | 465 | 465 | 465 | 1,000 | 116.25 |
| 2003-06-23 | 465 | 465 | 465 | 465 | 3,000 | 116.25 |
| 2003-06-20 | 458 | 465 | 456 | 465 | 6,000 | 116.25 |
| 2003-06-19 | 456 | 465 | 456 | 465 | 4,000 | 116.25 |
| 2003-06-18 | 461 | 461 | 460 | 460 | 13,000 | 115 |
| 2003-06-17 | 469 | 470 | 464 | 464 | 25,000 | 116 |
| 2003-06-16 | 459 | 470 | 459 | 470 | 22,000 | 117.50 |
| 2003-06-13 | 460 | 463 | 455 | 463 | 6,000 | 115.75 |
| 2003-06-11 | 462 | 462 | 462 | 462 | 4,000 | 115.50 |
| 2003-06-10 | 462 | 462 | 462 | 462 | 8,000 | 115.50 |
| 2003-06-09 | 458 | 459 | 457 | 457 | 5,000 | 114.25 |
| 2003-06-06 | 456 | 456 | 452 | 452 | 6,000 | 113 |
| 2003-06-05 | 453 | 453 | 449 | 453 | 24,000 | 113.25 |
| 2003-06-04 | 450 | 451 | 450 | 450 | 19,000 | 112.50 |
| 2003-06-03 | 446 | 450 | 446 | 450 | 5,000 | 112.50 |
| 2003-06-02 | 447 | 447 | 447 | 447 | 3,000 | 111.75 |
| 2003-05-30 | 447 | 447 | 444 | 444 | 6,000 | 111 |
| 2003-05-28 | 447 | 447 | 447 | 447 | 1,000 | 111.75 |
| 2003-05-27 | 445 | 445 | 445 | 445 | 5,000 | 111.25 |
| 2003-05-26 | 451 | 451 | 450 | 450 | 11,000 | 112.50 |
| 2003-05-23 | 450 | 450 | 450 | 450 | 1,000 | 112.50 |
| 2003-05-22 | 451 | 451 | 451 | 451 | 1,000 | 112.75 |
| 2003-05-20 | 461 | 461 | 459 | 459 | 2,000 | 114.75 |
| 2003-05-19 | 462 | 462 | 462 | 462 | 1,000 | 115.50 |
| 2003-05-16 | 470 | 470 | 470 | 470 | 18,000 | 117.50 |
| 2003-05-15 | 460 | 470 | 460 | 470 | 31,000 | 117.50 |
| 2003-05-14 | 450 | 456 | 446 | 450 | 20,000 | 112.50 |
| 2003-05-13 | 450 | 450 | 440 | 440 | 17,000 | 110 |
| 2003-05-12 | 446 | 450 | 445 | 448 | 17,000 | 112 |
| 2003-05-09 | 437 | 440 | 437 | 440 | 3,000 | 110 |
| 2003-05-08 | 437 | 438 | 437 | 438 | 3,000 | 109.50 |
| 2003-05-07 | 443 | 445 | 443 | 445 | 9,000 | 111.25 |
| 2003-05-06 | 443 | 443 | 443 | 443 | 2,000 | 110.75 |
| 2003-05-02 | 442 | 442 | 440 | 440 | 16,000 | 110 |
| 2003-05-01 | 442 | 442 | 440 | 442 | 6,000 | 110.50 |
| 2003-04-30 | 437 | 440 | 435 | 440 | 5,000 | 110 |
| 2003-04-28 | 443 | 444 | 440 | 442 | 5,000 | 110.50 |
| 2003-04-25 | 444 | 444 | 438 | 444 | 11,000 | 111 |
| 2003-04-24 | 448 | 448 | 447 | 447 | 2,000 | 111.75 |
| 2003-04-23 | 449 | 449 | 449 | 449 | 1,000 | 112.25 |
| 2003-04-22 | 445 | 445 | 445 | 445 | 1,000 | 111.25 |
| 2003-04-21 | 439 | 440 | 436 | 440 | 4,000 | 110 |
| 2003-04-18 | 445 | 445 | 440 | 440 | 5,000 | 110 |
| 2003-04-17 | 445 | 445 | 445 | 445 | 1,000 | 111.25 |
| 2003-04-16 | 449 | 449 | 445 | 445 | 2,000 | 111.25 |
| 2003-04-15 | 449 | 449 | 449 | 449 | 1,000 | 112.25 |
| 2003-04-14 | 450 | 450 | 440 | 440 | 2,000 | 110 |
| 2003-04-11 | 465 | 465 | 460 | 460 | 11,000 | 115 |
| 2003-04-09 | 432 | 432 | 425 | 425 | 6,000 | 106.25 |
| 2003-04-08 | 439 | 439 | 432 | 432 | 4,000 | 108 |
| 2003-04-07 | 439 | 440 | 439 | 440 | 3,000 | 110 |
| 2003-04-04 | 433 | 435 | 430 | 430 | 9,000 | 107.50 |
| 2003-04-03 | 445 | 445 | 445 | 445 | 1,000 | 111.25 |
| 2003-04-02 | 464 | 464 | 464 | 464 | 1,000 | 116 |
| 2003-04-01 | 465 | 465 | 465 | 465 | 4,000 | 116.25 |
| 2003-03-31 | 462 | 464 | 460 | 464 | 13,000 | 116 |
| 2003-03-28 | 460 | 463 | 460 | 460 | 15,000 | 115 |
| 2003-03-27 | 450 | 455 | 450 | 450 | 8,000 | 112.50 |
| 2003-03-26 | 445 | 451 | 445 | 450 | 16,000 | 112.50 |
| 2003-03-25 | 446 | 451 | 446 | 451 | 6,000 | 112.75 |
| 2003-03-24 | 430 | 438 | 430 | 438 | 3,000 | 109.50 |
| 2003-03-20 | 415 | 425 | 415 | 425 | 6,000 | 106.25 |
| 2003-03-18 | 430 | 430 | 420 | 420 | 10,000 | 105 |
| 2003-03-17 | 430 | 430 | 430 | 430 | 1,000 | 107.50 |
| 2003-03-14 | 430 | 430 | 430 | 430 | 2,000 | 107.50 |
| 2003-03-13 | 438 | 438 | 438 | 438 | 8,000 | 109.50 |
| 2003-03-12 | 421 | 422 | 420 | 420 | 12,000 | 105 |
| 2003-03-11 | 425 | 425 | 421 | 421 | 10,000 | 105.25 |
| 2003-03-10 | 440 | 440 | 425 | 425 | 5,000 | 106.25 |
| 2003-03-07 | 445 | 445 | 433 | 433 | 6,000 | 108.25 |
| 2003-03-06 | 441 | 445 | 441 | 445 | 2,000 | 111.25 |
| 2003-03-05 | 447 | 447 | 445 | 445 | 7,000 | 111.25 |
| 2003-03-04 | 450 | 450 | 448 | 448 | 3,000 | 112 |
| 2003-03-03 | 450 | 450 | 450 | 450 | 5,000 | 112.50 |
| 2003-02-28 | 450 | 458 | 450 | 450 | 11,000 | 112.50 |
| 2003-02-27 | 447 | 447 | 447 | 447 | 1,000 | 111.75 |
| 2003-02-25 | 445 | 445 | 445 | 445 | 11,000 | 111.25 |
| 2003-02-24 | 454 | 454 | 454 | 454 | 1,000 | 113.50 |
| 2003-02-21 | 460 | 460 | 452 | 452 | 9,000 | 113 |
| 2003-02-20 | 459 | 459 | 459 | 459 | 7,000 | 114.75 |
| 2003-02-19 | 451 | 451 | 451 | 451 | 7,000 | 112.75 |
| 2003-02-18 | 470 | 470 | 461 | 461 | 3,000 | 115.25 |
| 2003-02-17 | 451 | 470 | 451 | 470 | 14,000 | 117.50 |
| 2003-02-14 | 450 | 450 | 450 | 450 | 2,000 | 112.50 |
| 2003-02-12 | 450 | 450 | 447 | 447 | 4,000 | 111.75 |
| 2003-02-10 | 456 | 456 | 445 | 445 | 10,000 | 111.25 |
| 2003-02-07 | 429 | 429 | 429 | 429 | 2,000 | 107.25 |
| 2003-02-06 | 438 | 438 | 433 | 433 | 11,000 | 108.25 |
| 2003-02-05 | 438 | 438 | 438 | 438 | 1,000 | 109.50 |
| 2003-02-04 | 435 | 438 | 435 | 438 | 4,000 | 109.50 |
| 2003-02-03 | 440 | 440 | 440 | 440 | 2,000 | 110 |
| 2003-01-31 | 445 | 445 | 440 | 440 | 4,000 | 110 |
| 2003-01-30 | 432 | 445 | 431 | 445 | 8,000 | 111.25 |
| 2003-01-29 | 444 | 449 | 444 | 449 | 4,000 | 112.25 |
| 2003-01-28 | 437 | 438 | 437 | 438 | 3,000 | 109.50 |
| 2003-01-27 | 445 | 445 | 436 | 436 | 10,000 | 109 |
| 2003-01-24 | 450 | 450 | 435 | 435 | 9,000 | 108.75 |
| 2003-01-23 | 441 | 445 | 440 | 445 | 6,000 | 111.25 |
| 2003-01-22 | 440 | 441 | 436 | 441 | 10,000 | 110.25 |
| 2003-01-21 | 441 | 441 | 441 | 441 | 6,000 | 110.25 |
| 2003-01-20 | 441 | 441 | 440 | 441 | 13,000 | 110.25 |
| 2003-01-17 | 452 | 452 | 431 | 431 | 10,000 | 107.75 |
| 2003-01-16 | 444 | 444 | 440 | 440 | 15,000 | 110 |
| 2003-01-15 | 435 | 444 | 435 | 444 | 23,000 | 111 |
| 2003-01-14 | 429 | 434 | 429 | 434 | 15,000 | 108.50 |
| 2003-01-10 | 426 | 428 | 426 | 428 | 13,000 | 107 |
| 2003-01-09 | 427 | 427 | 426 | 426 | 17,000 | 106.50 |
| 2003-01-08 | 424 | 429 | 424 | 429 | 24,000 | 107.25 |
| 2003-01-07 | 424 | 424 | 424 | 424 | 5,000 | 106 |
| 2003-01-06 | 430 | 430 | 430 | 430 | 3,000 | 107.50 |
分割・併合履歴 ： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株
