7906 ヨネックス(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 819 | 819 | 819 | 819 | 1,000 | 204.75 |
| 2004-12-29 | 781 | 809 | 781 | 809 | 2,000 | 202.25 |
| 2004-12-28 | 800 | 800 | 800 | 800 | 2,000 | 200 |
| 2004-12-27 | 796 | 806 | 796 | 806 | 10,000 | 201.50 |
| 2004-12-24 | 792 | 796 | 790 | 796 | 9,000 | 199 |
| 2004-12-22 | 830 | 830 | 812 | 812 | 6,000 | 203 |
| 2004-12-21 | 845 | 845 | 830 | 831 | 8,000 | 207.75 |
| 2004-12-20 | 865 | 865 | 865 | 865 | 1,000 | 216.25 |
| 2004-12-17 | 869 | 869 | 869 | 869 | 1,000 | 217.25 |
| 2004-12-16 | 880 | 880 | 880 | 880 | 6,000 | 220 |
| 2004-12-15 | 870 | 870 | 870 | 870 | 1,000 | 217.50 |
| 2004-12-13 | 874 | 874 | 870 | 870 | 9,000 | 217.50 |
| 2004-12-10 | 847 | 854 | 847 | 854 | 2,000 | 213.50 |
| 2004-12-09 | 857 | 857 | 857 | 857 | 1,000 | 214.25 |
| 2004-12-08 | 851 | 851 | 830 | 830 | 4,000 | 207.50 |
| 2004-12-07 | 860 | 860 | 860 | 860 | 10,000 | 215 |
| 2004-12-06 | 861 | 861 | 852 | 852 | 14,000 | 213 |
| 2004-12-03 | 870 | 870 | 870 | 870 | 3,000 | 217.50 |
| 2004-12-02 | 878 | 879 | 878 | 879 | 19,000 | 219.75 |
| 2004-12-01 | 888 | 888 | 888 | 888 | 2,000 | 222 |
| 2004-11-30 | 895 | 895 | 895 | 895 | 1,000 | 223.75 |
| 2004-11-26 | 900 | 900 | 890 | 890 | 8,000 | 222.50 |
| 2004-11-25 | 907 | 907 | 907 | 907 | 2,000 | 226.75 |
| 2004-11-22 | 897 | 897 | 897 | 897 | 1,000 | 224.25 |
| 2004-11-19 | 916 | 916 | 896 | 897 | 9,000 | 224.25 |
| 2004-11-18 | 916 | 916 | 916 | 916 | 74,000 | 229 |
| 2004-11-17 | 917 | 921 | 916 | 916 | 163,000 | 229 |
| 2004-11-16 | 920 | 920 | 917 | 917 | 163,000 | 229.25 |
| 2004-11-15 | 919 | 921 | 919 | 920 | 30,000 | 230 |
| 2004-11-12 | 920 | 920 | 890 | 918 | 4,000 | 229.50 |
| 2004-11-11 | 941 | 941 | 913 | 913 | 5,000 | 228.25 |
| 2004-11-10 | 923 | 931 | 918 | 931 | 15,000 | 232.75 |
| 2004-11-08 | 906 | 924 | 900 | 924 | 28,000 | 231 |
| 2004-11-05 | 905 | 925 | 905 | 925 | 3,000 | 231.25 |
| 2004-11-04 | 902 | 903 | 902 | 903 | 2,000 | 225.75 |
| 2004-11-01 | 920 | 920 | 920 | 920 | 3,000 | 230 |
| 2004-10-29 | 903 | 910 | 903 | 910 | 6,000 | 227.50 |
| 2004-10-28 | 899 | 904 | 899 | 904 | 3,000 | 226 |
| 2004-10-27 | 899 | 904 | 899 | 904 | 2,000 | 226 |
| 2004-10-26 | 899 | 904 | 899 | 904 | 4,000 | 226 |
| 2004-10-25 | 900 | 905 | 900 | 905 | 23,000 | 226.25 |
| 2004-10-22 | 900 | 900 | 900 | 900 | 5,000 | 225 |
| 2004-10-21 | 905 | 905 | 900 | 900 | 5,000 | 225 |
| 2004-10-20 | 895 | 905 | 895 | 905 | 9,000 | 226.25 |
| 2004-10-19 | 894 | 895 | 894 | 895 | 5,000 | 223.75 |
| 2004-10-18 | 894 | 894 | 894 | 894 | 2,000 | 223.50 |
| 2004-10-15 | 894 | 894 | 894 | 894 | 1,000 | 223.50 |
| 2004-10-14 | 899 | 899 | 899 | 899 | 1,000 | 224.75 |
| 2004-10-13 | 899 | 900 | 899 | 900 | 3,000 | 225 |
| 2004-10-12 | 885 | 900 | 885 | 900 | 36,000 | 225 |
| 2004-10-08 | 915 | 915 | 911 | 915 | 18,000 | 228.75 |
| 2004-10-07 | 905 | 910 | 901 | 910 | 23,000 | 227.50 |
| 2004-10-06 | 906 | 909 | 905 | 909 | 23,000 | 227.25 |
| 2004-10-05 | 905 | 905 | 901 | 905 | 51,000 | 226.25 |
| 2004-10-04 | 905 | 905 | 905 | 905 | 42,000 | 226.25 |
| 2004-10-01 | 905 | 905 | 900 | 905 | 7,000 | 226.25 |
| 2004-09-30 | 900 | 905 | 900 | 905 | 7,000 | 226.25 |
| 2004-09-29 | 898 | 900 | 898 | 900 | 6,000 | 225 |
| 2004-09-28 | 880 | 898 | 880 | 898 | 7,000 | 224.50 |
| 2004-09-27 | 895 | 895 | 895 | 895 | 56,000 | 223.75 |
| 2004-09-24 | 900 | 901 | 898 | 900 | 55,000 | 225 |
| 2004-09-22 | 899 | 901 | 899 | 900 | 70,000 | 225 |
| 2004-09-21 | 883 | 903 | 883 | 901 | 21,000 | 225.25 |
| 2004-09-17 | 895 | 904 | 895 | 904 | 4,000 | 226 |
| 2004-09-16 | 900 | 900 | 899 | 900 | 100,000 | 225 |
| 2004-09-15 | 898 | 900 | 898 | 900 | 4,000 | 225 |
| 2004-09-14 | 892 | 900 | 892 | 900 | 7,000 | 225 |
| 2004-09-10 | 905 | 905 | 895 | 900 | 22,000 | 225 |
| 2004-09-09 | 900 | 901 | 900 | 901 | 23,000 | 225.25 |
| 2004-09-08 | 895 | 904 | 895 | 904 | 5,000 | 226 |
| 2004-09-07 | 896 | 896 | 895 | 895 | 96,000 | 223.75 |
| 2004-09-06 | 904 | 908 | 898 | 898 | 30,000 | 224.50 |
| 2004-09-03 | 894 | 895 | 894 | 894 | 54,000 | 223.50 |
| 2004-09-02 | 895 | 896 | 895 | 895 | 11,000 | 223.75 |
| 2004-09-01 | 909 | 909 | 895 | 895 | 12,000 | 223.75 |
| 2004-08-31 | 902 | 909 | 900 | 900 | 18,000 | 225 |
| 2004-08-30 | 895 | 909 | 895 | 909 | 8,000 | 227.25 |
| 2004-08-27 | 895 | 896 | 895 | 895 | 6,000 | 223.75 |
| 2004-08-26 | 895 | 896 | 890 | 895 | 10,000 | 223.75 |
| 2004-08-25 | 895 | 895 | 895 | 895 | 1,000 | 223.75 |
| 2004-08-24 | 894 | 896 | 894 | 896 | 19,000 | 224 |
| 2004-08-23 | 890 | 895 | 890 | 895 | 11,000 | 223.75 |
| 2004-08-20 | 895 | 895 | 895 | 895 | 1,000 | 223.75 |
| 2004-08-19 | 900 | 900 | 880 | 894 | 20,000 | 223.50 |
| 2004-08-17 | 898 | 910 | 890 | 900 | 8,000 | 225 |
| 2004-08-16 | 909 | 909 | 895 | 908 | 3,000 | 227 |
| 2004-08-13 | 897 | 910 | 897 | 910 | 2,000 | 227.50 |
| 2004-08-12 | 880 | 910 | 880 | 907 | 11,000 | 226.75 |
| 2004-08-11 | 909 | 910 | 909 | 910 | 3,000 | 227.50 |
| 2004-08-10 | 896 | 909 | 896 | 909 | 3,000 | 227.25 |
| 2004-08-09 | 895 | 920 | 895 | 920 | 5,000 | 230 |
| 2004-08-06 | 899 | 920 | 880 | 890 | 15,000 | 222.50 |
| 2004-08-05 | 910 | 929 | 910 | 929 | 3,000 | 232.25 |
| 2004-08-04 | 901 | 940 | 901 | 940 | 4,000 | 235 |
| 2004-08-03 | 923 | 943 | 920 | 941 | 10,000 | 235.25 |
| 2004-08-02 | 956 | 956 | 956 | 956 | 1,000 | 239 |
| 2004-07-30 | 927 | 951 | 927 | 951 | 21,000 | 237.75 |
| 2004-07-29 | 948 | 948 | 948 | 948 | 1,000 | 237 |
| 2004-07-28 | 898 | 950 | 898 | 950 | 28,000 | 237.50 |
| 2004-07-27 | 918 | 918 | 918 | 918 | 2,000 | 229.50 |
| 2004-07-26 | 899 | 919 | 895 | 918 | 6,000 | 229.50 |
| 2004-07-23 | 919 | 919 | 919 | 919 | 6,000 | 229.75 |
| 2004-07-22 | 919 | 920 | 919 | 920 | 4,000 | 230 |
| 2004-07-21 | 919 | 920 | 919 | 920 | 6,000 | 230 |
| 2004-07-20 | 916 | 920 | 915 | 920 | 3,000 | 230 |
| 2004-07-16 | 919 | 919 | 915 | 915 | 6,000 | 228.75 |
| 2004-07-15 | 911 | 915 | 911 | 915 | 6,000 | 228.75 |
| 2004-07-14 | 910 | 920 | 910 | 920 | 8,000 | 230 |
| 2004-07-13 | 912 | 918 | 900 | 910 | 9,000 | 227.50 |
| 2004-07-12 | 920 | 920 | 912 | 912 | 17,000 | 228 |
| 2004-07-09 | 905 | 907 | 886 | 903 | 15,000 | 225.75 |
| 2004-07-08 | 909 | 909 | 908 | 908 | 3,000 | 227 |
| 2004-07-07 | 910 | 910 | 910 | 910 | 2,000 | 227.50 |
| 2004-07-06 | 898 | 910 | 898 | 910 | 9,000 | 227.50 |
| 2004-07-05 | 904 | 918 | 904 | 918 | 2,000 | 229.50 |
| 2004-07-02 | 919 | 919 | 900 | 900 | 15,000 | 225 |
| 2004-07-01 | 920 | 920 | 920 | 920 | 25,000 | 230 |
| 2004-06-30 | 895 | 915 | 895 | 915 | 4,000 | 228.75 |
| 2004-06-29 | 891 | 900 | 891 | 900 | 7,000 | 225 |
| 2004-06-28 | 890 | 890 | 890 | 890 | 1,000 | 222.50 |
| 2004-06-25 | 840 | 900 | 840 | 900 | 38,000 | 225 |
| 2004-06-24 | 901 | 901 | 900 | 900 | 7,000 | 225 |
| 2004-06-23 | 900 | 916 | 890 | 916 | 34,000 | 229 |
| 2004-06-22 | 905 | 928 | 905 | 928 | 10,000 | 232 |
| 2004-06-18 | 860 | 909 | 860 | 909 | 10,000 | 227.25 |
| 2004-06-17 | 876 | 876 | 876 | 876 | 1,000 | 219 |
| 2004-06-16 | 876 | 876 | 876 | 876 | 5,000 | 219 |
| 2004-06-15 | 884 | 892 | 884 | 892 | 3,000 | 223 |
| 2004-06-11 | 890 | 917 | 890 | 917 | 4,000 | 229.25 |
| 2004-06-10 | 930 | 930 | 906 | 906 | 6,000 | 226.50 |
| 2004-06-09 | 899 | 925 | 899 | 925 | 7,000 | 231.25 |
| 2004-06-08 | 900 | 900 | 898 | 898 | 3,000 | 224.50 |
| 2004-06-07 | 902 | 910 | 902 | 910 | 21,000 | 227.50 |
| 2004-06-04 | 921 | 925 | 901 | 925 | 14,000 | 231.25 |
| 2004-06-03 | 880 | 920 | 880 | 920 | 22,000 | 230 |
| 2004-06-02 | 908 | 908 | 886 | 900 | 36,000 | 225 |
| 2004-06-01 | 930 | 930 | 899 | 899 | 11,000 | 224.75 |
| 2004-05-31 | 838 | 940 | 835 | 930 | 20,000 | 232.50 |
| 2004-05-28 | 865 | 865 | 840 | 840 | 9,000 | 210 |
| 2004-05-27 | 855 | 880 | 855 | 879 | 48,000 | 219.75 |
| 2004-05-26 | 820 | 854 | 820 | 854 | 33,000 | 213.50 |
| 2004-05-25 | 810 | 830 | 810 | 830 | 7,000 | 207.50 |
| 2004-05-24 | 802 | 820 | 802 | 820 | 27,000 | 205 |
| 2004-05-21 | 799 | 810 | 799 | 810 | 55,000 | 202.50 |
| 2004-05-20 | 800 | 805 | 780 | 802 | 87,000 | 200.50 |
| 2004-05-19 | 760 | 788 | 760 | 788 | 19,000 | 197 |
| 2004-05-18 | 769 | 769 | 739 | 758 | 46,000 | 189.50 |
| 2004-05-17 | 788 | 788 | 750 | 770 | 29,000 | 192.50 |
| 2004-05-14 | 760 | 768 | 737 | 768 | 21,000 | 192 |
| 2004-05-13 | 754 | 755 | 745 | 754 | 41,000 | 188.50 |
| 2004-05-12 | 731 | 755 | 731 | 748 | 23,000 | 187 |
| 2004-05-11 | 714 | 745 | 714 | 745 | 20,000 | 186.25 |
| 2004-05-10 | 745 | 780 | 745 | 754 | 10,000 | 188.50 |
| 2004-05-07 | 784 | 784 | 784 | 784 | 4,000 | 196 |
| 2004-05-06 | 787 | 787 | 777 | 777 | 13,000 | 194.25 |
| 2004-04-30 | 780 | 787 | 770 | 787 | 6,000 | 196.75 |
| 2004-04-28 | 778 | 778 | 778 | 778 | 1,000 | 194.50 |
| 2004-04-27 | 782 | 788 | 765 | 768 | 18,000 | 192 |
| 2004-04-26 | 786 | 788 | 782 | 782 | 11,000 | 195.50 |
| 2004-04-23 | 757 | 767 | 757 | 765 | 3,000 | 191.25 |
| 2004-04-21 | 760 | 760 | 760 | 760 | 1,000 | 190 |
| 2004-04-20 | 735 | 765 | 732 | 765 | 29,000 | 191.25 |
| 2004-04-19 | 765 | 765 | 745 | 745 | 7,000 | 186.25 |
| 2004-04-16 | 765 | 765 | 762 | 762 | 3,000 | 190.50 |
| 2004-04-15 | 770 | 775 | 765 | 775 | 12,000 | 193.75 |
| 2004-04-14 | 779 | 779 | 766 | 766 | 4,000 | 191.50 |
| 2004-04-13 | 790 | 796 | 780 | 780 | 5,000 | 195 |
| 2004-04-12 | 770 | 790 | 770 | 790 | 14,000 | 197.50 |
| 2004-04-09 | 756 | 762 | 750 | 752 | 21,000 | 188 |
| 2004-04-08 | 763 | 765 | 753 | 757 | 13,000 | 189.25 |
| 2004-04-07 | 765 | 765 | 750 | 755 | 13,000 | 188.75 |
| 2004-04-06 | 780 | 780 | 760 | 760 | 12,000 | 190 |
| 2004-04-05 | 750 | 770 | 740 | 770 | 10,000 | 192.50 |
| 2004-04-02 | 756 | 756 | 740 | 750 | 13,000 | 187.50 |
| 2004-04-01 | 765 | 765 | 760 | 765 | 6,000 | 191.25 |
| 2004-03-31 | 780 | 780 | 777 | 777 | 2,000 | 194.25 |
| 2004-03-30 | 782 | 782 | 782 | 782 | 1,000 | 195.50 |
| 2004-03-26 | 809 | 809 | 791 | 791 | 9,000 | 197.75 |
| 2004-03-25 | 805 | 805 | 796 | 804 | 15,000 | 201 |
| 2004-03-24 | 802 | 802 | 802 | 802 | 2,000 | 200.50 |
| 2004-03-23 | 798 | 800 | 798 | 800 | 17,000 | 200 |
| 2004-03-22 | 801 | 801 | 800 | 800 | 2,000 | 200 |
| 2004-03-19 | 799 | 809 | 799 | 809 | 6,000 | 202.25 |
| 2004-03-18 | 800 | 802 | 800 | 800 | 19,000 | 200 |
| 2004-03-17 | 804 | 810 | 790 | 790 | 7,000 | 197.50 |
| 2004-03-16 | 794 | 804 | 794 | 804 | 2,000 | 201 |
| 2004-03-15 | 805 | 806 | 781 | 781 | 16,000 | 195.25 |
| 2004-03-12 | 827 | 827 | 805 | 805 | 12,000 | 201.25 |
| 2004-03-11 | 823 | 823 | 807 | 807 | 3,000 | 201.75 |
| 2004-03-10 | 818 | 818 | 818 | 818 | 1,000 | 204.50 |
| 2004-03-09 | 830 | 830 | 819 | 820 | 5,000 | 205 |
| 2004-03-08 | 810 | 810 | 810 | 810 | 1,000 | 202.50 |
| 2004-03-05 | 810 | 830 | 804 | 830 | 12,000 | 207.50 |
| 2004-03-04 | 813 | 815 | 801 | 815 | 3,000 | 203.75 |
| 2004-03-03 | 819 | 819 | 801 | 813 | 13,000 | 203.25 |
| 2004-03-02 | 847 | 847 | 800 | 819 | 9,000 | 204.75 |
| 2004-03-01 | 850 | 850 | 800 | 847 | 6,000 | 211.75 |
| 2004-02-27 | 795 | 850 | 795 | 850 | 34,000 | 212.50 |
| 2004-02-26 | 775 | 799 | 775 | 795 | 22,000 | 198.75 |
| 2004-02-25 | 775 | 800 | 775 | 800 | 7,000 | 200 |
| 2004-02-24 | 730 | 750 | 730 | 750 | 7,000 | 187.50 |
| 2004-02-23 | 736 | 749 | 736 | 749 | 4,000 | 187.25 |
| 2004-02-20 | 731 | 736 | 730 | 736 | 4,000 | 184 |
| 2004-02-19 | 730 | 760 | 730 | 760 | 18,000 | 190 |
| 2004-02-13 | 782 | 785 | 765 | 784 | 12,000 | 196 |
| 2004-02-12 | 730 | 782 | 715 | 782 | 49,000 | 195.50 |
| 2004-02-10 | 750 | 750 | 740 | 750 | 30,000 | 187.50 |
| 2004-02-09 | 750 | 750 | 741 | 750 | 12,000 | 187.50 |
| 2004-02-06 | 750 | 750 | 745 | 750 | 27,000 | 187.50 |
| 2004-02-05 | 690 | 750 | 690 | 740 | 50,000 | 185 |
| 2004-02-04 | 690 | 695 | 690 | 695 | 3,000 | 173.75 |
| 2004-02-03 | 651 | 700 | 651 | 700 | 11,000 | 175 |
| 2004-02-02 | 679 | 680 | 670 | 670 | 9,000 | 167.50 |
| 2004-01-30 | 666 | 680 | 666 | 680 | 14,000 | 170 |
| 2004-01-29 | 660 | 660 | 660 | 660 | 11,000 | 165 |
| 2004-01-28 | 644 | 680 | 644 | 675 | 67,000 | 168.75 |
| 2004-01-27 | 635 | 635 | 635 | 635 | 4,000 | 158.75 |
| 2004-01-26 | 635 | 635 | 635 | 635 | 1,000 | 158.75 |
| 2004-01-23 | 645 | 645 | 645 | 645 | 2,000 | 161.25 |
| 2004-01-21 | 646 | 646 | 646 | 646 | 1,000 | 161.50 |
| 2004-01-20 | 638 | 648 | 637 | 637 | 4,000 | 159.25 |
| 2004-01-19 | 648 | 648 | 638 | 647 | 3,000 | 161.75 |
| 2004-01-16 | 648 | 648 | 648 | 648 | 6,000 | 162 |
| 2004-01-15 | 620 | 631 | 620 | 622 | 16,000 | 155.50 |
| 2004-01-14 | 636 | 638 | 629 | 630 | 16,000 | 157.50 |
| 2004-01-13 | 630 | 637 | 627 | 630 | 26,000 | 157.50 |
| 2004-01-09 | 624 | 654 | 624 | 654 | 2,000 | 163.50 |
| 2004-01-08 | 663 | 663 | 663 | 663 | 2,000 | 165.75 |
| 2004-01-07 | 616 | 665 | 616 | 664 | 8,000 | 166 |
| 2004-01-06 | 668 | 668 | 665 | 665 | 4,000 | 166.25 |
| 2004-01-05 | 618 | 650 | 618 | 650 | 6,000 | 162.50 |
分割・併合履歴 ： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株
