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