7906 ヨネックス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 952 | 968 | 952 | 968 | 600 | 242 |
| 2006-12-28 | 925 | 990 | 918 | 952 | 8,500 | 238 |
| 2006-12-27 | 900 | 910 | 900 | 910 | 7,300 | 227.50 |
| 2006-12-26 | 896 | 900 | 890 | 890 | 5,000 | 222.50 |
| 2006-12-25 | 925 | 926 | 905 | 905 | 5,600 | 226.25 |
| 2006-12-22 | 978 | 978 | 910 | 940 | 2,700 | 235 |
| 2006-12-21 | 950 | 968 | 948 | 968 | 1,000 | 242 |
| 2006-12-20 | 990 | 990 | 960 | 980 | 800 | 245 |
| 2006-12-19 | 1,048 | 1,048 | 985 | 985 | 900 | 246.25 |
| 2006-12-18 | 1,030 | 1,050 | 1,030 | 1,030 | 6,000 | 257.50 |
| 2006-12-15 | 1,000 | 1,000 | 970 | 1,000 | 3,400 | 250 |
| 2006-12-14 | 951 | 980 | 940 | 980 | 4,400 | 245 |
| 2006-12-13 | 950 | 950 | 930 | 930 | 5,600 | 232.50 |
| 2006-12-12 | 1,010 | 1,010 | 975 | 1,000 | 23,500 | 250 |
| 2006-12-11 | 943 | 943 | 900 | 910 | 1,900 | 227.50 |
| 2006-12-08 | 920 | 920 | 917 | 917 | 300 | 229.25 |
| 2006-12-07 | 897 | 920 | 897 | 920 | 2,800 | 230 |
| 2006-12-06 | 914 | 914 | 890 | 897 | 8,600 | 224.25 |
| 2006-12-05 | 877 | 890 | 860 | 884 | 4,800 | 221 |
| 2006-12-04 | 869 | 880 | 859 | 880 | 500 | 220 |
| 2006-12-01 | 860 | 870 | 860 | 870 | 3,900 | 217.50 |
| 2006-11-30 | 860 | 879 | 860 | 870 | 3,800 | 217.50 |
| 2006-11-29 | 845 | 855 | 845 | 845 | 1,700 | 211.25 |
| 2006-11-28 | 860 | 860 | 860 | 860 | 100 | 215 |
| 2006-11-27 | 859 | 859 | 859 | 859 | 200 | 214.75 |
| 2006-11-24 | 850 | 864 | 850 | 851 | 800 | 212.75 |
| 2006-11-21 | 850 | 850 | 850 | 850 | 1,400 | 212.50 |
| 2006-11-20 | 850 | 850 | 850 | 850 | 700 | 212.50 |
| 2006-11-17 | 860 | 860 | 860 | 860 | 100 | 215 |
| 2006-11-16 | 847 | 848 | 847 | 847 | 400 | 211.75 |
| 2006-11-13 | 870 | 877 | 870 | 877 | 1,200 | 219.25 |
| 2006-11-10 | 870 | 870 | 850 | 860 | 1,800 | 215 |
| 2006-11-09 | 879 | 880 | 879 | 880 | 300 | 220 |
| 2006-11-08 | 909 | 909 | 899 | 899 | 5,100 | 224.75 |
| 2006-11-06 | 885 | 900 | 875 | 900 | 600 | 225 |
| 2006-11-02 | 890 | 905 | 890 | 905 | 2,800 | 226.25 |
| 2006-11-01 | 905 | 905 | 888 | 888 | 3,100 | 222 |
| 2006-10-31 | 904 | 905 | 902 | 902 | 1,100 | 225.50 |
| 2006-10-30 | 905 | 905 | 905 | 905 | 5,100 | 226.25 |
| 2006-10-26 | 920 | 920 | 901 | 905 | 1,400 | 226.25 |
| 2006-10-25 | 900 | 900 | 900 | 900 | 200 | 225 |
| 2006-10-24 | 899 | 900 | 895 | 900 | 2,900 | 225 |
| 2006-10-23 | 901 | 901 | 899 | 899 | 2,500 | 224.75 |
| 2006-10-20 | 900 | 900 | 900 | 900 | 100 | 225 |
| 2006-10-19 | 900 | 900 | 900 | 900 | 2,800 | 225 |
| 2006-10-18 | 915 | 920 | 900 | 900 | 2,900 | 225 |
| 2006-10-17 | 922 | 922 | 915 | 915 | 200 | 228.75 |
| 2006-10-16 | 930 | 930 | 920 | 920 | 300 | 230 |
| 2006-10-13 | 930 | 930 | 930 | 930 | 100 | 232.50 |
| 2006-10-12 | 920 | 920 | 910 | 910 | 400 | 227.50 |
| 2006-10-10 | 945 | 945 | 930 | 930 | 300 | 232.50 |
| 2006-10-06 | 959 | 960 | 945 | 945 | 4,000 | 236.25 |
| 2006-10-05 | 910 | 910 | 910 | 910 | 300 | 227.50 |
| 2006-10-04 | 907 | 911 | 907 | 910 | 1,100 | 227.50 |
| 2006-10-03 | 914 | 914 | 914 | 914 | 100 | 228.50 |
| 2006-10-02 | 944 | 944 | 914 | 933 | 2,500 | 233.25 |
| 2006-09-29 | 927 | 927 | 927 | 927 | 100 | 231.75 |
| 2006-09-28 | 927 | 927 | 927 | 927 | 100 | 231.75 |
| 2006-09-27 | 928 | 928 | 928 | 928 | 100 | 232 |
| 2006-09-25 | 910 | 910 | 910 | 910 | 100 | 227.50 |
| 2006-09-22 | 920 | 920 | 910 | 910 | 1,600 | 227.50 |
| 2006-09-21 | 921 | 921 | 921 | 921 | 200 | 230.25 |
| 2006-09-20 | 930 | 930 | 921 | 921 | 400 | 230.25 |
| 2006-09-19 | 959 | 959 | 950 | 950 | 400 | 237.50 |
| 2006-09-15 | 930 | 955 | 930 | 955 | 1,200 | 238.75 |
| 2006-09-14 | 930 | 946 | 924 | 934 | 1,600 | 233.50 |
| 2006-09-13 | 931 | 931 | 930 | 930 | 3,100 | 232.50 |
| 2006-09-12 | 938 | 938 | 930 | 930 | 1,100 | 232.50 |
| 2006-09-11 | 933 | 940 | 933 | 938 | 1,300 | 234.50 |
| 2006-09-08 | 960 | 960 | 930 | 930 | 3,600 | 232.50 |
| 2006-09-07 | 955 | 955 | 955 | 955 | 900 | 238.75 |
| 2006-09-06 | 960 | 960 | 960 | 960 | 3,800 | 240 |
| 2006-09-05 | 946 | 957 | 946 | 957 | 1,500 | 239.25 |
| 2006-09-04 | 930 | 946 | 930 | 946 | 600 | 236.50 |
| 2006-09-01 | 942 | 942 | 927 | 927 | 2,300 | 231.75 |
| 2006-08-31 | 952 | 952 | 917 | 922 | 10,900 | 230.50 |
| 2006-08-29 | 951 | 952 | 951 | 951 | 300 | 237.75 |
| 2006-08-28 | 956 | 956 | 951 | 951 | 2,300 | 237.75 |
| 2006-08-25 | 959 | 960 | 959 | 960 | 2,400 | 240 |
| 2006-08-24 | 960 | 960 | 955 | 955 | 2,500 | 238.75 |
| 2006-08-23 | 959 | 959 | 959 | 959 | 1,300 | 239.75 |
| 2006-08-22 | 955 | 960 | 955 | 959 | 4,600 | 239.75 |
| 2006-08-21 | 971 | 979 | 971 | 979 | 1,200 | 244.75 |
| 2006-08-18 | 966 | 979 | 966 | 979 | 800 | 244.75 |
| 2006-08-17 | 983 | 983 | 983 | 983 | 400 | 245.75 |
| 2006-08-16 | 979 | 980 | 970 | 980 | 1,700 | 245 |
| 2006-08-15 | 979 | 981 | 979 | 981 | 300 | 245.25 |
| 2006-08-14 | 975 | 975 | 975 | 975 | 200 | 243.75 |
| 2006-08-11 | 965 | 975 | 965 | 975 | 500 | 243.75 |
| 2006-08-10 | 980 | 980 | 980 | 980 | 200 | 245 |
| 2006-08-09 | 975 | 980 | 975 | 980 | 600 | 245 |
| 2006-08-08 | 980 | 980 | 975 | 980 | 600 | 245 |
| 2006-08-07 | 991 | 991 | 971 | 980 | 4,200 | 245 |
| 2006-08-04 | 990 | 990 | 961 | 961 | 300 | 240.25 |
| 2006-08-03 | 980 | 990 | 980 | 990 | 300 | 247.50 |
| 2006-08-01 | 978 | 980 | 959 | 980 | 2,900 | 245 |
| 2006-07-31 | 968 | 968 | 955 | 958 | 2,600 | 239.50 |
| 2006-07-28 | 971 | 980 | 953 | 968 | 1,400 | 242 |
| 2006-07-27 | 970 | 970 | 970 | 970 | 1,500 | 242.50 |
| 2006-07-26 | 1,007 | 1,008 | 1,007 | 1,008 | 500 | 252 |
| 2006-07-25 | 1,017 | 1,017 | 1,017 | 1,017 | 300 | 254.25 |
| 2006-07-24 | 981 | 981 | 980 | 980 | 500 | 245 |
| 2006-07-21 | 981 | 981 | 981 | 981 | 200 | 245.25 |
| 2006-07-20 | 995 | 1,000 | 995 | 1,000 | 400 | 250 |
| 2006-07-19 | 1,019 | 1,019 | 998 | 998 | 500 | 249.50 |
| 2006-07-18 | 1,000 | 1,020 | 1,000 | 1,020 | 300 | 255 |
| 2006-07-14 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 252.50 |
| 2006-07-13 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 250 |
| 2006-07-12 | 1,005 | 1,005 | 1,000 | 1,000 | 1,100 | 250 |
| 2006-07-11 | 1,109 | 1,109 | 1,029 | 1,035 | 5,300 | 258.75 |
| 2006-07-10 | 986 | 1,090 | 986 | 1,050 | 3,100 | 262.50 |
| 2006-07-07 | 1,039 | 1,041 | 1,000 | 1,000 | 2,300 | 250 |
| 2006-07-06 | 1,090 | 1,090 | 1,000 | 1,006 | 11,300 | 251.50 |
| 2006-07-05 | 989 | 990 | 988 | 990 | 700 | 247.50 |
| 2006-07-04 | 995 | 996 | 985 | 985 | 1,200 | 246.25 |
| 2006-07-03 | 1,080 | 1,080 | 984 | 993 | 11,400 | 248.25 |
| 2006-06-30 | 978 | 980 | 978 | 980 | 2,500 | 245 |
| 2006-06-29 | 970 | 970 | 967 | 970 | 1,500 | 242.50 |
| 2006-06-28 | 975 | 975 | 967 | 967 | 800 | 241.75 |
| 2006-06-27 | 965 | 966 | 965 | 966 | 300 | 241.50 |
| 2006-06-26 | 980 | 980 | 966 | 980 | 400 | 245 |
| 2006-06-23 | 987 | 987 | 972 | 980 | 800 | 245 |
| 2006-06-22 | 998 | 998 | 988 | 988 | 3,900 | 247 |
| 2006-06-21 | 969 | 969 | 965 | 968 | 500 | 242 |
| 2006-06-20 | 961 | 969 | 961 | 969 | 1,200 | 242.25 |
| 2006-06-19 | 968 | 970 | 960 | 969 | 1,200 | 242.25 |
| 2006-06-16 | 945 | 970 | 945 | 970 | 7,200 | 242.50 |
| 2006-06-15 | 978 | 978 | 945 | 945 | 5,600 | 236.25 |
| 2006-06-14 | 960 | 992 | 956 | 980 | 7,100 | 245 |
| 2006-06-13 | 960 | 970 | 960 | 970 | 4,500 | 242.50 |
| 2006-06-12 | 1,050 | 1,050 | 1,020 | 1,020 | 1,300 | 255 |
| 2006-06-09 | 943 | 1,050 | 943 | 1,050 | 6,700 | 262.50 |
| 2006-06-08 | 1,020 | 1,020 | 922 | 963 | 2,000 | 240.75 |
| 2006-06-07 | 955 | 1,025 | 940 | 1,025 | 14,000 | 256.25 |
| 2006-06-06 | 980 | 980 | 923 | 935 | 11,700 | 233.75 |
| 2006-06-05 | 996 | 996 | 996 | 996 | 600 | 249 |
| 2006-06-02 | 1,050 | 1,050 | 991 | 1,001 | 800 | 250.25 |
| 2006-06-01 | 1,040 | 1,040 | 990 | 1,020 | 2,000 | 255 |
| 2006-05-31 | 1,030 | 1,030 | 980 | 1,020 | 3,700 | 255 |
| 2006-05-30 | 1,000 | 1,100 | 999 | 1,100 | 7,700 | 275 |
| 2006-05-29 | 970 | 1,000 | 970 | 1,000 | 3,200 | 250 |
| 2006-05-26 | 960 | 975 | 960 | 975 | 3,100 | 243.75 |
| 2006-05-25 | 1,020 | 1,020 | 1,000 | 1,000 | 500 | 250 |
| 2006-05-24 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 257.50 |
| 2006-05-22 | 1,008 | 1,038 | 1,008 | 1,038 | 700 | 259.50 |
| 2006-05-19 | 1,036 | 1,036 | 1,030 | 1,030 | 500 | 257.50 |
| 2006-05-17 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 267.50 |
| 2006-05-16 | 1,050 | 1,070 | 1,030 | 1,070 | 1,200 | 267.50 |
| 2006-05-15 | 1,076 | 1,076 | 1,050 | 1,050 | 900 | 262.50 |
| 2006-05-12 | 1,076 | 1,076 | 1,070 | 1,070 | 300 | 267.50 |
| 2006-05-11 | 1,102 | 1,102 | 1,078 | 1,078 | 3,900 | 269.50 |
| 2006-05-10 | 1,090 | 1,090 | 1,090 | 1,090 | 300 | 272.50 |
| 2006-05-09 | 1,088 | 1,094 | 1,070 | 1,094 | 4,400 | 273.50 |
| 2006-05-08 | 1,073 | 1,085 | 1,072 | 1,072 | 700 | 268 |
| 2006-05-02 | 1,080 | 1,080 | 1,071 | 1,071 | 2,100 | 267.75 |
| 2006-05-01 | 1,098 | 1,098 | 1,077 | 1,080 | 1,400 | 270 |
| 2006-04-28 | 1,075 | 1,079 | 1,072 | 1,079 | 2,900 | 269.75 |
| 2006-04-27 | 1,085 | 1,085 | 1,075 | 1,075 | 1,600 | 268.75 |
| 2006-04-26 | 1,103 | 1,103 | 1,100 | 1,100 | 2,600 | 275 |
| 2006-04-25 | 1,099 | 1,099 | 1,075 | 1,090 | 3,200 | 272.50 |
| 2006-04-24 | 1,119 | 1,119 | 1,099 | 1,099 | 4,700 | 274.75 |
| 2006-04-21 | 1,112 | 1,119 | 1,101 | 1,119 | 800 | 279.75 |
| 2006-04-20 | 1,115 | 1,115 | 1,110 | 1,112 | 3,900 | 278 |
| 2006-04-19 | 1,120 | 1,123 | 1,120 | 1,120 | 1,300 | 280 |
| 2006-04-18 | 1,125 | 1,125 | 1,121 | 1,121 | 400 | 280.25 |
| 2006-04-17 | 1,125 | 1,130 | 1,124 | 1,130 | 2,900 | 282.50 |
| 2006-04-14 | 1,130 | 1,131 | 1,130 | 1,130 | 1,200 | 282.50 |
| 2006-04-13 | 1,137 | 1,139 | 1,135 | 1,135 | 1,800 | 283.75 |
| 2006-04-12 | 1,137 | 1,145 | 1,137 | 1,137 | 1,900 | 284.25 |
| 2006-04-11 | 1,138 | 1,139 | 1,119 | 1,137 | 6,500 | 284.25 |
| 2006-04-10 | 1,148 | 1,148 | 1,100 | 1,126 | 7,800 | 281.50 |
| 2006-04-07 | 1,140 | 1,140 | 1,130 | 1,140 | 4,300 | 285 |
| 2006-04-06 | 1,147 | 1,155 | 1,140 | 1,150 | 3,600 | 287.50 |
| 2006-04-05 | 1,170 | 1,170 | 1,147 | 1,147 | 5,100 | 286.75 |
| 2006-04-04 | 1,139 | 1,150 | 1,135 | 1,150 | 8,900 | 287.50 |
| 2006-04-03 | 1,139 | 1,140 | 1,126 | 1,139 | 3,300 | 284.75 |
| 2006-03-31 | 1,139 | 1,139 | 1,121 | 1,126 | 1,600 | 281.50 |
| 2006-03-30 | 1,116 | 1,135 | 1,116 | 1,120 | 1,600 | 280 |
| 2006-03-29 | 1,120 | 1,120 | 1,115 | 1,115 | 1,500 | 278.75 |
| 2006-03-28 | 1,135 | 1,135 | 1,124 | 1,124 | 400 | 281 |
| 2006-03-27 | 1,149 | 1,149 | 1,140 | 1,140 | 3,800 | 285 |
| 2006-03-24 | 1,150 | 1,150 | 1,130 | 1,140 | 6,200 | 285 |
| 2006-03-23 | 1,120 | 1,138 | 1,120 | 1,135 | 7,400 | 283.75 |
| 2006-03-22 | 1,140 | 1,140 | 1,110 | 1,120 | 10,500 | 280 |
| 2006-03-20 | 1,130 | 1,139 | 1,110 | 1,120 | 20,000 | 280 |
| 2006-03-17 | 1,170 | 1,170 | 1,151 | 1,160 | 2,500 | 290 |
| 2006-03-16 | 1,175 | 1,175 | 1,170 | 1,170 | 1,500 | 292.50 |
| 2006-03-15 | 1,181 | 1,183 | 1,180 | 1,180 | 3,000 | 295 |
| 2006-03-14 | 1,181 | 1,189 | 1,181 | 1,189 | 900 | 297.25 |
| 2006-03-13 | 1,180 | 1,180 | 1,171 | 1,180 | 800 | 295 |
| 2006-03-10 | 1,200 | 1,200 | 1,180 | 1,180 | 3,300 | 295 |
| 2006-03-09 | 1,191 | 1,200 | 1,190 | 1,200 | 1,700 | 300 |
| 2006-03-08 | 1,240 | 1,240 | 1,180 | 1,180 | 14,400 | 295 |
| 2006-03-07 | 1,200 | 1,203 | 1,195 | 1,195 | 5,000 | 298.75 |
| 2006-03-06 | 1,199 | 1,200 | 1,191 | 1,200 | 9,000 | 300 |
| 2006-03-03 | 1,190 | 1,190 | 1,170 | 1,184 | 1,900 | 296 |
| 2006-03-02 | 1,188 | 1,188 | 1,180 | 1,180 | 600 | 295 |
| 2006-03-01 | 1,150 | 1,189 | 1,150 | 1,185 | 6,400 | 296.25 |
| 2006-02-28 | 1,134 | 1,135 | 1,134 | 1,134 | 1,500 | 283.50 |
| 2006-02-27 | 1,134 | 1,149 | 1,133 | 1,133 | 3,600 | 283.25 |
| 2006-02-24 | 1,134 | 1,145 | 1,133 | 1,133 | 1,400 | 283.25 |
| 2006-02-23 | 1,132 | 1,140 | 1,132 | 1,132 | 1,400 | 283 |
| 2006-02-22 | 1,150 | 1,156 | 1,150 | 1,150 | 1,300 | 287.50 |
| 2006-02-21 | 1,130 | 1,150 | 1,130 | 1,150 | 800 | 287.50 |
| 2006-02-20 | 1,154 | 1,154 | 1,130 | 1,130 | 2,800 | 282.50 |
| 2006-02-17 | 1,170 | 1,175 | 1,150 | 1,150 | 1,300 | 287.50 |
| 2006-02-16 | 1,174 | 1,174 | 1,169 | 1,174 | 800 | 293.50 |
| 2006-02-15 | 1,199 | 1,199 | 1,164 | 1,180 | 3,600 | 295 |
| 2006-02-14 | 1,193 | 1,193 | 1,184 | 1,184 | 1,000 | 296 |
| 2006-02-13 | 1,194 | 1,199 | 1,191 | 1,199 | 1,700 | 299.75 |
| 2006-02-10 | 1,199 | 1,199 | 1,190 | 1,193 | 2,100 | 298.25 |
| 2006-02-09 | 1,192 | 1,200 | 1,192 | 1,200 | 3,100 | 300 |
| 2006-02-08 | 1,202 | 1,202 | 1,195 | 1,195 | 1,900 | 298.75 |
| 2006-02-07 | 1,200 | 1,200 | 1,190 | 1,199 | 8,400 | 299.75 |
| 2006-02-06 | 1,152 | 1,189 | 1,152 | 1,189 | 9,200 | 297.25 |
| 2006-02-03 | 1,166 | 1,183 | 1,151 | 1,152 | 6,600 | 288 |
| 2006-02-02 | 1,179 | 1,188 | 1,166 | 1,166 | 8,300 | 291.50 |
| 2006-02-01 | 1,199 | 1,199 | 1,169 | 1,179 | 12,700 | 294.75 |
| 2006-01-31 | 1,188 | 1,190 | 1,180 | 1,190 | 5,400 | 297.50 |
| 2006-01-30 | 1,181 | 1,190 | 1,181 | 1,190 | 1,900 | 297.50 |
| 2006-01-27 | 1,200 | 1,200 | 1,172 | 1,178 | 11,700 | 294.50 |
| 2006-01-26 | 1,179 | 1,209 | 1,179 | 1,188 | 6,500 | 297 |
| 2006-01-25 | 1,192 | 1,200 | 1,175 | 1,176 | 11,700 | 294 |
| 2006-01-24 | 1,194 | 1,214 | 1,194 | 1,214 | 2,200 | 303.50 |
| 2006-01-23 | 1,187 | 1,250 | 1,187 | 1,194 | 7,900 | 298.50 |
| 2006-01-20 | 1,228 | 1,228 | 1,168 | 1,189 | 5,000 | 297.25 |
| 2006-01-19 | 1,200 | 1,230 | 1,200 | 1,230 | 2,900 | 307.50 |
| 2006-01-18 | 1,249 | 1,249 | 1,200 | 1,220 | 10,000 | 305 |
| 2006-01-17 | 1,230 | 1,230 | 1,230 | 1,230 | 800 | 307.50 |
| 2006-01-16 | 1,220 | 1,250 | 1,220 | 1,250 | 13,300 | 312.50 |
| 2006-01-13 | 1,227 | 1,227 | 1,208 | 1,220 | 1,100 | 305 |
| 2006-01-12 | 1,201 | 1,230 | 1,201 | 1,227 | 4,100 | 306.75 |
| 2006-01-11 | 1,230 | 1,230 | 1,206 | 1,207 | 4,000 | 301.75 |
| 2006-01-10 | 1,248 | 1,248 | 1,205 | 1,230 | 4,300 | 307.50 |
| 2006-01-06 | 1,215 | 1,215 | 1,210 | 1,210 | 2,300 | 302.50 |
| 2006-01-05 | 1,250 | 1,250 | 1,205 | 1,215 | 3,900 | 303.75 |
| 2006-01-04 | 1,251 | 1,251 | 1,251 | 1,251 | 1,000 | 312.75 |
分割・併合履歴 ： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株
