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