7906 ヨネックス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	665	670	662	670	2,300	167.50
2007-12-27	664	674	659	674	9,700	168.50
2007-12-26	650	664	640	664	31,500	166
2007-12-25	625	645	625	645	3,800	161.25
2007-12-21	631	632	620	620	3,600	155
2007-12-20	640	649	630	630	4,700	157.50
2007-12-19	642	642	641	641	4,400	160.25
2007-12-18	650	650	643	643	1,900	160.75
2007-12-17	666	666	645	647	9,800	161.75
2007-12-14	657	662	630	662	10,600	165.50
2007-12-13	643	657	642	657	5,500	164.25
2007-12-12	642	642	635	635	13,600	158.75
2007-12-11	675	675	635	642	45,800	160.50
2007-12-10	655	664	646	655	20,900	163.75
2007-12-07	660	670	660	660	6,700	165
2007-12-06	663	663	654	660	7,600	165
2007-12-05	664	665	646	654	20,900	163.50
2007-12-04	674	679	664	670	8,700	167.50
2007-12-03	677	679	672	677	7,800	169.25
2007-11-30	669	683	669	683	3,300	170.75
2007-11-29	662	662	656	660	1,600	165
2007-11-28	660	660	655	655	5,300	163.75
2007-11-27	664	675	660	660	10,100	165
2007-11-26	679	679	663	664	4,200	166
2007-11-22	685	685	671	671	3,600	167.75
2007-11-21	696	700	671	685	13,000	171.25
2007-11-20	671	690	671	682	1,300	170.50
2007-11-19	670	689	670	689	6,500	172.25
2007-11-16	682	683	670	680	12,400	170
2007-11-15	679	699	670	671	3,200	167.75
2007-11-14	672	673	671	671	1,700	167.75
2007-11-13	677	677	670	670	1,800	167.50
2007-11-12	681	681	679	679	1,300	169.75
2007-11-09	691	691	691	691	200	172.75
2007-11-08	702	702	686	690	600	172.50
2007-11-07	730	730	700	700	6,400	175
2007-11-06	682	705	681	705	7,100	176.25
2007-11-05	702	725	699	702	3,400	175.50
2007-11-02	683	704	683	704	5,000	176
2007-11-01	705	705	687	687	2,600	171.75
2007-10-31	685	700	685	700	1,100	175
2007-10-30	680	693	680	693	3,000	173.25
2007-10-29	689	689	681	681	200	170.25
2007-10-26	675	676	670	672	1,400	168
2007-10-25	673	675	672	673	1,200	168.25
2007-10-24	683	683	671	672	8,800	168
2007-10-23	685	687	685	685	1,000	171.25
2007-10-22	686	690	685	690	400	172.50
2007-10-19	695	695	690	695	1,300	173.75
2007-10-18	696	696	695	695	300	173.75
2007-10-17	700	700	689	690	600	172.50
2007-10-16	713	715	683	683	2,300	170.75
2007-10-15	740	740	714	715	2,100	178.75
2007-10-12	708	708	701	701	2,400	175.25
2007-10-11	706	716	702	704	2,100	176
2007-10-10	740	740	716	716	900	179
2007-10-09	705	740	680	740	18,000	185
2007-10-05	671	671	671	671	100	167.75
2007-10-04	684	684	650	671	9,300	167.75
2007-10-03	682	686	682	684	4,000	171
2007-10-02	700	700	681	681	8,400	170.25
2007-10-01	702	702	682	682	5,900	170.50
2007-09-28	691	701	681	682	5,800	170.50
2007-09-27	691	694	689	690	1,300	172.50
2007-09-26	700	703	686	689	5,900	172.25
2007-09-25	707	707	700	700	3,400	175
2007-09-21	687	700	670	676	10,400	169
2007-09-20	710	719	687	687	5,900	171.75
2007-09-19	702	718	690	700	8,700	175
2007-09-18	718	721	700	700	11,200	175
2007-09-14	713	720	713	716	1,100	179
2007-09-13	729	729	713	713	1,500	178.25
2007-09-12	724	730	724	729	500	182.25
2007-09-11	719	731	711	714	1,500	178.50
2007-09-10	731	731	711	719	3,100	179.75
2007-09-07	721	722	721	721	8,000	180.25
2007-09-06	739	739	720	720	18,900	180
2007-09-05	800	800	739	739	10,100	184.75
2007-09-04	740	743	740	740	1,000	185
2007-09-03	758	758	731	731	3,500	182.75
2007-08-31	720	728	718	728	1,900	182
2007-08-30	717	717	712	712	1,400	178
2007-08-29	716	737	712	717	1,500	179.25
2007-08-28	716	716	711	715	6,100	178.75
2007-08-27	740	740	713	714	8,000	178.50
2007-08-24	722	749	722	730	3,200	182.50
2007-08-23	730	730	720	720	600	180
2007-08-22	734	734	720	720	1,200	180
2007-08-21	745	745	715	734	1,900	183.50
2007-08-20	711	740	711	720	2,500	180
2007-08-17	720	730	710	710	14,500	177.50
2007-08-16	741	741	708	718	4,400	179.50
2007-08-15	751	751	736	738	4,300	184.50
2007-08-14	764	764	745	750	3,700	187.50
2007-08-13	768	768	752	760	1,000	190
2007-08-10	765	783	751	751	8,900	187.75
2007-08-09	797	797	760	765	3,600	191.25
2007-08-08	764	800	764	797	8,100	199.25
2007-08-07	800	800	760	764	7,200	191
2007-08-06	772	772	759	760	4,100	190
2007-08-03	779	779	750	750	7,200	187.50
2007-08-02	775	775	747	749	6,300	187.25
2007-08-01	791	791	750	763	26,200	190.75
2007-07-31	776	784	770	771	14,800	192.75
2007-07-30	760	775	751	775	7,100	193.75
2007-07-27	799	799	775	775	7,800	193.75
2007-07-26	800	800	778	800	8,100	200
2007-07-25	799	800	794	794	8,600	198.50
2007-07-24	800	800	795	795	17,100	198.75
2007-07-23	797	809	795	797	14,900	199.25
2007-07-20	810	810	798	798	5,200	199.50
2007-07-19	804	805	799	799	1,900	199.75
2007-07-18	809	809	800	800	800	200
2007-07-17	800	800	800	800	4,400	200
2007-07-13	802	804	800	800	3,200	200
2007-07-12	803	803	802	802	2,000	200.50
2007-07-11	820	820	803	803	7,100	200.75
2007-07-10	810	810	802	802	3,500	200.50
2007-07-09	810	813	810	811	4,700	202.75
2007-07-06	820	820	815	815	12,700	203.75
2007-07-05	816	822	816	822	4,900	205.50
2007-07-04	814	818	814	818	2,600	204.50
2007-07-03	815	818	814	814	3,600	203.50
2007-07-02	825	825	809	809	23,200	202.25
2007-06-29	806	809	803	808	4,600	202
2007-06-28	810	810	802	805	3,000	201.25
2007-06-27	810	810	805	810	2,900	202.50
2007-06-26	804	809	801	801	5,200	200.25
2007-06-25	806	810	803	803	6,300	200.75
2007-06-22	812	819	806	806	3,400	201.50
2007-06-21	810	814	802	802	11,100	200.50
2007-06-20	810	813	808	810	2,300	202.50
2007-06-19	805	810	805	810	3,900	202.50
2007-06-18	810	815	806	810	8,000	202.50
2007-06-15	805	815	805	810	1,700	202.50
2007-06-14	805	805	804	805	700	201.25
2007-06-13	808	811	808	808	700	202
2007-06-12	810	810	802	805	3,000	201.25
2007-06-11	820	820	810	811	4,800	202.75
2007-06-08	820	825	820	820	2,800	205
2007-06-07	833	833	819	821	4,300	205.25
2007-06-06	802	840	801	825	19,800	206.25
2007-06-05	814	814	803	803	10,700	200.75
2007-06-04	802	810	801	810	1,600	202.50
2007-06-01	809	810	800	800	5,700	200
2007-05-31	803	809	800	805	6,600	201.25
2007-05-30	809	809	808	809	1,200	202.25
2007-05-29	797	809	796	809	700	202.25
2007-05-28	810	810	795	795	2,000	198.75
2007-05-25	800	800	791	793	2,100	198.25
2007-05-24	801	809	791	809	4,500	202.25
2007-05-23	800	800	800	800	1,700	200
2007-05-22	800	800	790	800	3,800	200
2007-05-21	800	800	800	800	1,100	200
2007-05-18	800	801	798	798	2,100	199.50
2007-05-17	801	809	800	800	400	200
2007-05-16	800	805	800	804	5,200	201
2007-05-15	810	810	810	810	1,000	202.50
2007-05-14	806	806	803	803	400	200.75
2007-05-11	850	850	803	803	6,000	200.75
2007-05-10	810	815	801	801	1,900	200.25
2007-05-09	815	815	789	801	11,100	200.25
2007-05-08	825	829	820	820	5,000	205
2007-05-07	847	847	830	839	3,400	209.75
2007-05-02	830	830	830	830	700	207.50
2007-05-01	848	848	827	829	3,500	207.25
2007-04-27	850	850	850	850	100	212.50
2007-04-26	830	850	830	850	4,200	212.50
2007-04-24	840	840	840	840	300	210
2007-04-23	853	853	840	840	500	210
2007-04-20	819	833	819	833	600	208.25
2007-04-18	832	840	809	812	33,700	203
2007-04-17	830	847	820	825	5,300	206.25
2007-04-16	849	849	815	815	3,500	203.75
2007-04-13	850	856	847	852	4,300	213
2007-04-12	859	859	851	851	4,500	212.75
2007-04-11	860	861	860	860	900	215
2007-04-10	858	860	858	860	1,300	215
2007-04-09	860	860	860	860	900	215
2007-04-06	870	870	854	860	4,500	215
2007-04-05	862	862	856	856	1,700	214
2007-04-04	864	864	860	861	2,400	215.25
2007-04-03	870	870	868	868	2,600	217
2007-04-02	874	875	868	868	2,600	217
2007-03-30	877	877	875	875	200	218.75
2007-03-29	870	879	870	879	1,600	219.75
2007-03-28	870	870	870	870	300	217.50
2007-03-26	858	868	858	868	6,900	217
2007-03-23	887	887	868	868	21,400	217
2007-03-22	900	900	870	890	1,800	222.50
2007-03-20	868	880	868	879	800	219.75
2007-03-19	898	898	858	858	1,900	214.50
2007-03-16	895	895	895	895	100	223.75
2007-03-15	900	900	890	890	900	222.50
2007-03-14	900	900	900	900	400	225
2007-03-13	902	902	900	900	1,200	225
2007-03-12	920	921	901	901	1,700	225.25
2007-03-09	909	909	909	909	100	227.25
2007-03-08	910	910	910	910	4,200	227.50
2007-03-07	890	890	890	890	1,600	222.50
2007-03-06	878	890	878	890	1,300	222.50
2007-03-05	890	900	890	900	2,500	225
2007-03-02	912	915	894	900	2,400	225
2007-03-01	912	912	912	912	1,600	228
2007-02-28	910	910	890	905	6,600	226.25
2007-02-27	915	915	911	911	600	227.75
2007-02-26	920	920	909	915	1,200	228.75
2007-02-23	913	913	910	912	900	228
2007-02-22	907	910	901	910	2,000	227.50
2007-02-21	915	915	906	906	1,000	226.50
2007-02-20	917	917	911	911	800	227.75
2007-02-19	920	920	910	910	400	227.50
2007-02-16	910	910	910	910	500	227.50
2007-02-15	920	920	902	902	800	225.50
2007-02-14	891	915	891	915	2,700	228.75
2007-02-13	900	901	890	890	5,500	222.50
2007-02-09	905	905	901	901	1,500	225.25
2007-02-08	918	918	905	905	5,700	226.25
2007-02-07	936	936	922	922	5,900	230.50
2007-02-06	930	936	930	936	900	234
2007-02-05	931	935	931	935	600	233.75
2007-02-02	934	934	926	932	1,300	233
2007-02-01	933	933	928	928	3,300	232
2007-01-31	925	933	921	933	3,600	233.25
2007-01-30	925	926	920	923	8,200	230.75
2007-01-29	930	933	912	913	4,700	228.25
2007-01-26	930	940	930	940	300	235
2007-01-25	965	965	940	940	3,100	235
2007-01-24	920	940	920	940	29,700	235
2007-01-23	931	931	905	910	16,300	227.50
2007-01-22	965	965	941	941	800	235.25
2007-01-18	945	945	945	945	100	236.25
2007-01-17	950	950	950	950	100	237.50
2007-01-16	961	961	950	950	1,100	237.50
2007-01-15	961	965	961	965	600	241.25
2007-01-12	956	960	956	960	4,200	240
2007-01-11	995	995	940	956	4,700	239
2007-01-10	965	965	965	965	200	241.25
2007-01-09	970	970	955	960	700	240
2007-01-05	1,000	1,000	970	970	2,900	242.50
2007-01-04	960	980	960	980	1,000	245

分割・併合履歴： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株