7906 ヨネックス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 586 | 600 | 586 | 600 | 4,100 | 150 |
| 2008-12-29 | 587 | 587 | 580 | 586 | 2,800 | 146.50 |
| 2008-12-26 | 580 | 583 | 580 | 580 | 13,100 | 145 |
| 2008-12-25 | 566 | 585 | 560 | 580 | 10,600 | 145 |
| 2008-12-24 | 570 | 570 | 561 | 565 | 3,600 | 141.25 |
| 2008-12-22 | 584 | 585 | 565 | 570 | 5,300 | 142.50 |
| 2008-12-19 | 572 | 585 | 570 | 584 | 7,000 | 146 |
| 2008-12-18 | 587 | 588 | 570 | 575 | 8,400 | 143.75 |
| 2008-12-17 | 580 | 590 | 567 | 567 | 8,600 | 141.75 |
| 2008-12-16 | 585 | 588 | 565 | 568 | 18,400 | 142 |
| 2008-12-15 | 557 | 570 | 550 | 565 | 9,300 | 141.25 |
| 2008-12-12 | 560 | 572 | 554 | 566 | 8,500 | 141.50 |
| 2008-12-11 | 564 | 580 | 560 | 570 | 6,500 | 142.50 |
| 2008-12-10 | 564 | 580 | 560 | 574 | 13,300 | 143.50 |
| 2008-12-09 | 614 | 614 | 565 | 584 | 57,700 | 146 |
| 2008-12-08 | 511 | 515 | 505 | 515 | 14,200 | 128.75 |
| 2008-12-05 | 511 | 521 | 501 | 521 | 14,200 | 130.25 |
| 2008-12-04 | 521 | 524 | 505 | 524 | 10,100 | 131 |
| 2008-12-03 | 525 | 530 | 510 | 515 | 4,800 | 128.75 |
| 2008-12-02 | 520 | 530 | 520 | 520 | 4,400 | 130 |
| 2008-12-01 | 531 | 546 | 525 | 535 | 7,800 | 133.75 |
| 2008-11-28 | 526 | 534 | 525 | 527 | 15,200 | 131.75 |
| 2008-11-27 | 513 | 535 | 513 | 525 | 1,800 | 131.25 |
| 2008-11-26 | 528 | 535 | 515 | 515 | 1,500 | 128.75 |
| 2008-11-25 | 527 | 550 | 527 | 530 | 16,800 | 132.50 |
| 2008-11-21 | 481 | 507 | 480 | 507 | 14,700 | 126.75 |
| 2008-11-20 | 503 | 503 | 478 | 481 | 44,000 | 120.25 |
| 2008-11-19 | 525 | 535 | 520 | 521 | 7,800 | 130.25 |
| 2008-11-18 | 540 | 540 | 525 | 526 | 5,100 | 131.50 |
| 2008-11-17 | 545 | 545 | 531 | 536 | 6,600 | 134 |
| 2008-11-14 | 540 | 561 | 531 | 555 | 12,300 | 138.75 |
| 2008-11-13 | 530 | 549 | 525 | 549 | 8,200 | 137.25 |
| 2008-11-12 | 533 | 551 | 520 | 551 | 10,400 | 137.75 |
| 2008-11-11 | 560 | 570 | 521 | 543 | 15,300 | 135.75 |
| 2008-11-10 | 557 | 560 | 547 | 559 | 6,300 | 139.75 |
| 2008-11-07 | 540 | 557 | 535 | 557 | 30,400 | 139.25 |
| 2008-11-06 | 577 | 577 | 545 | 560 | 33,300 | 140 |
| 2008-11-05 | 580 | 589 | 550 | 567 | 65,000 | 141.75 |
| 2008-11-04 | 608 | 608 | 570 | 582 | 46,300 | 145.50 |
| 2008-10-31 | 548 | 556 | 510 | 538 | 40,500 | 134.50 |
| 2008-10-30 | 550 | 560 | 520 | 558 | 27,000 | 139.50 |
| 2008-10-29 | 560 | 577 | 530 | 540 | 6,500 | 135 |
| 2008-10-28 | 576 | 576 | 500 | 520 | 16,500 | 130 |
| 2008-10-27 | 569 | 597 | 568 | 577 | 5,600 | 144.25 |
| 2008-10-24 | 625 | 644 | 575 | 575 | 13,600 | 143.75 |
| 2008-10-23 | 645 | 645 | 621 | 644 | 6,300 | 161 |
| 2008-10-22 | 668 | 668 | 650 | 655 | 6,900 | 163.75 |
| 2008-10-21 | 709 | 709 | 666 | 666 | 17,300 | 166.50 |
| 2008-10-20 | 727 | 727 | 640 | 659 | 74,000 | 164.75 |
| 2008-10-17 | 744 | 744 | 730 | 740 | 3,900 | 185 |
| 2008-10-16 | 740 | 754 | 730 | 750 | 39,800 | 187.50 |
| 2008-10-15 | 727 | 733 | 720 | 730 | 12,100 | 182.50 |
| 2008-10-14 | 720 | 730 | 719 | 725 | 3,300 | 181.25 |
| 2008-10-10 | 670 | 719 | 650 | 719 | 25,200 | 179.75 |
| 2008-10-09 | 651 | 687 | 621 | 684 | 3,900 | 171 |
| 2008-10-08 | 710 | 710 | 656 | 656 | 6,800 | 164 |
| 2008-10-07 | 660 | 709 | 660 | 700 | 7,300 | 175 |
| 2008-10-06 | 711 | 711 | 690 | 710 | 6,700 | 177.50 |
| 2008-10-03 | 733 | 733 | 721 | 731 | 4,600 | 182.75 |
| 2008-10-02 | 745 | 747 | 731 | 747 | 1,300 | 186.75 |
| 2008-10-01 | 746 | 748 | 738 | 748 | 9,100 | 187 |
| 2008-09-30 | 747 | 748 | 689 | 747 | 19,600 | 186.75 |
| 2008-09-29 | 752 | 754 | 720 | 754 | 9,100 | 188.50 |
| 2008-09-26 | 742 | 759 | 737 | 759 | 6,700 | 189.75 |
| 2008-09-25 | 725 | 755 | 722 | 755 | 14,100 | 188.75 |
| 2008-09-24 | 722 | 750 | 670 | 744 | 12,300 | 186 |
| 2008-09-22 | 749 | 750 | 720 | 741 | 7,800 | 185.25 |
| 2008-09-19 | 701 | 760 | 696 | 760 | 25,100 | 190 |
| 2008-09-18 | 688 | 690 | 675 | 690 | 4,600 | 172.50 |
| 2008-09-17 | 670 | 699 | 655 | 697 | 13,900 | 174.25 |
| 2008-09-16 | 660 | 669 | 638 | 669 | 10,800 | 167.25 |
| 2008-09-12 | 665 | 680 | 655 | 680 | 7,800 | 170 |
| 2008-09-11 | 657 | 676 | 656 | 675 | 1,500 | 168.75 |
| 2008-09-10 | 650 | 678 | 649 | 677 | 8,800 | 169.25 |
| 2008-09-09 | 660 | 660 | 646 | 660 | 2,300 | 165 |
| 2008-09-08 | 637 | 660 | 637 | 650 | 4,200 | 162.50 |
| 2008-09-05 | 661 | 665 | 640 | 657 | 15,800 | 164.25 |
| 2008-09-04 | 650 | 662 | 645 | 651 | 5,800 | 162.75 |
| 2008-09-03 | 653 | 663 | 653 | 653 | 4,100 | 163.25 |
| 2008-09-02 | 670 | 679 | 653 | 653 | 1,700 | 163.25 |
| 2008-09-01 | 671 | 671 | 666 | 670 | 4,100 | 167.50 |
| 2008-08-29 | 650 | 678 | 650 | 678 | 5,900 | 169.50 |
| 2008-08-28 | 637 | 640 | 634 | 640 | 5,000 | 160 |
| 2008-08-27 | 655 | 655 | 622 | 639 | 13,300 | 159.75 |
| 2008-08-26 | 660 | 660 | 655 | 655 | 4,600 | 163.75 |
| 2008-08-25 | 680 | 680 | 670 | 670 | 8,200 | 167.50 |
| 2008-08-22 | 650 | 660 | 650 | 650 | 7,100 | 162.50 |
| 2008-08-21 | 655 | 660 | 652 | 652 | 4,300 | 163 |
| 2008-08-20 | 651 | 660 | 650 | 660 | 12,500 | 165 |
| 2008-08-19 | 658 | 658 | 653 | 656 | 3,500 | 164 |
| 2008-08-18 | 660 | 670 | 650 | 668 | 6,200 | 167 |
| 2008-08-15 | 679 | 679 | 653 | 653 | 9,100 | 163.25 |
| 2008-08-14 | 693 | 693 | 675 | 676 | 15,000 | 169 |
| 2008-08-13 | 730 | 730 | 710 | 710 | 7,800 | 177.50 |
| 2008-08-12 | 731 | 736 | 717 | 720 | 11,100 | 180 |
| 2008-08-11 | 742 | 743 | 721 | 731 | 15,500 | 182.75 |
| 2008-08-08 | 700 | 735 | 695 | 732 | 12,200 | 183 |
| 2008-08-07 | 704 | 728 | 696 | 700 | 4,500 | 175 |
| 2008-08-06 | 727 | 727 | 714 | 714 | 5,000 | 178.50 |
| 2008-08-05 | 705 | 705 | 680 | 680 | 8,300 | 170 |
| 2008-08-04 | 727 | 730 | 703 | 710 | 2,900 | 177.50 |
| 2008-08-01 | 735 | 735 | 725 | 730 | 7,700 | 182.50 |
| 2008-07-31 | 734 | 734 | 725 | 732 | 2,200 | 183 |
| 2008-07-30 | 737 | 737 | 731 | 736 | 1,400 | 184 |
| 2008-07-29 | 735 | 738 | 730 | 735 | 4,100 | 183.75 |
| 2008-07-28 | 731 | 735 | 720 | 733 | 2,500 | 183.25 |
| 2008-07-25 | 701 | 722 | 701 | 720 | 5,300 | 180 |
| 2008-07-24 | 739 | 740 | 716 | 716 | 2,600 | 179 |
| 2008-07-23 | 741 | 741 | 711 | 729 | 3,000 | 182.25 |
| 2008-07-22 | 742 | 746 | 731 | 731 | 4,700 | 182.75 |
| 2008-07-18 | 760 | 760 | 740 | 740 | 4,600 | 185 |
| 2008-07-17 | 760 | 760 | 759 | 759 | 1,100 | 189.75 |
| 2008-07-16 | 775 | 775 | 760 | 760 | 2,900 | 190 |
| 2008-07-15 | 780 | 780 | 775 | 780 | 2,100 | 195 |
| 2008-07-14 | 780 | 780 | 775 | 775 | 600 | 193.75 |
| 2008-07-11 | 800 | 800 | 780 | 795 | 7,100 | 198.75 |
| 2008-07-10 | 775 | 790 | 775 | 790 | 1,200 | 197.50 |
| 2008-07-09 | 780 | 798 | 772 | 773 | 3,000 | 193.25 |
| 2008-07-08 | 811 | 811 | 774 | 800 | 14,500 | 200 |
| 2008-07-07 | 770 | 790 | 770 | 789 | 5,100 | 197.25 |
| 2008-07-04 | 782 | 782 | 775 | 782 | 2,700 | 195.50 |
| 2008-07-03 | 776 | 784 | 775 | 775 | 5,300 | 193.75 |
| 2008-07-02 | 803 | 803 | 776 | 776 | 5,500 | 194 |
| 2008-07-01 | 811 | 811 | 803 | 803 | 17,600 | 200.75 |
| 2008-06-30 | 781 | 803 | 773 | 803 | 8,800 | 200.75 |
| 2008-06-27 | 781 | 788 | 770 | 781 | 3,600 | 195.25 |
| 2008-06-26 | 783 | 790 | 780 | 790 | 4,500 | 197.50 |
| 2008-06-25 | 785 | 785 | 766 | 785 | 1,500 | 196.25 |
| 2008-06-24 | 777 | 785 | 775 | 785 | 4,300 | 196.25 |
| 2008-06-23 | 775 | 776 | 772 | 774 | 6,100 | 193.50 |
| 2008-06-20 | 785 | 785 | 774 | 785 | 2,400 | 196.25 |
| 2008-06-19 | 789 | 789 | 781 | 785 | 1,100 | 196.25 |
| 2008-06-18 | 788 | 788 | 784 | 785 | 700 | 196.25 |
| 2008-06-17 | 782 | 782 | 782 | 782 | 300 | 195.50 |
| 2008-06-16 | 789 | 789 | 782 | 782 | 500 | 195.50 |
| 2008-06-13 | 780 | 787 | 780 | 787 | 300 | 196.75 |
| 2008-06-12 | 788 | 788 | 770 | 772 | 4,500 | 193 |
| 2008-06-11 | 784 | 790 | 780 | 789 | 2,300 | 197.25 |
| 2008-06-10 | 776 | 786 | 776 | 786 | 1,500 | 196.50 |
| 2008-06-09 | 780 | 786 | 774 | 774 | 4,500 | 193.50 |
| 2008-06-06 | 785 | 789 | 782 | 783 | 5,600 | 195.75 |
| 2008-06-05 | 798 | 798 | 781 | 791 | 8,500 | 197.75 |
| 2008-06-04 | 799 | 799 | 781 | 789 | 4,200 | 197.25 |
| 2008-06-03 | 798 | 800 | 797 | 799 | 3,600 | 199.75 |
| 2008-06-02 | 812 | 812 | 807 | 807 | 2,500 | 201.75 |
| 2008-05-30 | 800 | 810 | 799 | 810 | 2,100 | 202.50 |
| 2008-05-29 | 794 | 800 | 794 | 799 | 1,500 | 199.75 |
| 2008-05-28 | 803 | 807 | 798 | 807 | 1,400 | 201.75 |
| 2008-05-27 | 797 | 806 | 797 | 804 | 1,000 | 201 |
| 2008-05-26 | 810 | 811 | 800 | 807 | 2,400 | 201.75 |
| 2008-05-23 | 810 | 814 | 809 | 810 | 1,300 | 202.50 |
| 2008-05-22 | 810 | 813 | 809 | 810 | 6,000 | 202.50 |
| 2008-05-21 | 809 | 817 | 809 | 812 | 4,600 | 203 |
| 2008-05-20 | 809 | 814 | 808 | 814 | 5,900 | 203.50 |
| 2008-05-19 | 792 | 814 | 792 | 813 | 11,100 | 203.25 |
| 2008-05-16 | 810 | 815 | 809 | 810 | 10,500 | 202.50 |
| 2008-05-15 | 810 | 828 | 810 | 819 | 16,000 | 204.75 |
| 2008-05-14 | 814 | 819 | 812 | 819 | 4,000 | 204.75 |
| 2008-05-13 | 817 | 817 | 805 | 815 | 7,500 | 203.75 |
| 2008-05-12 | 824 | 824 | 809 | 818 | 7,300 | 204.50 |
| 2008-05-09 | 805 | 808 | 800 | 804 | 6,300 | 201 |
| 2008-05-08 | 817 | 845 | 800 | 806 | 42,300 | 201.50 |
| 2008-05-07 | 819 | 819 | 814 | 816 | 5,400 | 204 |
| 2008-05-02 | 824 | 825 | 814 | 817 | 13,900 | 204.25 |
| 2008-05-01 | 822 | 824 | 819 | 824 | 6,400 | 206 |
| 2008-04-30 | 816 | 820 | 815 | 820 | 5,900 | 205 |
| 2008-04-28 | 820 | 820 | 812 | 816 | 5,500 | 204 |
| 2008-04-25 | 815 | 822 | 810 | 815 | 7,000 | 203.75 |
| 2008-04-24 | 806 | 819 | 805 | 810 | 5,900 | 202.50 |
| 2008-04-23 | 793 | 802 | 793 | 802 | 4,300 | 200.50 |
| 2008-04-22 | 800 | 815 | 799 | 800 | 12,400 | 200 |
| 2008-04-21 | 821 | 825 | 800 | 804 | 21,300 | 201 |
| 2008-04-18 | 815 | 830 | 801 | 820 | 51,500 | 205 |
| 2008-04-17 | 816 | 816 | 805 | 806 | 2,400 | 201.50 |
| 2008-04-16 | 803 | 818 | 802 | 816 | 8,300 | 204 |
| 2008-04-15 | 798 | 802 | 798 | 802 | 1,800 | 200.50 |
| 2008-04-14 | 799 | 799 | 796 | 798 | 2,100 | 199.50 |
| 2008-04-11 | 792 | 792 | 791 | 791 | 600 | 197.75 |
| 2008-04-10 | 799 | 799 | 795 | 799 | 2,200 | 199.75 |
| 2008-04-09 | 808 | 808 | 791 | 792 | 3,100 | 198 |
| 2008-04-08 | 795 | 800 | 795 | 798 | 1,200 | 199.50 |
| 2008-04-07 | 799 | 799 | 792 | 795 | 6,200 | 198.75 |
| 2008-04-04 | 797 | 797 | 791 | 792 | 1,100 | 198 |
| 2008-04-03 | 799 | 800 | 792 | 792 | 1,600 | 198 |
| 2008-04-02 | 799 | 799 | 791 | 795 | 1,300 | 198.75 |
| 2008-04-01 | 805 | 805 | 790 | 790 | 4,400 | 197.50 |
| 2008-03-31 | 800 | 801 | 791 | 800 | 2,600 | 200 |
| 2008-03-28 | 800 | 800 | 781 | 790 | 3,000 | 197.50 |
| 2008-03-27 | 800 | 800 | 780 | 780 | 4,000 | 195 |
| 2008-03-26 | 799 | 799 | 791 | 793 | 5,000 | 198.25 |
| 2008-03-25 | 810 | 811 | 803 | 807 | 9,100 | 201.75 |
| 2008-03-24 | 808 | 810 | 792 | 808 | 4,500 | 202 |
| 2008-03-21 | 800 | 800 | 790 | 795 | 6,500 | 198.75 |
| 2008-03-19 | 780 | 795 | 780 | 780 | 8,800 | 195 |
| 2008-03-18 | 796 | 796 | 780 | 785 | 2,200 | 196.25 |
| 2008-03-17 | 801 | 805 | 760 | 770 | 3,700 | 192.50 |
| 2008-03-14 | 802 | 805 | 800 | 802 | 2,900 | 200.50 |
| 2008-03-13 | 816 | 816 | 800 | 805 | 12,200 | 201.25 |
| 2008-03-12 | 810 | 815 | 801 | 815 | 7,500 | 203.75 |
| 2008-03-11 | 800 | 810 | 800 | 804 | 2,900 | 201 |
| 2008-03-10 | 800 | 808 | 800 | 808 | 4,800 | 202 |
| 2008-03-07 | 810 | 810 | 800 | 801 | 29,200 | 200.25 |
| 2008-03-06 | 800 | 815 | 800 | 810 | 6,400 | 202.50 |
| 2008-03-05 | 804 | 810 | 798 | 810 | 4,700 | 202.50 |
| 2008-03-04 | 806 | 806 | 801 | 801 | 2,000 | 200.25 |
| 2008-03-03 | 801 | 859 | 799 | 804 | 23,900 | 201 |
| 2008-02-29 | 808 | 810 | 801 | 810 | 3,800 | 202.50 |
| 2008-02-28 | 800 | 811 | 800 | 809 | 13,000 | 202.25 |
| 2008-02-27 | 807 | 820 | 801 | 810 | 4,400 | 202.50 |
| 2008-02-26 | 831 | 831 | 810 | 815 | 31,600 | 203.75 |
| 2008-02-25 | 803 | 810 | 785 | 807 | 5,800 | 201.75 |
| 2008-02-22 | 800 | 805 | 790 | 803 | 5,400 | 200.75 |
| 2008-02-21 | 803 | 803 | 798 | 800 | 12,200 | 200 |
| 2008-02-20 | 805 | 809 | 800 | 800 | 7,600 | 200 |
| 2008-02-19 | 814 | 822 | 807 | 810 | 3,900 | 202.50 |
| 2008-02-18 | 825 | 825 | 800 | 815 | 8,400 | 203.75 |
| 2008-02-15 | 821 | 825 | 802 | 820 | 4,700 | 205 |
| 2008-02-14 | 829 | 830 | 800 | 825 | 12,600 | 206.25 |
| 2008-02-13 | 829 | 829 | 820 | 824 | 4,700 | 206 |
| 2008-02-12 | 783 | 835 | 781 | 807 | 7,200 | 201.75 |
| 2008-02-08 | 797 | 798 | 782 | 782 | 4,600 | 195.50 |
| 2008-02-07 | 800 | 802 | 781 | 781 | 9,800 | 195.25 |
| 2008-02-06 | 844 | 850 | 800 | 812 | 26,100 | 203 |
| 2008-02-05 | 841 | 860 | 840 | 846 | 26,300 | 211.50 |
| 2008-02-04 | 860 | 860 | 825 | 840 | 53,800 | 210 |
| 2008-02-01 | 780 | 800 | 775 | 800 | 24,800 | 200 |
| 2008-01-31 | 774 | 775 | 750 | 775 | 29,900 | 193.75 |
| 2008-01-30 | 800 | 801 | 773 | 774 | 37,200 | 193.50 |
| 2008-01-29 | 860 | 861 | 777 | 800 | 133,000 | 200 |
| 2008-01-28 | 949 | 949 | 860 | 860 | 200,900 | 215 |
| 2008-01-25 | 760 | 854 | 760 | 849 | 61,700 | 212.25 |
| 2008-01-24 | 710 | 775 | 710 | 755 | 17,800 | 188.75 |
| 2008-01-23 | 690 | 705 | 690 | 705 | 5,400 | 176.25 |
| 2008-01-22 | 710 | 710 | 666 | 690 | 7,100 | 172.50 |
| 2008-01-21 | 700 | 700 | 698 | 698 | 700 | 174.50 |
| 2008-01-18 | 664 | 680 | 660 | 674 | 8,000 | 168.50 |
| 2008-01-17 | 665 | 674 | 661 | 674 | 3,300 | 168.50 |
| 2008-01-16 | 670 | 693 | 665 | 666 | 6,800 | 166.50 |
| 2008-01-15 | 691 | 700 | 685 | 690 | 13,900 | 172.50 |
| 2008-01-11 | 702 | 702 | 681 | 681 | 14,700 | 170.25 |
| 2008-01-10 | 670 | 670 | 650 | 664 | 4,800 | 166 |
| 2008-01-09 | 650 | 653 | 650 | 651 | 3,500 | 162.75 |
| 2008-01-08 | 645 | 650 | 645 | 650 | 700 | 162.50 |
| 2008-01-07 | 659 | 659 | 650 | 650 | 3,000 | 162.50 |
| 2008-01-04 | 650 | 660 | 650 | 660 | 2,000 | 165 |
分割・併合履歴 ： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株
