7906 ヨネックス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 636 | 645 | 635 | 645 | 10,300 | 161.25 |
| 2009-12-29 | 632 | 636 | 628 | 636 | 2,600 | 159 |
| 2009-12-28 | 631 | 638 | 631 | 634 | 3,000 | 158.50 |
| 2009-12-25 | 625 | 630 | 625 | 629 | 1,900 | 157.25 |
| 2009-12-24 | 625 | 630 | 624 | 624 | 3,700 | 156 |
| 2009-12-22 | 630 | 632 | 623 | 625 | 4,400 | 156.25 |
| 2009-12-21 | 625 | 630 | 621 | 624 | 4,900 | 156 |
| 2009-12-18 | 618 | 630 | 618 | 629 | 9,200 | 157.25 |
| 2009-12-17 | 616 | 621 | 614 | 619 | 10,300 | 154.75 |
| 2009-12-16 | 611 | 623 | 611 | 614 | 6,800 | 153.50 |
| 2009-12-15 | 605 | 626 | 605 | 623 | 4,800 | 155.75 |
| 2009-12-14 | 625 | 625 | 611 | 613 | 26,900 | 153.25 |
| 2009-12-11 | 625 | 639 | 625 | 638 | 10,500 | 159.50 |
| 2009-12-10 | 641 | 648 | 638 | 640 | 15,700 | 160 |
| 2009-12-09 | 650 | 656 | 650 | 651 | 8,900 | 162.75 |
| 2009-12-08 | 636 | 670 | 634 | 653 | 20,100 | 163.25 |
| 2009-12-07 | 624 | 639 | 624 | 637 | 14,100 | 159.25 |
| 2009-12-04 | 617 | 629 | 615 | 629 | 4,900 | 157.25 |
| 2009-12-03 | 610 | 620 | 610 | 615 | 12,200 | 153.75 |
| 2009-12-02 | 616 | 620 | 616 | 620 | 19,500 | 155 |
| 2009-12-01 | 591 | 621 | 591 | 618 | 9,600 | 154.50 |
| 2009-11-30 | 612 | 612 | 590 | 610 | 4,700 | 152.50 |
| 2009-11-27 | 610 | 610 | 600 | 600 | 7,200 | 150 |
| 2009-11-26 | 615 | 620 | 612 | 620 | 500 | 155 |
| 2009-11-25 | 615 | 622 | 611 | 615 | 1,100 | 153.75 |
| 2009-11-24 | 616 | 629 | 616 | 620 | 2,800 | 155 |
| 2009-11-20 | 626 | 636 | 624 | 630 | 2,700 | 157.50 |
| 2009-11-19 | 623 | 630 | 620 | 630 | 5,500 | 157.50 |
| 2009-11-18 | 641 | 641 | 632 | 632 | 4,500 | 158 |
| 2009-11-17 | 650 | 650 | 643 | 643 | 1,200 | 160.75 |
| 2009-11-16 | 655 | 655 | 650 | 650 | 3,100 | 162.50 |
| 2009-11-13 | 660 | 669 | 654 | 655 | 3,900 | 163.75 |
| 2009-11-12 | 669 | 669 | 650 | 660 | 7,000 | 165 |
| 2009-11-11 | 630 | 650 | 630 | 649 | 17,900 | 162.25 |
| 2009-11-10 | 655 | 660 | 653 | 660 | 2,200 | 165 |
| 2009-11-09 | 660 | 663 | 656 | 660 | 1,800 | 165 |
| 2009-11-06 | 660 | 660 | 658 | 658 | 2,200 | 164.50 |
| 2009-11-05 | 665 | 665 | 660 | 660 | 1,900 | 165 |
| 2009-11-04 | 667 | 670 | 663 | 670 | 2,100 | 167.50 |
| 2009-11-02 | 653 | 679 | 651 | 676 | 8,800 | 169 |
| 2009-10-30 | 670 | 670 | 670 | 670 | 1,100 | 167.50 |
| 2009-10-29 | 661 | 662 | 660 | 660 | 7,700 | 165 |
| 2009-10-28 | 666 | 674 | 666 | 670 | 800 | 167.50 |
| 2009-10-27 | 670 | 672 | 666 | 672 | 3,700 | 168 |
| 2009-10-26 | 666 | 675 | 661 | 674 | 3,300 | 168.50 |
| 2009-10-23 | 674 | 674 | 665 | 665 | 1,800 | 166.25 |
| 2009-10-22 | 665 | 665 | 663 | 664 | 1,800 | 166 |
| 2009-10-21 | 663 | 666 | 662 | 666 | 1,300 | 166.50 |
| 2009-10-20 | 670 | 671 | 662 | 662 | 6,500 | 165.50 |
| 2009-10-19 | 673 | 673 | 670 | 670 | 3,500 | 167.50 |
| 2009-10-16 | 666 | 675 | 655 | 675 | 13,000 | 168.75 |
| 2009-10-15 | 670 | 680 | 665 | 665 | 3,300 | 166.25 |
| 2009-10-14 | 670 | 682 | 665 | 670 | 5,300 | 167.50 |
| 2009-10-13 | 694 | 694 | 675 | 678 | 14,700 | 169.50 |
| 2009-10-09 | 695 | 695 | 681 | 689 | 27,200 | 172.25 |
| 2009-10-08 | 665 | 692 | 665 | 692 | 24,300 | 173 |
| 2009-10-07 | 661 | 670 | 661 | 666 | 12,400 | 166.50 |
| 2009-10-06 | 662 | 663 | 660 | 660 | 2,800 | 165 |
| 2009-10-05 | 668 | 668 | 660 | 662 | 7,100 | 165.50 |
| 2009-10-02 | 666 | 669 | 653 | 660 | 6,400 | 165 |
| 2009-10-01 | 682 | 684 | 674 | 676 | 4,200 | 169 |
| 2009-09-30 | 680 | 680 | 676 | 680 | 7,200 | 170 |
| 2009-09-29 | 663 | 690 | 663 | 672 | 5,300 | 168 |
| 2009-09-28 | 674 | 674 | 663 | 665 | 8,700 | 166.25 |
| 2009-09-25 | 675 | 683 | 674 | 675 | 5,000 | 168.75 |
| 2009-09-24 | 678 | 680 | 675 | 680 | 5,200 | 170 |
| 2009-09-18 | 674 | 679 | 674 | 679 | 6,500 | 169.75 |
| 2009-09-17 | 672 | 674 | 671 | 674 | 3,100 | 168.50 |
| 2009-09-16 | 680 | 680 | 673 | 673 | 1,600 | 168.25 |
| 2009-09-15 | 679 | 679 | 671 | 678 | 3,300 | 169.50 |
| 2009-09-14 | 690 | 690 | 674 | 679 | 9,300 | 169.75 |
| 2009-09-11 | 680 | 680 | 675 | 680 | 7,100 | 170 |
| 2009-09-10 | 676 | 680 | 675 | 678 | 11,800 | 169.50 |
| 2009-09-09 | 677 | 679 | 675 | 675 | 10,700 | 168.75 |
| 2009-09-08 | 679 | 680 | 677 | 680 | 1,600 | 170 |
| 2009-09-07 | 681 | 682 | 677 | 677 | 5,600 | 169.25 |
| 2009-09-04 | 690 | 690 | 680 | 680 | 6,400 | 170 |
| 2009-09-03 | 687 | 689 | 686 | 688 | 5,000 | 172 |
| 2009-09-02 | 695 | 695 | 683 | 690 | 11,500 | 172.50 |
| 2009-09-01 | 689 | 697 | 689 | 695 | 8,800 | 173.75 |
| 2009-08-31 | 696 | 696 | 690 | 692 | 7,700 | 173 |
| 2009-08-28 | 696 | 696 | 691 | 695 | 8,900 | 173.75 |
| 2009-08-27 | 690 | 700 | 690 | 696 | 9,700 | 174 |
| 2009-08-26 | 688 | 696 | 688 | 693 | 10,800 | 173.25 |
| 2009-08-25 | 689 | 690 | 688 | 688 | 1,500 | 172 |
| 2009-08-24 | 690 | 692 | 688 | 691 | 10,100 | 172.75 |
| 2009-08-21 | 695 | 695 | 691 | 692 | 4,200 | 173 |
| 2009-08-20 | 698 | 698 | 692 | 694 | 8,600 | 173.50 |
| 2009-08-19 | 697 | 698 | 687 | 697 | 7,300 | 174.25 |
| 2009-08-18 | 698 | 698 | 685 | 697 | 12,500 | 174.25 |
| 2009-08-17 | 701 | 701 | 688 | 688 | 13,900 | 172 |
| 2009-08-14 | 709 | 715 | 701 | 701 | 47,600 | 175.25 |
| 2009-08-13 | 700 | 706 | 696 | 703 | 20,000 | 175.75 |
| 2009-08-12 | 700 | 704 | 697 | 703 | 13,300 | 175.75 |
| 2009-08-11 | 697 | 705 | 694 | 700 | 30,200 | 175 |
| 2009-08-10 | 685 | 694 | 682 | 694 | 9,400 | 173.50 |
| 2009-08-07 | 693 | 694 | 682 | 688 | 23,100 | 172 |
| 2009-08-06 | 679 | 695 | 679 | 688 | 22,500 | 172 |
| 2009-08-05 | 684 | 690 | 681 | 689 | 13,300 | 172.25 |
| 2009-08-04 | 690 | 690 | 681 | 683 | 11,500 | 170.75 |
| 2009-08-03 | 708 | 713 | 661 | 685 | 65,400 | 171.25 |
| 2009-07-31 | 691 | 700 | 686 | 698 | 28,800 | 174.50 |
| 2009-07-30 | 675 | 693 | 673 | 681 | 39,800 | 170.25 |
| 2009-07-29 | 670 | 674 | 670 | 674 | 7,400 | 168.50 |
| 2009-07-28 | 674 | 677 | 667 | 671 | 17,300 | 167.75 |
| 2009-07-27 | 670 | 673 | 665 | 669 | 16,900 | 167.25 |
| 2009-07-24 | 671 | 672 | 663 | 670 | 22,800 | 167.50 |
| 2009-07-23 | 674 | 674 | 665 | 667 | 12,800 | 166.75 |
| 2009-07-22 | 680 | 680 | 660 | 665 | 29,900 | 166.25 |
| 2009-07-21 | 670 | 679 | 658 | 673 | 94,100 | 168.25 |
| 2009-07-17 | 705 | 719 | 695 | 718 | 96,200 | 179.50 |
| 2009-07-16 | 700 | 702 | 685 | 693 | 33,100 | 173.25 |
| 2009-07-15 | 686 | 699 | 681 | 694 | 25,100 | 173.50 |
| 2009-07-14 | 697 | 699 | 690 | 696 | 29,600 | 174 |
| 2009-07-13 | 686 | 700 | 676 | 680 | 57,600 | 170 |
| 2009-07-10 | 678 | 678 | 660 | 676 | 29,000 | 169 |
| 2009-07-09 | 642 | 670 | 635 | 668 | 9,500 | 167 |
| 2009-07-08 | 651 | 651 | 633 | 643 | 22,400 | 160.75 |
| 2009-07-07 | 667 | 667 | 656 | 661 | 21,400 | 165.25 |
| 2009-07-06 | 671 | 674 | 660 | 670 | 13,500 | 167.50 |
| 2009-07-03 | 668 | 675 | 666 | 667 | 23,800 | 166.75 |
| 2009-07-02 | 676 | 676 | 666 | 673 | 11,600 | 168.25 |
| 2009-07-01 | 680 | 680 | 666 | 673 | 32,400 | 168.25 |
| 2009-06-30 | 666 | 673 | 662 | 670 | 30,600 | 167.50 |
| 2009-06-29 | 689 | 695 | 653 | 663 | 81,400 | 165.75 |
| 2009-06-26 | 631 | 648 | 631 | 647 | 29,600 | 161.75 |
| 2009-06-25 | 624 | 630 | 623 | 625 | 5,900 | 156.25 |
| 2009-06-24 | 626 | 626 | 622 | 626 | 6,000 | 156.50 |
| 2009-06-23 | 627 | 627 | 625 | 625 | 9,900 | 156.25 |
| 2009-06-22 | 631 | 631 | 628 | 629 | 11,200 | 157.25 |
| 2009-06-19 | 628 | 634 | 628 | 631 | 3,200 | 157.75 |
| 2009-06-18 | 629 | 631 | 627 | 627 | 4,700 | 156.75 |
| 2009-06-17 | 633 | 633 | 629 | 632 | 6,000 | 158 |
| 2009-06-16 | 632 | 634 | 630 | 631 | 6,500 | 157.75 |
| 2009-06-15 | 644 | 644 | 634 | 634 | 18,100 | 158.50 |
| 2009-06-12 | 631 | 639 | 628 | 634 | 28,500 | 158.50 |
| 2009-06-11 | 632 | 632 | 626 | 628 | 14,000 | 157 |
| 2009-06-10 | 630 | 630 | 625 | 630 | 16,300 | 157.50 |
| 2009-06-09 | 629 | 631 | 629 | 630 | 6,800 | 157.50 |
| 2009-06-08 | 627 | 632 | 625 | 632 | 15,200 | 158 |
| 2009-06-05 | 630 | 631 | 626 | 631 | 7,900 | 157.75 |
| 2009-06-04 | 631 | 635 | 631 | 632 | 9,900 | 158 |
| 2009-06-03 | 638 | 639 | 631 | 636 | 7,100 | 159 |
| 2009-06-02 | 637 | 639 | 630 | 633 | 11,700 | 158.25 |
| 2009-06-01 | 629 | 635 | 624 | 629 | 18,600 | 157.25 |
| 2009-05-29 | 640 | 642 | 623 | 639 | 27,900 | 159.75 |
| 2009-05-28 | 631 | 648 | 631 | 636 | 12,700 | 159 |
| 2009-05-27 | 630 | 639 | 630 | 630 | 14,000 | 157.50 |
| 2009-05-26 | 642 | 642 | 633 | 640 | 2,800 | 160 |
| 2009-05-25 | 637 | 644 | 631 | 644 | 7,800 | 161 |
| 2009-05-22 | 635 | 639 | 630 | 637 | 9,300 | 159.25 |
| 2009-05-21 | 633 | 640 | 631 | 640 | 7,500 | 160 |
| 2009-05-20 | 634 | 638 | 631 | 631 | 10,300 | 157.75 |
| 2009-05-19 | 630 | 637 | 630 | 635 | 10,000 | 158.75 |
| 2009-05-18 | 620 | 640 | 620 | 631 | 27,900 | 157.75 |
| 2009-05-15 | 648 | 649 | 641 | 647 | 4,900 | 161.75 |
| 2009-05-14 | 652 | 654 | 643 | 649 | 9,500 | 162.25 |
| 2009-05-13 | 652 | 653 | 641 | 652 | 30,100 | 163 |
| 2009-05-12 | 634 | 639 | 627 | 632 | 14,300 | 158 |
| 2009-05-11 | 640 | 643 | 633 | 635 | 17,600 | 158.75 |
| 2009-05-08 | 653 | 655 | 646 | 650 | 5,300 | 162.50 |
| 2009-05-07 | 650 | 655 | 646 | 655 | 12,200 | 163.75 |
| 2009-05-01 | 645 | 658 | 645 | 657 | 10,100 | 164.25 |
| 2009-04-30 | 627 | 645 | 627 | 644 | 12,100 | 161 |
| 2009-04-28 | 628 | 644 | 622 | 622 | 22,000 | 155.50 |
| 2009-04-27 | 648 | 650 | 632 | 632 | 9,500 | 158 |
| 2009-04-24 | 667 | 667 | 650 | 650 | 7,300 | 162.50 |
| 2009-04-23 | 658 | 660 | 651 | 660 | 3,800 | 165 |
| 2009-04-22 | 663 | 665 | 648 | 648 | 10,700 | 162 |
| 2009-04-21 | 655 | 665 | 652 | 653 | 5,500 | 163.25 |
| 2009-04-20 | 675 | 675 | 658 | 662 | 7,400 | 165.50 |
| 2009-04-17 | 674 | 680 | 661 | 676 | 6,600 | 169 |
| 2009-04-16 | 680 | 681 | 665 | 665 | 13,300 | 166.25 |
| 2009-04-15 | 669 | 671 | 663 | 671 | 7,800 | 167.75 |
| 2009-04-14 | 679 | 679 | 658 | 668 | 19,300 | 167 |
| 2009-04-13 | 713 | 713 | 640 | 663 | 50,600 | 165.75 |
| 2009-04-10 | 740 | 759 | 716 | 721 | 43,200 | 180.25 |
| 2009-04-09 | 760 | 769 | 735 | 760 | 46,700 | 190 |
| 2009-04-08 | 738 | 780 | 735 | 780 | 42,800 | 195 |
| 2009-04-07 | 728 | 732 | 716 | 731 | 14,700 | 182.75 |
| 2009-04-06 | 694 | 736 | 694 | 727 | 33,500 | 181.75 |
| 2009-04-03 | 680 | 692 | 676 | 692 | 18,100 | 173 |
| 2009-04-02 | 670 | 674 | 663 | 674 | 11,400 | 168.50 |
| 2009-04-01 | 664 | 667 | 654 | 667 | 10,500 | 166.75 |
| 2009-03-31 | 658 | 660 | 650 | 660 | 11,200 | 165 |
| 2009-03-30 | 667 | 667 | 656 | 656 | 7,200 | 164 |
| 2009-03-27 | 665 | 670 | 660 | 664 | 14,200 | 166 |
| 2009-03-26 | 659 | 663 | 650 | 663 | 8,600 | 165.75 |
| 2009-03-25 | 666 | 666 | 656 | 663 | 12,200 | 165.75 |
| 2009-03-24 | 662 | 679 | 662 | 662 | 19,500 | 165.50 |
| 2009-03-23 | 666 | 666 | 641 | 652 | 21,100 | 163 |
| 2009-03-19 | 669 | 670 | 662 | 668 | 12,500 | 167 |
| 2009-03-18 | 681 | 681 | 651 | 660 | 34,200 | 165 |
| 2009-03-17 | 628 | 638 | 625 | 634 | 14,200 | 158.50 |
| 2009-03-16 | 629 | 634 | 625 | 626 | 10,500 | 156.50 |
| 2009-03-13 | 650 | 650 | 620 | 625 | 34,800 | 156.25 |
| 2009-03-12 | 649 | 650 | 631 | 631 | 15,300 | 157.75 |
| 2009-03-11 | 641 | 654 | 641 | 643 | 5,200 | 160.75 |
| 2009-03-10 | 698 | 698 | 630 | 639 | 22,300 | 159.75 |
| 2009-03-09 | 625 | 634 | 623 | 624 | 7,200 | 156 |
| 2009-03-06 | 627 | 637 | 624 | 625 | 6,300 | 156.25 |
| 2009-03-05 | 629 | 645 | 629 | 637 | 6,600 | 159.25 |
| 2009-03-04 | 629 | 639 | 625 | 626 | 6,900 | 156.50 |
| 2009-03-03 | 635 | 643 | 622 | 632 | 7,900 | 158 |
| 2009-03-02 | 631 | 650 | 630 | 636 | 8,300 | 159 |
| 2009-02-27 | 660 | 660 | 632 | 645 | 19,700 | 161.25 |
| 2009-02-26 | 670 | 672 | 655 | 660 | 8,500 | 165 |
| 2009-02-25 | 665 | 670 | 650 | 670 | 18,800 | 167.50 |
| 2009-02-24 | 661 | 674 | 654 | 663 | 7,600 | 165.75 |
| 2009-02-23 | 705 | 705 | 680 | 681 | 15,300 | 170.25 |
| 2009-02-20 | 725 | 728 | 695 | 706 | 27,100 | 176.50 |
| 2009-02-19 | 720 | 728 | 709 | 715 | 23,200 | 178.75 |
| 2009-02-18 | 660 | 687 | 660 | 685 | 25,300 | 171.25 |
| 2009-02-17 | 669 | 670 | 660 | 663 | 19,800 | 165.75 |
| 2009-02-16 | 660 | 670 | 660 | 669 | 9,600 | 167.25 |
| 2009-02-13 | 660 | 661 | 650 | 653 | 16,200 | 163.25 |
| 2009-02-12 | 678 | 680 | 661 | 663 | 17,000 | 165.75 |
| 2009-02-10 | 683 | 705 | 683 | 691 | 14,400 | 172.75 |
| 2009-02-09 | 745 | 745 | 680 | 690 | 36,800 | 172.50 |
| 2009-02-06 | 787 | 789 | 755 | 775 | 28,200 | 193.75 |
| 2009-02-05 | 779 | 798 | 774 | 790 | 36,400 | 197.50 |
| 2009-02-04 | 774 | 780 | 735 | 763 | 44,100 | 190.75 |
| 2009-02-03 | 800 | 800 | 760 | 777 | 57,200 | 194.25 |
| 2009-02-02 | 750 | 812 | 740 | 800 | 119,400 | 200 |
| 2009-01-30 | 663 | 723 | 663 | 717 | 116,000 | 179.25 |
| 2009-01-29 | 608 | 688 | 601 | 661 | 77,300 | 165.25 |
| 2009-01-28 | 582 | 595 | 580 | 588 | 7,800 | 147 |
| 2009-01-27 | 585 | 592 | 585 | 586 | 5,300 | 146.50 |
| 2009-01-26 | 590 | 592 | 576 | 584 | 22,400 | 146 |
| 2009-01-23 | 589 | 589 | 580 | 582 | 23,100 | 145.50 |
| 2009-01-22 | 570 | 574 | 561 | 563 | 5,000 | 140.75 |
| 2009-01-21 | 569 | 569 | 561 | 565 | 3,200 | 141.25 |
| 2009-01-20 | 562 | 572 | 561 | 572 | 5,400 | 143 |
| 2009-01-19 | 570 | 570 | 566 | 567 | 3,300 | 141.75 |
| 2009-01-16 | 572 | 572 | 561 | 566 | 4,400 | 141.50 |
| 2009-01-15 | 570 | 572 | 567 | 572 | 1,000 | 143 |
| 2009-01-14 | 580 | 580 | 571 | 571 | 1,600 | 142.75 |
| 2009-01-13 | 590 | 590 | 575 | 575 | 6,800 | 143.75 |
| 2009-01-09 | 580 | 580 | 555 | 580 | 8,100 | 145 |
| 2009-01-08 | 585 | 588 | 578 | 583 | 2,600 | 145.75 |
| 2009-01-07 | 593 | 593 | 586 | 586 | 5,500 | 146.50 |
| 2009-01-06 | 598 | 598 | 590 | 594 | 6,700 | 148.50 |
| 2009-01-05 | 601 | 601 | 591 | 599 | 6,500 | 149.75 |
分割・併合履歴 ： [2017-03-29]1株→4株 [1994-03-28]1株→1.3株
