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