7906 ヨネックス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	561	564	559	564	3,500	141
2010-12-29	558	568	555	555	8,600	138.75
2010-12-28	562	567	556	560	9,200	140
2010-12-27	564	564	560	563	3,500	140.75
2010-12-24	570	571	560	563	14,200	140.75
2010-12-22	570	570	567	570	4,200	142.50
2010-12-21	572	572	569	569	3,700	142.25
2010-12-20	572	572	562	572	10,300	143
2010-12-17	579	579	574	574	1,500	143.50
2010-12-16	577	577	577	577	700	144.25
2010-12-15	576	579	573	577	5,300	144.25
2010-12-14	575	576	570	575	3,800	143.75
2010-12-13	570	575	565	575	25,900	143.75
2010-12-10	563	567	563	567	4,800	141.75
2010-12-09	563	565	562	565	3,600	141.25
2010-12-08	565	565	560	565	9,300	141.25
2010-12-07	563	566	561	565	7,400	141.25
2010-12-06	564	564	563	563	1,900	140.75
2010-12-03	563	565	558	565	5,200	141.25
2010-12-02	562	565	562	565	1,500	141.25
2010-12-01	558	562	557	561	4,500	140.25
2010-11-30	569	569	560	561	6,000	140.25
2010-11-29	575	575	558	569	8,100	142.25
2010-11-26	569	577	569	577	6,200	144.25
2010-11-25	561	569	561	569	5,200	142.25
2010-11-24	563	565	560	565	8,000	141.25
2010-11-22	561	565	561	561	4,700	140.25
2010-11-19	560	563	558	563	5,900	140.75
2010-11-18	557	560	550	560	10,100	140
2010-11-17	564	564	553	561	7,800	140.25
2010-11-16	565	574	565	574	1,500	143.50
2010-11-15	575	575	564	573	9,100	143.25
2010-11-12	563	566	556	566	10,500	141.50
2010-11-11	570	575	564	570	12,900	142.50
2010-11-10	571	575	563	575	14,400	143.75
2010-11-09	569	574	569	574	1,800	143.50
2010-11-08	571	574	568	574	1,900	143.50
2010-11-05	571	575	570	572	2,400	143
2010-11-04	571	573	571	571	1,800	142.75
2010-11-02	580	580	580	580	700	145
2010-11-01	582	583	582	583	300	145.75
2010-10-29	580	582	573	582	600	145.50
2010-10-28	573	584	572	584	2,600	146
2010-10-27	579	579	574	574	500	143.50
2010-10-26	573	574	572	574	700	143.50
2010-10-25	574	574	574	574	1,000	143.50
2010-10-22	575	575	574	574	400	143.50
2010-10-21	580	580	573	574	2,700	143.50
2010-10-20	576	580	575	580	1,400	145
2010-10-19	580	580	579	580	900	145
2010-10-18	581	581	580	580	1,600	145
2010-10-15	585	585	585	585	400	146.25
2010-10-13	589	589	576	589	2,900	147.25
2010-10-12	594	595	590	594	7,100	148.50
2010-10-08	570	585	570	585	5,700	146.25
2010-10-07	583	583	578	578	2,900	144.50
2010-10-06	584	594	577	583	12,200	145.75
2010-10-05	582	593	581	593	6,800	148.25
2010-10-04	593	593	586	586	900	146.50
2010-10-01	586	593	581	593	4,800	148.25
2010-09-30	589	594	587	587	1,000	146.75
2010-09-29	599	599	595	599	900	149.75
2010-09-28	599	600	597	600	1,300	150
2010-09-27	599	600	595	600	2,800	150
2010-09-24	599	600	599	599	400	149.75
2010-09-22	600	600	599	599	2,100	149.75
2010-09-21	599	600	598	600	1,500	150
2010-09-17	594	599	591	599	300	149.75
2010-09-16	595	597	591	591	1,700	147.75
2010-09-15	587	600	587	598	4,700	149.50
2010-09-14	594	595	587	587	1,100	146.75
2010-09-13	603	603	586	589	5,700	147.25
2010-09-10	585	585	582	583	1,100	145.75
2010-09-09	589	589	582	582	200	145.50
2010-09-08	580	589	580	589	2,100	147.25
2010-09-07	574	583	574	580	3,400	145
2010-09-06	580	581	575	575	11,600	143.75
2010-09-03	582	587	580	585	4,600	146.25
2010-09-02	586	590	582	582	4,200	145.50
2010-09-01	582	590	580	590	2,600	147.50
2010-08-31	593	593	583	583	1,600	145.75
2010-08-30	593	594	587	594	2,100	148.50
2010-08-27	587	594	587	587	2,700	146.75
2010-08-26	591	600	591	600	1,000	150
2010-08-25	584	600	584	591	800	147.75
2010-08-24	581	600	581	600	3,100	150
2010-08-23	600	613	586	600	5,100	150
2010-08-20	592	598	591	591	3,600	147.75
2010-08-19	609	609	595	595	4,200	148.75
2010-08-18	607	607	595	599	7,400	149.75
2010-08-17	601	601	593	594	2,600	148.50
2010-08-16	611	611	601	601	200	150.25
2010-08-13	597	608	597	608	800	152
2010-08-12	607	608	600	601	9,800	150.25
2010-08-11	609	617	607	609	2,400	152.25
2010-08-10	608	608	606	608	500	152
2010-08-09	605	606	605	606	1,100	151.50
2010-08-06	606	610	605	605	5,800	151.25
2010-08-05	602	610	602	610	6,400	152.50
2010-08-04	600	600	591	595	11,000	148.75
2010-08-03	604	608	604	606	2,400	151.50
2010-08-02	608	616	608	609	4,300	152.25
2010-07-30	615	615	608	609	600	152.25
2010-07-28	614	615	614	615	1,000	153.75
2010-07-27	615	615	615	615	200	153.75
2010-07-26	605	605	605	605	200	151.25
2010-07-23	605	606	603	605	1,800	151.25
2010-07-22	612	612	604	605	2,000	151.25
2010-07-21	608	610	608	610	400	152.50
2010-07-20	605	608	603	608	2,700	152
2010-07-16	625	625	625	625	800	156.25
2010-07-15	625	625	625	625	700	156.25
2010-07-14	620	628	620	628	2,000	157
2010-07-13	622	623	615	623	16,000	155.75
2010-07-12	599	612	599	612	6,700	153
2010-07-09	618	619	613	619	3,100	154.75
2010-07-08	609	618	609	615	2,300	153.75
2010-07-07	608	610	603	606	5,100	151.50
2010-07-06	602	607	602	607	1,700	151.75
2010-07-05	600	603	592	601	7,000	150.25
2010-07-02	600	610	600	602	7,500	150.50
2010-07-01	617	617	610	610	12,800	152.50
2010-06-30	628	630	621	630	6,700	157.50
2010-06-29	632	632	629	630	1,500	157.50
2010-06-28	631	631	629	631	8,400	157.75
2010-06-25	631	634	631	631	2,200	157.75
2010-06-24	640	640	636	639	2,700	159.75
2010-06-23	630	640	630	637	3,000	159.25
2010-06-22	635	637	628	630	5,300	157.50
2010-06-21	635	635	634	634	3,800	158.50
2010-06-18	635	644	635	644	2,500	161
2010-06-17	634	634	634	634	800	158.50
2010-06-16	639	639	634	634	600	158.50
2010-06-15	630	630	630	630	1,200	157.50
2010-06-14	647	647	630	631	6,800	157.75
2010-06-11	631	637	630	637	1,700	159.25
2010-06-10	636	636	627	635	1,300	158.75
2010-06-09	627	636	624	636	500	159
2010-06-08	622	637	622	637	600	159.25
2010-06-07	625	627	625	627	3,300	156.75
2010-06-04	640	644	631	644	3,000	161
2010-06-03	626	630	626	630	4,300	157.50
2010-06-02	624	630	623	625	2,300	156.25
2010-06-01	630	630	623	624	2,700	156
2010-05-31	645	645	630	640	4,700	160
2010-05-28	641	641	637	637	700	159.25
2010-05-27	620	625	617	625	900	156.25
2010-05-26	632	638	615	621	4,100	155.25
2010-05-25	640	640	621	624	3,200	156
2010-05-24	635	645	635	645	300	161.25
2010-05-21	633	647	620	635	6,000	158.75
2010-05-20	651	663	651	653	2,700	163.25
2010-05-19	659	669	659	660	2,200	165
2010-05-18	664	666	664	666	3,400	166.50
2010-05-17	676	676	656	674	2,100	168.50
2010-05-14	668	683	666	683	3,100	170.75
2010-05-13	662	678	662	678	4,900	169.50
2010-05-12	685	685	664	669	10,300	167.25
2010-05-11	665	668	663	666	6,700	166.50
2010-05-10	664	674	664	666	5,700	166.50
2010-05-07	661	676	654	664	19,100	166
2010-05-06	669	670	665	665	10,300	166.25
2010-04-30	668	670	661	668	3,700	167
2010-04-28	660	668	660	662	7,900	165.50
2010-04-27	669	669	661	661	11,400	165.25
2010-04-26	660	669	660	669	5,600	167.25
2010-04-23	656	666	655	666	8,000	166.50
2010-04-22	659	666	656	660	8,200	165
2010-04-21	658	664	657	664	6,200	166
2010-04-20	660	660	658	658	3,800	164.50
2010-04-19	660	660	657	660	1,500	165
2010-04-16	662	664	657	657	4,700	164.25
2010-04-15	655	662	655	660	2,100	165
2010-04-14	658	660	649	657	25,200	164.25
2010-04-13	661	662	659	659	5,400	164.75
2010-04-12	673	673	660	663	13,500	165.75
2010-04-09	675	675	668	673	9,900	168.25
2010-04-08	666	673	666	670	13,600	167.50
2010-04-07	664	665	662	665	4,300	166.25
2010-04-06	664	665	661	664	1,700	166
2010-04-05	665	665	659	663	6,600	165.75
2010-04-02	663	663	659	659	2,700	164.75
2010-04-01	658	665	658	663	5,100	165.75
2010-03-31	660	662	660	660	1,700	165
2010-03-30	666	666	659	660	2,700	165
2010-03-29	661	662	658	662	1,800	165.50
2010-03-26	665	669	661	665	4,600	166.25
2010-03-25	660	665	660	665	5,000	166.25
2010-03-24	664	664	658	660	2,300	165
2010-03-23	661	662	658	658	3,200	164.50
2010-03-19	660	660	658	660	1,500	165
2010-03-18	659	660	658	659	4,000	164.75
2010-03-17	657	660	657	659	8,500	164.75
2010-03-16	658	659	655	659	13,500	164.75
2010-03-15	665	668	660	666	5,600	166.50
2010-03-12	667	667	663	665	8,100	166.25
2010-03-11	664	666	663	663	5,200	165.75
2010-03-10	662	663	662	663	2,300	165.75
2010-03-09	664	665	664	665	800	166.25
2010-03-08	663	664	663	664	3,400	166
2010-03-05	663	664	661	663	1,400	165.75
2010-03-04	658	663	658	663	1,300	165.75
2010-03-03	663	667	658	658	1,300	164.50
2010-03-02	658	660	658	659	700	164.75
2010-03-01	663	663	655	655	7,400	163.75
2010-02-26	657	662	657	662	3,800	165.50
2010-02-25	659	661	659	660	3,000	165
2010-02-24	658	668	658	660	2,100	165
2010-02-23	661	664	660	660	1,900	165
2010-02-22	662	668	660	662	8,100	165.50
2010-02-19	669	670	669	670	1,200	167.50
2010-02-18	669	669	658	666	3,500	166.50
2010-02-17	662	662	660	661	2,000	165.25
2010-02-16	660	661	660	661	1,800	165.25
2010-02-15	660	660	660	660	900	165
2010-02-12	667	667	655	656	7,400	164
2010-02-10	654	660	654	656	3,200	164
2010-02-09	655	664	655	664	5,800	166
2010-02-08	675	685	650	650	15,500	162.50
2010-02-05	666	670	659	670	4,200	167.50
2010-02-04	668	674	655	673	6,600	168.25
2010-02-03	661	666	661	662	4,200	165.50
2010-02-02	660	665	658	661	3,300	165.25
2010-02-01	660	668	655	668	4,000	167
2010-01-29	670	673	665	673	5,000	168.25
2010-01-28	669	670	665	668	1,500	167
2010-01-27	669	670	669	669	2,300	167.25
2010-01-26	665	670	661	661	5,500	165.25
2010-01-25	658	663	658	658	3,600	164.50
2010-01-22	664	664	663	663	700	165.75
2010-01-21	660	665	660	665	2,100	166.25
2010-01-20	664	671	660	660	5,200	165
2010-01-19	670	670	665	665	5,900	166.25
2010-01-18	664	671	661	671	6,700	167.75
2010-01-15	656	669	656	665	2,500	166.25
2010-01-14	670	670	660	660	3,900	165
2010-01-13	667	667	653	664	10,100	166
2010-01-12	631	648	631	647	12,700	161.75
2010-01-08	633	638	633	638	14,400	159.50
2010-01-07	638	638	635	635	3,700	158.75
2010-01-06	636	638	635	637	8,200	159.25
2010-01-05	638	638	636	638	1,100	159.50
2010-01-04	635	640	631	633	4,600	158.25

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