7906 ヨネックス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	496	497	491	497	1,500	124.25
2011-12-29	500	500	489	496	4,300	124
2011-12-28	490	490	489	489	400	122.25
2011-12-27	488	491	488	490	3,400	122.50
2011-12-26	491	492	487	490	4,600	122.50
2011-12-22	491	500	490	490	2,100	122.50
2011-12-21	495	495	495	495	100	123.75
2011-12-20	490	497	490	495	1,400	123.75
2011-12-19	490	496	490	496	2,200	124
2011-12-16	499	499	485	493	6,100	123.25
2011-12-15	495	498	495	498	1,200	124.50
2011-12-14	495	505	495	497	1,300	124.25
2011-12-13	505	505	501	505	1,700	126.25
2011-12-12	510	510	500	505	22,300	126.25
2011-12-09	503	508	500	505	13,000	126.25
2011-12-08	500	510	500	508	4,300	127
2011-12-07	503	506	500	502	2,000	125.50
2011-12-06	496	499	495	498	3,300	124.50
2011-12-05	497	510	493	493	19,000	123.25
2011-12-02	492	515	492	515	5,000	128.75
2011-12-01	492	493	492	493	700	123.25
2011-11-30	490	491	490	491	200	122.75
2011-11-29	485	510	483	490	4,900	122.50
2011-11-25	486	493	483	483	1,900	120.75
2011-11-24	494	494	489	494	600	123.50
2011-11-22	495	495	494	494	2,200	123.50
2011-11-18	504	504	504	504	100	126
2011-11-17	495	502	495	502	1,700	125.50
2011-11-16	496	496	491	491	1,400	122.75
2011-11-15	501	501	500	500	2,400	125
2011-11-14	511	511	493	497	10,400	124.25
2011-11-11	504	509	493	501	8,600	125.25
2011-11-10	508	510	496	503	9,200	125.75
2011-11-09	500	506	500	503	1,600	125.75
2011-11-08	500	507	497	500	2,300	125
2011-11-07	500	510	500	510	3,300	127.50
2011-11-04	493	510	491	500	3,900	125
2011-11-02	500	500	495	495	1,200	123.75
2011-11-01	500	500	495	495	1,000	123.75
2011-10-31	500	501	500	500	5,600	125
2011-10-28	502	502	500	500	1,100	125
2011-10-27	500	500	500	500	2,800	125
2011-10-26	503	503	500	500	3,100	125
2011-10-25	505	505	505	505	4,500	126.25
2011-10-24	510	510	510	510	100	127.50
2011-10-21	505	510	505	510	500	127.50
2011-10-20	508	509	508	509	600	127.25
2011-10-19	508	510	508	510	600	127.50
2011-10-18	511	511	511	511	100	127.75
2011-10-14	504	511	503	511	1,300	127.75
2011-10-13	515	515	505	505	1,200	126.25
2011-10-12	514	515	505	515	7,000	128.75
2011-10-11	507	509	501	504	3,500	126
2011-10-07	504	509	500	509	4,900	127.25
2011-10-06	501	509	498	504	800	126
2011-10-05	501	505	501	505	700	126.25
2011-10-04	496	506	496	506	800	126.50
2011-10-03	502	507	500	501	3,400	125.25
2011-09-30	502	502	502	502	200	125.50
2011-09-29	500	503	500	503	1,500	125.75
2011-09-28	500	502	500	501	500	125.25
2011-09-27	504	505	501	503	3,600	125.75
2011-09-26	515	515	503	503	1,600	125.75
2011-09-22	526	526	516	516	300	129
2011-09-21	512	512	512	512	800	128
2011-09-20	510	518	510	510	1,300	127.50
2011-09-16	527	527	520	520	300	130
2011-09-15	504	530	504	530	1,600	132.50
2011-09-14	501	514	501	514	800	128.50
2011-09-13	502	502	502	502	200	125.50
2011-09-12	519	519	501	501	8,500	125.25
2011-09-09	507	509	507	509	800	127.25
2011-09-08	506	506	500	500	21,600	125
2011-09-07	500	505	500	505	5,600	126.25
2011-09-06	500	501	500	500	2,000	125
2011-09-05	508	508	508	508	400	127
2011-09-02	508	508	508	508	300	127
2011-09-01	505	508	505	508	1,400	127
2011-08-31	505	505	505	505	500	126.25
2011-08-30	502	502	500	502	1,200	125.50
2011-08-29	506	506	505	505	1,400	126.25
2011-08-26	500	503	492	503	1,200	125.75
2011-08-25	492	492	492	492	100	123
2011-08-24	494	494	494	494	300	123.50
2011-08-23	489	504	489	504	2,900	126
2011-08-22	501	505	501	505	500	126.25
2011-08-19	512	512	502	502	1,700	125.50
2011-08-18	531	531	521	521	6,800	130.25
2011-08-17	511	511	511	511	100	127.75
2011-08-16	499	507	499	507	800	126.75
2011-08-15	495	502	495	497	1,300	124.25
2011-08-12	498	508	497	503	4,400	125.75
2011-08-11	496	508	496	505	2,900	126.25
2011-08-10	491	500	491	500	2,900	125
2011-08-09	488	490	476	490	8,000	122.50
2011-08-08	526	526	493	495	5,900	123.75
2011-08-05	514	528	513	516	1,200	129
2011-08-04	522	524	519	524	2,600	131
2011-08-03	529	529	521	521	2,200	130.25
2011-08-02	528	532	525	530	5,900	132.50
2011-08-01	528	533	528	529	2,300	132.25
2011-07-29	528	535	528	535	1,800	133.75
2011-07-28	528	531	526	531	2,000	132.75
2011-07-27	535	535	535	535	300	133.75
2011-07-26	532	534	530	530	2,500	132.50
2011-07-25	532	533	530	532	6,400	133
2011-07-22	534	534	533	533	2,800	133.25
2011-07-21	532	539	531	539	2,700	134.75
2011-07-20	533	541	531	531	2,300	132.75
2011-07-19	540	540	532	532	3,600	133
2011-07-15	537	542	535	542	2,500	135.50
2011-07-14	556	556	537	537	17,300	134.25
2011-07-13	556	566	552	555	2,300	138.75
2011-07-12	575	575	565	566	18,700	141.50
2011-07-11	568	575	563	575	8,000	143.75
2011-07-08	559	570	558	570	3,200	142.50
2011-07-07	557	560	555	560	2,400	140
2011-07-06	551	558	551	557	2,200	139.25
2011-07-05	562	562	551	551	9,900	137.75
2011-07-04	565	565	561	561	500	140.25
2011-07-01	567	571	555	571	2,400	142.75
2011-06-30	577	580	575	580	5,900	145
2011-06-29	545	580	545	580	10,000	145
2011-06-28	545	545	545	545	1,400	136.25
2011-06-27	535	545	535	545	500	136.25
2011-06-24	540	545	530	545	3,600	136.25
2011-06-23	534	545	534	545	800	136.25
2011-06-22	535	546	533	534	3,200	133.50
2011-06-21	541	550	535	535	2,000	133.75
2011-06-20	541	541	541	541	1,100	135.25
2011-06-17	541	541	541	541	400	135.25
2011-06-16	543	543	543	543	200	135.75
2011-06-15	549	549	540	540	2,900	135
2011-06-14	550	554	543	543	600	135.75
2011-06-13	564	564	548	549	6,500	137.25
2011-06-10	553	555	551	555	2,700	138.75
2011-06-09	550	553	546	553	1,500	138.25
2011-06-08	549	560	549	560	500	140
2011-06-07	555	555	549	549	500	137.25
2011-06-06	550	559	546	550	1,900	137.50
2011-06-03	555	555	543	555	2,300	138.75
2011-06-02	550	550	550	550	300	137.50
2011-06-01	550	550	546	550	400	137.50
2011-05-31	550	550	547	550	2,400	137.50
2011-05-27	552	569	552	569	600	142.25
2011-05-26	555	555	555	555	100	138.75
2011-05-25	556	556	555	555	600	138.75
2011-05-24	574	574	556	566	1,100	141.50
2011-05-23	565	574	565	565	1,100	141.25
2011-05-20	559	562	559	562	400	140.50
2011-05-19	549	558	549	558	200	139.50
2011-05-18	550	561	541	551	2,600	137.75
2011-05-16	561	561	560	560	1,200	140
2011-05-13	573	573	560	560	1,900	140
2011-05-12	580	580	579	579	6,000	144.75
2011-05-11	570	575	570	575	2,400	143.75
2011-05-10	570	570	566	568	1,400	142
2011-05-09	571	571	571	571	400	142.75
2011-05-06	569	571	569	570	500	142.50
2011-05-02	558	569	558	569	4,100	142.25
2011-04-27	575	575	561	571	600	142.75
2011-04-26	568	568	568	568	100	142
2011-04-25	576	576	576	576	100	144
2011-04-22	574	574	574	574	600	143.50
2011-04-21	565	578	565	578	800	144.50
2011-04-20	564	573	564	573	1,400	143.25
2011-04-19	563	574	560	574	2,200	143.50
2011-04-18	566	566	566	566	200	141.50
2011-04-15	566	566	565	565	400	141.25
2011-04-14	575	579	565	579	2,600	144.75
2011-04-13	570	574	570	574	700	143.50
2011-04-12	585	585	573	573	6,300	143.25
2011-04-11	570	576	570	576	1,800	144
2011-04-08	565	570	565	570	1,100	142.50
2011-04-07	575	575	565	565	1,000	141.25
2011-04-06	574	580	574	580	8,900	145
2011-04-05	568	574	568	574	5,100	143.50
2011-04-04	561	561	561	561	400	140.25
2011-04-01	561	570	561	570	5,600	142.50
2011-03-31	565	579	559	579	7,400	144.75
2011-03-30	556	565	545	561	4,500	140.25
2011-03-29	542	558	542	545	4,400	136.25
2011-03-28	548	569	543	569	7,900	142.25
2011-03-25	550	559	550	558	1,500	139.50
2011-03-24	560	560	550	550	900	137.50
2011-03-23	560	567	550	567	2,700	141.75
2011-03-22	550	560	535	560	10,400	140
2011-03-18	518	540	518	539	17,200	134.75
2011-03-17	491	518	491	518	2,600	129.50
2011-03-16	474	519	466	511	9,900	127.75
2011-03-15	505	510	480	498	28,600	124.50
2011-03-14	491	525	491	513	51,700	128.25
2011-03-11	586	591	586	591	2,400	147.75
2011-03-10	595	595	585	585	3,100	146.25
2011-03-09	586	593	586	590	700	147.50
2011-03-08	587	592	585	585	4,600	146.25
2011-03-07	593	593	593	593	200	148.25
2011-03-04	595	595	595	595	800	148.75
2011-03-03	595	595	595	595	200	148.75
2011-03-02	590	597	590	597	3,600	149.25
2011-03-01	600	600	597	597	400	149.25
2011-02-28	592	600	592	600	1,300	150
2011-02-25	594	595	590	591	1,900	147.75
2011-02-24	593	594	593	594	400	148.50
2011-02-23	594	595	591	591	2,500	147.75
2011-02-22	597	601	594	599	1,300	149.75
2011-02-21	606	606	596	596	1,000	149
2011-02-18	603	603	598	601	3,700	150.25
2011-02-17	600	603	600	603	1,100	150.75
2011-02-16	603	606	598	598	4,700	149.50
2011-02-15	600	608	600	608	11,300	152
2011-02-14	608	608	590	592	8,400	148
2011-02-10	587	600	585	600	8,500	150
2011-02-09	595	595	587	587	9,200	146.75
2011-02-08	589	597	589	597	9,900	149.25
2011-02-07	587	590	584	589	4,000	147.25
2011-02-04	577	585	577	585	8,300	146.25
2011-02-03	580	584	578	580	6,000	145
2011-02-02	580	581	580	581	1,100	145.25
2011-02-01	581	581	580	580	500	145
2011-01-31	584	584	580	584	2,100	146
2011-01-28	580	588	580	584	1,400	146
2011-01-27	583	585	583	584	1,900	146
2011-01-26	580	583	577	580	1,900	145
2011-01-25	580	580	576	580	4,200	145
2011-01-24	575	583	575	580	2,200	145
2011-01-21	578	579	574	574	800	143.50
2011-01-20	572	578	572	578	3,300	144.50
2011-01-19	573	580	571	572	4,500	143
2011-01-18	583	583	565	571	9,200	142.75
2011-01-17	585	586	583	583	1,700	145.75
2011-01-14	584	585	582	582	3,800	145.50
2011-01-13	581	582	575	579	6,100	144.75
2011-01-12	584	586	572	576	15,200	144
2011-01-11	570	574	570	574	7,400	143.50
2011-01-07	568	571	568	571	900	142.75
2011-01-06	570	573	567	568	5,400	142
2011-01-05	569	570	566	570	2,800	142.50
2011-01-04	564	569	564	569	5,400	142.25

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