7906 ヨネックス(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284794844774842,400121
2012-12-274804804744793,200119.75
2012-12-2648148147547510,900118.75
2012-12-254764804764791,600119.75
2012-12-214804804794794,500119.75
2012-12-2048048348048014,300120
2012-12-194784824784801,200120
2012-12-184794804754755,400118.75
2012-12-174764844764765,800119
2012-12-144784784744742,900118.50
2012-12-134744804744798,200119.75
2012-12-1248448447247524,100118.75
2012-12-114724854724858,200121.25
2012-12-104684774674737,600118.25
2012-12-0747147547047210,200118
2012-12-064684724684714,700117.75
2012-12-054664704654666,800116.50
2012-12-044724724674702,000117.50
2012-12-034714754684704,500117.50
2012-11-304694704664702,500117.50
2012-11-294624704624663,700116.50
2012-11-284644654634633,000115.75
2012-11-27461464461463600115.75
2012-11-264604654604611,800115.25
2012-11-224584684574631,600115.75
2012-11-214584584574581,600114.50
2012-11-204654704584586,300114.50
2012-11-194534584534582,400114.50
2012-11-164514584514586,900114.50
2012-11-15465465455459900114.75
2012-11-14464464457457300114.25
2012-11-1247047045645610,400114
2012-11-094644674634672,400116.75
2012-11-084564634564631,300115.75
2012-11-074644644584584,700114.50
2012-11-06459460459460200115
2012-11-054654654584602,800115
2012-11-02464465461464600116
2012-11-014654654604604,000115
2012-10-314604614594602,500115
2012-10-304654664584589,400114.50
2012-10-294724724664661,400116.50
2012-10-254694724694721,300118
2012-10-244664724664721,300118
2012-10-23473473473473200118.25
2012-10-22467474467474800118.50
2012-10-19468471468471700117.75
2012-10-18473473473473100118.25
2012-10-17470474467474600118.50
2012-10-16466469466469500117.25
2012-10-154644674634634,300115.75
2012-10-124704724694727,300118
2012-10-114724734634728,500118
2012-10-104734734684681,900117
2012-10-094764764634696,900117.25
2012-10-054754804704804,100120
2012-10-044764804764781,200119.50
2012-10-03478479477477700119.25
2012-10-02484484481481200120.25
2012-10-014914914884882,900122
2012-09-284804804764761,100119
2012-09-27478482478480500120
2012-09-26485485485485300121.25
2012-09-254824824774781,200119.50
2012-09-24479480479480300120
2012-09-21478479478479600119.75
2012-09-204784794754797,800119.75
2012-09-194794804754783,100119.50
2012-09-184854854754858,000121.25
2012-09-144744864744855,400121.25
2012-09-1347047446847410,900118.50
2012-09-124814854814857,300121.25
2012-09-114734814734774,900119.25
2012-09-1047448246947316,800118.25
2012-09-074874914824823,400120.50
2012-09-064844874834871,600121.75
2012-09-054854864854861,000121.50
2012-09-044974974834848,100121
2012-09-034984984874973,700124.25
2012-08-314894954894954,500123.75
2012-08-3049249548449011,300122.50
2012-08-294964964924921,500123
2012-08-28497497497497200124.25
2012-08-27499500497497900124.25
2012-08-24500500500500500125
2012-08-235005004975003,400125
2012-08-225005014995011,800125.25
2012-08-215005025005023,600125.50
2012-08-205055055005005,000125
2012-08-174985034985001,700125
2012-08-165065064955007,300125
2012-08-154944944914922,800123
2012-08-144944994944992,000124.75
2012-08-134915004914958,900123.75
2012-08-105045095045093,600127.25
2012-08-09505505504504800126
2012-08-085095105045041,700126
2012-08-07506510506510800127.50
2012-08-065155155065061,900126.50
2012-08-035185205115113,400127.75
2012-08-02505507505507900126.75
2012-08-0159359350550531,200126.25
2012-07-314855034855031,500125.75
2012-07-304884894874891,900122.25
2012-07-27488488487487200121.75
2012-07-264894904864907,000122.50
2012-07-254924924904922,900123
2012-07-244955004955003,500125
2012-07-23501502501501800125.25
2012-07-20505505502502300125.50
2012-07-19515515506506300126.50
2012-07-185015165015151,300128.75
2012-07-175145145055102,400127.50
2012-07-13503503503503200125.75
2012-07-1251951950450423,300126
2012-07-115135195095168,500129
2012-07-105105165085166,300129
2012-07-095085115085112,800127.75
2012-07-065165175155171,100129.25
2012-07-05517517517517600129.25
2012-07-045165175165162,100129
2012-07-035105205055204,600130
2012-07-025155155045049,200126
2012-06-295075095015091,900127.25
2012-06-28508508507507400126.75
2012-06-27510514510514800128.50
2012-06-26510510510510400127.50
2012-06-255055105055101,700127.50
2012-06-225055055045051,300126.25
2012-06-215055065055061,400126.50
2012-06-20510510507507400126.75
2012-06-19510510510510100127.50
2012-06-185105115105104,600127.50
2012-06-155105115015055,200126.25
2012-06-13509509507507300126.75
2012-06-125185185125126,500128
2012-06-115105175085174,300129.25
2012-06-08503508502508900127
2012-06-074985004985001,200125
2012-06-064994994884922,200123
2012-06-054904994904992,200124.75
2012-06-044874904814843,100121
2012-06-015095095095092,800127.25
2012-05-314905004864861,800121.50
2012-05-304955064945052,200126.25
2012-05-294834904834901,500122.50
2012-05-284854884844852,500121.25
2012-05-254844964844961,400124
2012-05-244834874834852,500121.25
2012-05-2348548948348313,800120.75
2012-05-22512512512512500128
2012-05-215005015005011,800125.25
2012-05-185015035015031,300125.75
2012-05-175055055015012,000125.25
2012-05-165155205155153,500128.75
2012-05-15520520510515300128.75
2012-05-1454054551352012,500130
2012-05-115305305235304,400132.50
2012-05-105305305245303,700132.50
2012-05-09530530526526300131.50
2012-05-085375375255303,000132.50
2012-05-075365395255396,000134.75
2012-05-025355365065309,300132.50
2012-05-01540540538538300134.50
2012-04-27540540540540100135
2012-04-265365445345442,000136
2012-04-25541543541543400135.75
2012-04-24543543543543300135.75
2012-04-235505505435436,100135.75
2012-04-205405535405505,500137.50
2012-04-195405405365361,700134
2012-04-18533535533535300133.75
2012-04-175405405405401,000135
2012-04-16540540540540200135
2012-04-135425435375431,600135.75
2012-04-125455455455456,400136.25
2012-04-115415495405493,600137.25
2012-04-105435455405401,500135
2012-04-09540544540544700136
2012-04-065405415375401,500135
2012-04-055465465455452,400136.25
2012-04-04547547544546500136.50
2012-04-035495505455505,500137.50
2012-04-025435465435463,200136.50
2012-03-305325435325431,700135.75
2012-03-295275315275311,500132.75
2012-03-285255325255273,800131.75
2012-03-275375505375401,600135
2012-03-265375425375371,400134.25
2012-03-235505505315477,200136.75
2012-03-22540546540540300135
2012-03-215435435405403,600135
2012-03-19546546542542500135.50
2012-03-165405505375506,800137.50
2012-03-155405425355351,600133.75
2012-03-145405405405401,000135
2012-03-135405405325364,600134
2012-03-1253954353553713,200134.25
2012-03-0952553052453010,800132.50
2012-03-0853253352352512,600131.25
2012-03-075305305265301,800132.50
2012-03-065335335305314,200132.75
2012-03-055405405315322,200133
2012-03-02534534534534100133.50
2012-03-015305355255251,500131.25
2012-02-295275325275301,700132.50
2012-02-285285285225272,200131.75
2012-02-275285305235235,800130.75
2012-02-245305305255287,100132
2012-02-235345345295303,600132.50
2012-02-225385465295298,900132.25
2012-02-215235425235405,300135
2012-02-205255255255252,300131.25
2012-02-175235255225252,000131.25
2012-02-165205215195202,000130
2012-02-155175185125122,200128
2012-02-14513516513516200129
2012-02-1351651651051211,000128
2012-02-105275305265307,200132.50
2012-02-095215295215291,200132.25
2012-02-085185205135201,300130
2012-02-075095155095111,300127.75
2012-02-065215215055106,200127.50
2012-02-03525525525525300131.25
2012-02-025255255255253,100131.25
2012-02-01525525520520800130
2012-01-315315315255294,000132.25
2012-01-305335405165309,200132.50
2012-01-27530533530533900133.25
2012-01-265255305205305,600132.50
2012-01-255205205015168,200129
2012-01-245205205155156,600128.75
2012-01-235105255085254,100131.25
2012-01-205055115055103,900127.50
2012-01-195135135005037,800125.75
2012-01-18507507507507300126.75
2012-01-175065095035092,200127.25
2012-01-165205205105101,400127.50
2012-01-1352552550551017,700127.50
2012-01-125245245205228,400130.50
2012-01-1150551550551514,200128.75
2012-01-105035055005044,100126
2012-01-06498501498501400125.25
2012-01-054965014955014,100125.25
2012-01-044965084954974,000124.25

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