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
2012-12-28	479	484	477	484	2,400	121
2012-12-27	480	480	474	479	3,200	119.75
2012-12-26	481	481	475	475	10,900	118.75
2012-12-25	476	480	476	479	1,600	119.75
2012-12-21	480	480	479	479	4,500	119.75
2012-12-20	480	483	480	480	14,300	120
2012-12-19	478	482	478	480	1,200	120
2012-12-18	479	480	475	475	5,400	118.75
2012-12-17	476	484	476	476	5,800	119
2012-12-14	478	478	474	474	2,900	118.50
2012-12-13	474	480	474	479	8,200	119.75
2012-12-12	484	484	472	475	24,100	118.75
2012-12-11	472	485	472	485	8,200	121.25
2012-12-10	468	477	467	473	7,600	118.25
2012-12-07	471	475	470	472	10,200	118
2012-12-06	468	472	468	471	4,700	117.75
2012-12-05	466	470	465	466	6,800	116.50
2012-12-04	472	472	467	470	2,000	117.50
2012-12-03	471	475	468	470	4,500	117.50
2012-11-30	469	470	466	470	2,500	117.50
2012-11-29	462	470	462	466	3,700	116.50
2012-11-28	464	465	463	463	3,000	115.75
2012-11-27	461	464	461	463	600	115.75
2012-11-26	460	465	460	461	1,800	115.25
2012-11-22	458	468	457	463	1,600	115.75
2012-11-21	458	458	457	458	1,600	114.50
2012-11-20	465	470	458	458	6,300	114.50
2012-11-19	453	458	453	458	2,400	114.50
2012-11-16	451	458	451	458	6,900	114.50
2012-11-15	465	465	455	459	900	114.75
2012-11-14	464	464	457	457	300	114.25
2012-11-12	470	470	456	456	10,400	114
2012-11-09	464	467	463	467	2,400	116.75
2012-11-08	456	463	456	463	1,300	115.75
2012-11-07	464	464	458	458	4,700	114.50
2012-11-06	459	460	459	460	200	115
2012-11-05	465	465	458	460	2,800	115
2012-11-02	464	465	461	464	600	116
2012-11-01	465	465	460	460	4,000	115
2012-10-31	460	461	459	460	2,500	115
2012-10-30	465	466	458	458	9,400	114.50
2012-10-29	472	472	466	466	1,400	116.50
2012-10-25	469	472	469	472	1,300	118
2012-10-24	466	472	466	472	1,300	118
2012-10-23	473	473	473	473	200	118.25
2012-10-22	467	474	467	474	800	118.50
2012-10-19	468	471	468	471	700	117.75
2012-10-18	473	473	473	473	100	118.25
2012-10-17	470	474	467	474	600	118.50
2012-10-16	466	469	466	469	500	117.25
2012-10-15	464	467	463	463	4,300	115.75
2012-10-12	470	472	469	472	7,300	118
2012-10-11	472	473	463	472	8,500	118
2012-10-10	473	473	468	468	1,900	117
2012-10-09	476	476	463	469	6,900	117.25
2012-10-05	475	480	470	480	4,100	120
2012-10-04	476	480	476	478	1,200	119.50
2012-10-03	478	479	477	477	700	119.25
2012-10-02	484	484	481	481	200	120.25
2012-10-01	491	491	488	488	2,900	122
2012-09-28	480	480	476	476	1,100	119
2012-09-27	478	482	478	480	500	120
2012-09-26	485	485	485	485	300	121.25
2012-09-25	482	482	477	478	1,200	119.50
2012-09-24	479	480	479	480	300	120
2012-09-21	478	479	478	479	600	119.75
2012-09-20	478	479	475	479	7,800	119.75
2012-09-19	479	480	475	478	3,100	119.50
2012-09-18	485	485	475	485	8,000	121.25
2012-09-14	474	486	474	485	5,400	121.25
2012-09-13	470	474	468	474	10,900	118.50
2012-09-12	481	485	481	485	7,300	121.25
2012-09-11	473	481	473	477	4,900	119.25
2012-09-10	474	482	469	473	16,800	118.25
2012-09-07	487	491	482	482	3,400	120.50
2012-09-06	484	487	483	487	1,600	121.75
2012-09-05	485	486	485	486	1,000	121.50
2012-09-04	497	497	483	484	8,100	121
2012-09-03	498	498	487	497	3,700	124.25
2012-08-31	489	495	489	495	4,500	123.75
2012-08-30	492	495	484	490	11,300	122.50
2012-08-29	496	496	492	492	1,500	123
2012-08-28	497	497	497	497	200	124.25
2012-08-27	499	500	497	497	900	124.25
2012-08-24	500	500	500	500	500	125
2012-08-23	500	500	497	500	3,400	125
2012-08-22	500	501	499	501	1,800	125.25
2012-08-21	500	502	500	502	3,600	125.50
2012-08-20	505	505	500	500	5,000	125
2012-08-17	498	503	498	500	1,700	125
2012-08-16	506	506	495	500	7,300	125
2012-08-15	494	494	491	492	2,800	123
2012-08-14	494	499	494	499	2,000	124.75
2012-08-13	491	500	491	495	8,900	123.75
2012-08-10	504	509	504	509	3,600	127.25
2012-08-09	505	505	504	504	800	126
2012-08-08	509	510	504	504	1,700	126
2012-08-07	506	510	506	510	800	127.50
2012-08-06	515	515	506	506	1,900	126.50
2012-08-03	518	520	511	511	3,400	127.75
2012-08-02	505	507	505	507	900	126.75
2012-08-01	593	593	505	505	31,200	126.25
2012-07-31	485	503	485	503	1,500	125.75
2012-07-30	488	489	487	489	1,900	122.25
2012-07-27	488	488	487	487	200	121.75
2012-07-26	489	490	486	490	7,000	122.50
2012-07-25	492	492	490	492	2,900	123
2012-07-24	495	500	495	500	3,500	125
2012-07-23	501	502	501	501	800	125.25
2012-07-20	505	505	502	502	300	125.50
2012-07-19	515	515	506	506	300	126.50
2012-07-18	501	516	501	515	1,300	128.75
2012-07-17	514	514	505	510	2,400	127.50
2012-07-13	503	503	503	503	200	125.75
2012-07-12	519	519	504	504	23,300	126
2012-07-11	513	519	509	516	8,500	129
2012-07-10	510	516	508	516	6,300	129
2012-07-09	508	511	508	511	2,800	127.75
2012-07-06	516	517	515	517	1,100	129.25
2012-07-05	517	517	517	517	600	129.25
2012-07-04	516	517	516	516	2,100	129
2012-07-03	510	520	505	520	4,600	130
2012-07-02	515	515	504	504	9,200	126
2012-06-29	507	509	501	509	1,900	127.25
2012-06-28	508	508	507	507	400	126.75
2012-06-27	510	514	510	514	800	128.50
2012-06-26	510	510	510	510	400	127.50
2012-06-25	505	510	505	510	1,700	127.50
2012-06-22	505	505	504	505	1,300	126.25
2012-06-21	505	506	505	506	1,400	126.50
2012-06-20	510	510	507	507	400	126.75
2012-06-19	510	510	510	510	100	127.50
2012-06-18	510	511	510	510	4,600	127.50
2012-06-15	510	511	501	505	5,200	126.25
2012-06-13	509	509	507	507	300	126.75
2012-06-12	518	518	512	512	6,500	128
2012-06-11	510	517	508	517	4,300	129.25
2012-06-08	503	508	502	508	900	127
2012-06-07	498	500	498	500	1,200	125
2012-06-06	499	499	488	492	2,200	123
2012-06-05	490	499	490	499	2,200	124.75
2012-06-04	487	490	481	484	3,100	121
2012-06-01	509	509	509	509	2,800	127.25
2012-05-31	490	500	486	486	1,800	121.50
2012-05-30	495	506	494	505	2,200	126.25
2012-05-29	483	490	483	490	1,500	122.50
2012-05-28	485	488	484	485	2,500	121.25
2012-05-25	484	496	484	496	1,400	124
2012-05-24	483	487	483	485	2,500	121.25
2012-05-23	485	489	483	483	13,800	120.75
2012-05-22	512	512	512	512	500	128
2012-05-21	500	501	500	501	1,800	125.25
2012-05-18	501	503	501	503	1,300	125.75
2012-05-17	505	505	501	501	2,000	125.25
2012-05-16	515	520	515	515	3,500	128.75
2012-05-15	520	520	510	515	300	128.75
2012-05-14	540	545	513	520	12,500	130
2012-05-11	530	530	523	530	4,400	132.50
2012-05-10	530	530	524	530	3,700	132.50
2012-05-09	530	530	526	526	300	131.50
2012-05-08	537	537	525	530	3,000	132.50
2012-05-07	536	539	525	539	6,000	134.75
2012-05-02	535	536	506	530	9,300	132.50
2012-05-01	540	540	538	538	300	134.50
2012-04-27	540	540	540	540	100	135
2012-04-26	536	544	534	544	2,000	136
2012-04-25	541	543	541	543	400	135.75
2012-04-24	543	543	543	543	300	135.75
2012-04-23	550	550	543	543	6,100	135.75
2012-04-20	540	553	540	550	5,500	137.50
2012-04-19	540	540	536	536	1,700	134
2012-04-18	533	535	533	535	300	133.75
2012-04-17	540	540	540	540	1,000	135
2012-04-16	540	540	540	540	200	135
2012-04-13	542	543	537	543	1,600	135.75
2012-04-12	545	545	545	545	6,400	136.25
2012-04-11	541	549	540	549	3,600	137.25
2012-04-10	543	545	540	540	1,500	135
2012-04-09	540	544	540	544	700	136
2012-04-06	540	541	537	540	1,500	135
2012-04-05	546	546	545	545	2,400	136.25
2012-04-04	547	547	544	546	500	136.50
2012-04-03	549	550	545	550	5,500	137.50
2012-04-02	543	546	543	546	3,200	136.50
2012-03-30	532	543	532	543	1,700	135.75
2012-03-29	527	531	527	531	1,500	132.75
2012-03-28	525	532	525	527	3,800	131.75
2012-03-27	537	550	537	540	1,600	135
2012-03-26	537	542	537	537	1,400	134.25
2012-03-23	550	550	531	547	7,200	136.75
2012-03-22	540	546	540	540	300	135
2012-03-21	543	543	540	540	3,600	135
2012-03-19	546	546	542	542	500	135.50
2012-03-16	540	550	537	550	6,800	137.50
2012-03-15	540	542	535	535	1,600	133.75
2012-03-14	540	540	540	540	1,000	135
2012-03-13	540	540	532	536	4,600	134
2012-03-12	539	543	535	537	13,200	134.25
2012-03-09	525	530	524	530	10,800	132.50
2012-03-08	532	533	523	525	12,600	131.25
2012-03-07	530	530	526	530	1,800	132.50
2012-03-06	533	533	530	531	4,200	132.75
2012-03-05	540	540	531	532	2,200	133
2012-03-02	534	534	534	534	100	133.50
2012-03-01	530	535	525	525	1,500	131.25
2012-02-29	527	532	527	530	1,700	132.50
2012-02-28	528	528	522	527	2,200	131.75
2012-02-27	528	530	523	523	5,800	130.75
2012-02-24	530	530	525	528	7,100	132
2012-02-23	534	534	529	530	3,600	132.50
2012-02-22	538	546	529	529	8,900	132.25
2012-02-21	523	542	523	540	5,300	135
2012-02-20	525	525	525	525	2,300	131.25
2012-02-17	523	525	522	525	2,000	131.25
2012-02-16	520	521	519	520	2,000	130
2012-02-15	517	518	512	512	2,200	128
2012-02-14	513	516	513	516	200	129
2012-02-13	516	516	510	512	11,000	128
2012-02-10	527	530	526	530	7,200	132.50
2012-02-09	521	529	521	529	1,200	132.25
2012-02-08	518	520	513	520	1,300	130
2012-02-07	509	515	509	511	1,300	127.75
2012-02-06	521	521	505	510	6,200	127.50
2012-02-03	525	525	525	525	300	131.25
2012-02-02	525	525	525	525	3,100	131.25
2012-02-01	525	525	520	520	800	130
2012-01-31	531	531	525	529	4,000	132.25
2012-01-30	533	540	516	530	9,200	132.50
2012-01-27	530	533	530	533	900	133.25
2012-01-26	525	530	520	530	5,600	132.50
2012-01-25	520	520	501	516	8,200	129
2012-01-24	520	520	515	515	6,600	128.75
2012-01-23	510	525	508	525	4,100	131.25
2012-01-20	505	511	505	510	3,900	127.50
2012-01-19	513	513	500	503	7,800	125.75
2012-01-18	507	507	507	507	300	126.75
2012-01-17	506	509	503	509	2,200	127.25
2012-01-16	520	520	510	510	1,400	127.50
2012-01-13	525	525	505	510	17,700	127.50
2012-01-12	524	524	520	522	8,400	130.50
2012-01-11	505	515	505	515	14,200	128.75
2012-01-10	503	505	500	504	4,100	126
2012-01-06	498	501	498	501	400	125.25
2012-01-05	496	501	495	501	4,100	125.25
2012-01-04	496	508	495	497	4,000	124.25

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30