7906 ヨネックス(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3058059357759315,400148.25
2013-12-275755785755782,100144.50
2013-12-265685705655675,200141.75
2013-12-2556156356156317,000140.75
2013-12-2457457456156211,000140.50
2013-12-205805805755754,100143.75
2013-12-1958058558058013,200145
2013-12-1858358356858027,000145
2013-12-175775785715735,800143.25
2013-12-1659359358058115,400145.25
2013-12-135755755735742,700143.50
2013-12-1256857556557530,900143.75
2013-12-1157357857357820,300144.50
2013-12-105755755685756,300143.75
2013-12-095625805625709,100142.50
2013-12-0657057056056121,400140.25
2013-12-0556756756456514,000141.25
2013-12-045635675635674,400141.75
2013-12-035575655575655,600141.25
2013-12-025645655585657,500141.25
2013-11-2955856055755814,000139.50
2013-11-285535585505586,700139.50
2013-11-275575575485533,000138.25
2013-11-265565565495517,200137.75
2013-11-255575595505565,100139
2013-11-22556556551551400137.75
2013-11-215485505465503,600137.50
2013-11-205505605475488,000137
2013-11-195545545485531,300138.25
2013-11-185575595505535,900138.25
2013-11-155555555515543,400138.50
2013-11-145485515485511,300137.75
2013-11-135545565485492,000137.25
2013-11-1256456455355614,200139
2013-11-1155055054455011,500137.50
2013-11-0854654953554112,300135.25
2013-11-0754054454054410,800136
2013-11-065475475385386,900134.50
2013-11-055435435375399,300134.75
2013-11-0154954953253421,700133.50
2013-10-3153554853354533,000136.25
2013-10-305335345335343,200133.50
2013-10-295335345305322,200133
2013-10-285325355295354,700133.75
2013-10-255305335245334,300133.25
2013-10-245255335255337,700133.25
2013-10-235295305225254,100131.25
2013-10-225285305255277,100131.75
2013-10-215255265205264,300131.50
2013-10-1851851951551915,900129.75
2013-10-1752652651651817,700129.50
2013-10-1651852251651814,700129.50
2013-10-1552052451651823,000129.50
2013-10-1151152051152042,400130
2013-10-1051151850951044,800127.50
2013-10-0951451950550922,000127.25
2013-10-0851852551351423,300128.50
2013-10-0752552951751824,800129.50
2013-10-0454254252552521,300131.25
2013-10-0355155154054310,500135.75
2013-10-025555555525523,200138
2013-10-015645645575574,000139.25
2013-09-305595605585601,200140
2013-09-275605605595595,800139.75
2013-09-265565625525627,200140.50
2013-09-255655655595604,300140
2013-09-245605685605655,200141.25
2013-09-205565595565574,000139.25
2013-09-195605625555563,600139
2013-09-185625635525565,200139
2013-09-175605685605608,700140
2013-09-1356856855856011,800140
2013-09-1257857856657214,200143
2013-09-1156457556057216,700143
2013-09-1056556855956031,800140
2013-09-0958058054555575,300138.75
2013-09-065385395335357,600133.75
2013-09-055385395345395,500134.75
2013-09-045405405295399,900134.75
2013-09-03539539532537800134.25
2013-09-025405405355397,600134.75
2013-08-305265305225302,200132.50
2013-08-295205305185182,800129.50
2013-08-2852153050752019,100130
2013-08-275445445305307,100132.50
2013-08-2654055954054113,100135.25
2013-08-235315395315344,400133.50
2013-08-225355355305351,900133.75
2013-08-215365405325335,800133.25
2013-08-205305385305374,500134.25
2013-08-1953053353053016,200132.50
2013-08-165325325295291,400132.25
2013-08-155395395305329,200133
2013-08-145255305235302,000132.50
2013-08-135305305215309,200132.50
2013-08-125265325255329,800133
2013-08-0953653752553613,700134
2013-08-0853453652653610,600134
2013-08-075315375305339,100133.25
2013-08-065305325295323,800133
2013-08-055305305265302,300132.50
2013-08-025275285265261,000131.50
2013-08-015265275245277,100131.75
2013-07-315295305275307,500132.50
2013-07-305295295255279,200131.75
2013-07-295395395305341,500133.50
2013-07-265375385345351,800133.75
2013-07-2553054353054312,600135.75
2013-07-245305305285286,400132
2013-07-235315325295291,700132.25
2013-07-225355375345353,500133.75
2013-07-1953053552953011,600132.50
2013-07-185305315285305,500132.50
2013-07-1753053152953013,100132.50
2013-07-1653155553053018,200132.50
2013-07-1254454453053526,000133.75
2013-07-1153053352753128,500132.75
2013-07-105305345295335,900133.25
2013-07-095265365215289,100132
2013-07-0853253652652611,500131.50
2013-07-055305345235316,900132.75
2013-07-045225365215361,100134
2013-07-035285285205258,600131.25
2013-07-025275285145285,000132
2013-07-0153553552152524,900131.25
2013-06-285085175085177,100129.25
2013-06-274995064975066,800126.50
2013-06-2650551349250222,600125.50
2013-06-255085094985027,300125.50
2013-06-245125125105101,000127.50
2013-06-2151151249850911,500127.25
2013-06-20514514514514800128.50
2013-06-195215215135145,800128.50
2013-06-185125165125153,600128.75
2013-06-175185205185203,400130
2013-06-145085185085182,600129.50
2013-06-135165165075079,500126.75
2013-06-125205205135208,800130
2013-06-1151552051151926,400129.75
2013-06-1052752950951059,300127.50
2013-06-075345385215227,600130.50
2013-06-065475475405416,900135.25
2013-06-055485485475472,800136.75
2013-06-045465485435483,200137
2013-06-035695695465465,200136.50
2013-05-315505515465513,100137.75
2013-05-305605645525541,400138.50
2013-05-29574574570570600142.50
2013-05-28550559548555800138.75
2013-05-275465555455553,700138.75
2013-05-2456857553854513,200136.25
2013-05-2358458656857011,200142.50
2013-05-225825845805836,300145.75
2013-05-215855895815854,700146.25
2013-05-205815865805809,300145
2013-05-175705805705783,600144.50
2013-05-165785785685709,700142.50
2013-05-1558458757558015,600145
2013-05-1457058557058517,700146.25
2013-05-1357457556557315,500143.25
2013-05-1055856255856213,900140.50
2013-05-0955856055455524,100138.75
2013-05-0854955554655011,700137.50
2013-05-075505505435469,700136.50
2013-05-025455455415455,900136.25
2013-05-015485485405415,900135.25
2013-04-305445455355436,400135.75
2013-04-265435455285437,100135.75
2013-04-2553454352854310,100135.75
2013-04-2452854052853638,500134
2013-04-235285285255281,200132
2013-04-225275285225281,800132
2013-04-195255275215275,400131.75
2013-04-185215275185272,900131.75
2013-04-175195205195204,100130
2013-04-1652152251952210,900130.50
2013-04-1552452752052018,100130
2013-04-1252352451852410,000131
2013-04-115185185125178,200129.25
2013-04-105185255125148,900128.50
2013-04-095285285135184,300129.50
2013-04-085255285115223,000130.50
2013-04-0551552551052425,900131
2013-04-04513514507514600128.50
2013-04-03510510510510200127.50
2013-04-025135135005105,300127.50
2013-04-015305305135134,800128.25
2013-03-295175175155151,900128.75
2013-03-28517517517517500129.25
2013-03-275205205155182,000129.50
2013-03-265265265205205,000130
2013-03-255215305215267,900131.50
2013-03-225225225205216,700130.25
2013-03-2152252652052314,300130.75
2013-03-195195205155195,200129.75
2013-03-1852052251651717,300129.25
2013-03-155195195165186,100129.50
2013-03-14513517513516600129
2013-03-135185185115112,900127.75
2013-03-1252052051551916,000129.75
2013-03-115185205175209,200130
2013-03-085125155105157,800128.75
2013-03-075105155105147,200128.50
2013-03-065075095065099,300127.25
2013-03-0550650750050711,100126.75
2013-03-045075075055066,300126.50
2013-03-0150550549850412,900126
2013-02-285015035015031,300125.75
2013-02-275025024925006,800125
2013-02-2650050249950013,800125
2013-02-2549850949850411,800126
2013-02-22497500497499900124.75
2013-02-215005034955002,800125
2013-02-20497502497502500125.50
2013-02-195025024954951,100123.75
2013-02-184955044884975,100124.25
2013-02-1550350348248722,600121.75
2013-02-145005064985013,400125.25
2013-02-135155155005029,200125.50
2013-02-125195195175178,000129.25
2013-02-085135175125174,300129.25
2013-02-075155155115156,800128.75
2013-02-065145185145153,200128.75
2013-02-055155155125131,600128.25
2013-02-0451051550851516,700128.75
2013-02-015105105025057,800126.25
2013-01-315025075025073,900126.75
2013-01-305085085025025,100125.50
2013-01-295155155045042,100126
2013-01-285055155035154,400128.75
2013-01-255085085025043,500126
2013-01-245095095025081,600127
2013-01-23511511509509900127.25
2013-01-225155155115141,100128.50
2013-01-215095125085122,600128
2013-01-185145145065066,400126.50
2013-01-17508513508513400128.25
2013-01-165105115095101,700127.50
2013-01-1552952950951510,900128.75
2013-01-115215235165239,000130.75
2013-01-105025154985153,500128.75
2013-01-094945014935013,700125.25
2013-01-08497497495495300123.75
2013-01-075045054904928,300123
2013-01-0454054050050832,200127

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