7906 ヨネックス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,286	1,300	1,273	1,295	20,400	323.75
2014-12-29	1,236	1,280	1,236	1,280	30,400	320
2014-12-26	1,264	1,271	1,234	1,266	15,600	316.50
2014-12-25	1,250	1,265	1,234	1,234	31,300	308.50
2014-12-24	1,285	1,285	1,250	1,262	14,200	315.50
2014-12-22	1,285	1,293	1,240	1,240	32,700	310
2014-12-19	1,280	1,300	1,277	1,286	35,400	321.50
2014-12-18	1,279	1,279	1,250	1,271	19,500	317.75
2014-12-17	1,283	1,288	1,244	1,247	19,700	311.75
2014-12-16	1,298	1,298	1,262	1,276	30,800	319
2014-12-15	1,265	1,300	1,265	1,286	30,500	321.50
2014-12-12	1,250	1,300	1,243	1,298	81,800	324.50
2014-12-11	1,155	1,250	1,151	1,250	36,200	312.50
2014-12-10	1,200	1,208	1,155	1,205	30,600	301.25
2014-12-09	1,248	1,261	1,226	1,226	22,800	306.50
2014-12-08	1,280	1,300	1,246	1,279	68,800	319.75
2014-12-05	1,215	1,252	1,201	1,234	51,500	308.50
2014-12-04	1,224	1,228	1,191	1,228	31,400	307
2014-12-03	1,191	1,210	1,191	1,195	42,200	298.75
2014-12-02	1,175	1,184	1,156	1,180	28,000	295
2014-12-01	1,145	1,175	1,141	1,173	26,300	293.25
2014-11-28	1,140	1,168	1,140	1,151	51,000	287.75
2014-11-27	1,130	1,135	1,100	1,135	13,700	283.75
2014-11-26	1,100	1,129	1,100	1,110	9,900	277.50
2014-11-25	1,088	1,130	1,088	1,129	17,200	282.25
2014-11-21	1,089	1,107	1,065	1,092	20,600	273
2014-11-20	1,116	1,117	1,100	1,107	22,100	276.75
2014-11-19	1,128	1,134	1,117	1,122	14,500	280.50
2014-11-18	1,135	1,138	1,124	1,124	8,800	281
2014-11-17	1,145	1,147	1,120	1,134	33,300	283.50
2014-11-14	1,135	1,147	1,123	1,137	30,600	284.25
2014-11-13	1,136	1,144	1,100	1,119	40,800	279.75
2014-11-12	1,122	1,130	1,100	1,126	37,400	281.50
2014-11-11	1,118	1,138	1,114	1,122	25,100	280.50
2014-11-10	1,131	1,153	1,110	1,123	46,600	280.75
2014-11-07	1,100	1,129	1,091	1,129	62,200	282.25
2014-11-06	1,099	1,120	1,081	1,106	63,800	276.50
2014-11-05	1,040	1,120	1,030	1,090	75,700	272.50
2014-11-04	1,000	1,030	1,000	1,026	57,900	256.50
2014-10-31	990	1,000	979	999	22,100	249.75
2014-10-30	970	987	960	987	8,600	246.75
2014-10-29	951	973	951	973	7,300	243.25
2014-10-28	948	965	935	960	18,100	240
2014-10-27	991	998	955	978	9,600	244.50
2014-10-24	1,010	1,010	979	991	6,600	247.75
2014-10-23	1,016	1,016	993	998	6,200	249.50
2014-10-22	1,014	1,019	995	1,012	26,700	253
2014-10-21	1,000	1,018	980	1,014	21,400	253.50
2014-10-20	945	997	943	990	33,400	247.50
2014-10-17	928	945	923	942	15,000	235.50
2014-10-16	950	951	930	944	10,800	236
2014-10-15	950	979	920	952	21,100	238
2014-10-14	977	981	924	943	19,300	235.75
2014-10-10	950	965	942	962	16,100	240.50
2014-10-09	985	995	971	983	11,600	245.75
2014-10-08	970	992	970	990	21,900	247.50
2014-10-07	1,000	1,000	981	992	9,600	248
2014-10-06	1,020	1,020	975	1,007	21,100	251.75
2014-10-03	981	1,014	973	1,014	27,100	253.50
2014-10-02	999	1,000	984	986	17,600	246.50
2014-10-01	1,015	1,020	1,002	1,009	19,700	252.25
2014-09-30	1,015	1,020	1,000	1,015	38,800	253.75
2014-09-29	984	1,020	982	1,020	91,100	255
2014-09-26	937	979	917	971	44,400	242.75
2014-09-25	930	939	922	937	33,900	234.25
2014-09-24	915	932	909	926	21,600	231.50
2014-09-22	915	920	910	918	15,900	229.50
2014-09-19	924	930	920	928	33,700	232
2014-09-18	928	932	923	928	22,100	232
2014-09-17	934	935	925	928	14,800	232
2014-09-16	929	935	925	933	46,100	233.25
2014-09-12	919	930	906	929	71,900	232.25
2014-09-11	890	905	890	895	25,300	223.75
2014-09-10	911	931	888	899	85,500	224.75
2014-09-09	930	945	903	906	361,100	226.50
2014-09-08	1,080	1,080	1,080	1,080	188,400	270
2014-09-05	920	980	920	930	125,600	232.50
2014-09-04	880	1,010	879	912	168,000	228
2014-09-03	855	870	853	870	28,900	217.50
2014-09-02	855	860	846	855	22,400	213.75
2014-09-01	845	850	834	849	31,600	212.25
2014-08-29	825	845	820	838	16,700	209.50
2014-08-28	830	830	816	825	4,300	206.25
2014-08-27	805	844	805	830	7,300	207.50
2014-08-26	816	820	813	813	3,800	203.25
2014-08-25	830	830	819	820	8,600	205
2014-08-22	834	842	826	830	23,400	207.50
2014-08-21	819	850	819	839	23,700	209.75
2014-08-20	815	820	813	819	11,000	204.75
2014-08-19	800	809	800	809	11,400	202.25
2014-08-18	800	800	791	797	18,900	199.25
2014-08-15	790	800	789	793	13,100	198.25
2014-08-14	785	790	782	790	11,800	197.50
2014-08-13	785	785	776	782	8,700	195.50
2014-08-12	785	785	762	780	12,600	195
2014-08-11	777	780	767	780	12,900	195
2014-08-08	773	776	766	775	11,700	193.75
2014-08-07	776	777	751	776	35,000	194
2014-08-06	740	779	740	761	23,300	190.25
2014-08-05	775	775	741	746	17,400	186.50
2014-08-04	777	777	762	775	4,100	193.75
2014-08-01	777	779	771	777	10,400	194.25
2014-07-31	775	785	770	782	31,200	195.50
2014-07-30	779	779	771	777	7,200	194.25
2014-07-29	770	779	769	777	11,300	194.25
2014-07-28	768	772	763	770	25,000	192.50
2014-07-25	745	758	736	742	17,900	185.50
2014-07-24	763	763	745	745	2,800	186.25
2014-07-23	769	770	760	760	4,900	190
2014-07-22	760	769	734	767	15,300	191.75
2014-07-18	754	760	742	760	28,600	190
2014-07-17	755	755	751	753	2,200	188.25
2014-07-16	750	750	740	750	18,500	187.50
2014-07-15	748	748	745	747	5,100	186.75
2014-07-14	759	759	750	750	19,500	187.50
2014-07-11	753	764	749	759	35,200	189.75
2014-07-10	751	753	748	752	13,000	188
2014-07-09	760	760	744	748	15,400	187
2014-07-08	751	765	746	765	41,500	191.25
2014-07-07	761	761	745	745	10,600	186.25
2014-07-04	769	769	748	762	14,700	190.50
2014-07-03	771	771	761	770	10,300	192.50
2014-07-02	779	779	771	771	10,000	192.75
2014-07-01	769	775	763	770	13,900	192.50
2014-06-30	750	770	745	770	37,000	192.50
2014-06-27	749	750	740	742	17,100	185.50
2014-06-26	749	750	743	750	18,000	187.50
2014-06-25	742	748	728	735	29,600	183.75
2014-06-24	723	734	723	726	2,300	181.50
2014-06-23	732	735	721	735	5,200	183.75
2014-06-20	735	735	725	733	4,800	183.25
2014-06-19	724	735	723	735	7,500	183.75
2014-06-18	728	729	715	724	8,600	181
2014-06-17	720	738	719	729	10,200	182.25
2014-06-16	712	729	712	719	26,300	179.75
2014-06-13	740	745	735	740	38,600	185
2014-06-12	695	739	693	735	112,900	183.75
2014-06-11	678	697	678	696	18,800	174
2014-06-10	678	684	673	684	12,000	171
2014-06-09	670	677	670	677	8,100	169.25
2014-06-06	669	670	667	670	10,500	167.50
2014-06-05	669	669	651	663	10,600	165.75
2014-06-04	668	668	650	668	8,100	167
2014-06-03	665	665	649	665	12,900	166.25
2014-06-02	665	668	650	660	13,600	165
2014-05-30	660	663	655	660	5,000	165
2014-05-29	653	660	648	660	4,000	165
2014-05-28	657	660	650	650	7,900	162.50
2014-05-27	655	657	650	656	4,900	164
2014-05-26	641	655	640	648	6,900	162
2014-05-23	643	655	643	651	9,300	162.75
2014-05-22	648	650	642	650	700	162.50
2014-05-21	655	655	643	643	1,100	160.75
2014-05-20	654	655	641	655	3,700	163.75
2014-05-19	653	655	644	644	3,600	161
2014-05-16	649	652	647	649	5,200	162.25
2014-05-15	648	649	645	648	5,000	162
2014-05-14	632	645	630	645	6,800	161.25
2014-05-13	635	640	621	622	12,800	155.50
2014-05-12	649	650	631	631	11,600	157.75
2014-05-09	613	650	613	641	21,000	160.25
2014-05-08	632	632	610	612	19,400	153
2014-05-07	630	632	623	623	10,400	155.75
2014-05-02	606	635	606	634	32,800	158.50
2014-05-01	604	610	600	603	12,500	150.75
2014-04-30	605	609	600	604	24,300	151
2014-04-28	608	609	605	605	13,200	151.25
2014-04-25	606	614	606	608	4,800	152
2014-04-24	605	610	605	606	5,300	151.50
2014-04-23	610	617	608	608	5,100	152
2014-04-22	614	616	609	609	7,000	152.25
2014-04-21	612	619	612	616	4,700	154
2014-04-18	617	617	609	612	3,800	153
2014-04-17	623	623	609	612	12,800	153
2014-04-16	615	616	613	615	4,000	153.75
2014-04-15	623	625	612	612	7,400	153
2014-04-14	629	630	618	623	17,300	155.75
2014-04-11	620	626	612	626	7,500	156.50
2014-04-10	625	629	618	622	7,200	155.50
2014-04-09	642	646	620	621	20,600	155.25
2014-04-08	650	650	637	645	4,200	161.25
2014-04-07	650	653	650	650	5,900	162.50
2014-04-04	658	658	647	657	2,800	164.25
2014-04-03	658	659	650	658	3,600	164.50
2014-04-02	659	659	651	659	4,700	164.75
2014-04-01	654	659	649	656	5,100	164
2014-03-31	642	659	642	649	9,400	162.25
2014-03-28	637	638	635	638	500	159.50
2014-03-27	621	635	620	635	1,600	158.75
2014-03-26	629	635	625	626	2,100	156.50
2014-03-25	621	629	616	623	5,200	155.75
2014-03-24	621	630	620	620	4,500	155
2014-03-20	631	632	624	625	11,100	156.25
2014-03-19	630	636	629	630	1,800	157.50
2014-03-18	629	637	627	627	12,700	156.75
2014-03-17	641	653	626	627	15,900	156.75
2014-03-14	651	657	648	650	2,600	162.50
2014-03-13	658	660	652	660	7,400	165
2014-03-12	661	668	648	648	33,100	162
2014-03-11	671	677	671	671	32,900	167.75
2014-03-10	682	682	675	681	4,900	170.25
2014-03-07	680	682	675	682	10,800	170.50
2014-03-06	680	681	675	680	9,100	170
2014-03-05	675	682	671	678	8,400	169.50
2014-03-04	673	683	672	682	7,400	170.50
2014-03-03	678	683	668	683	11,500	170.75
2014-02-28	665	684	662	679	17,300	169.75
2014-02-27	682	683	668	675	46,200	168.75
2014-02-26	650	690	650	662	70,100	165.50
2014-02-25	654	656	650	650	1,300	162.50
2014-02-24	650	652	650	652	300	163
2014-02-21	669	669	650	650	17,900	162.50
2014-02-20	669	669	655	655	5,300	163.75
2014-02-19	656	670	656	666	4,300	166.50
2014-02-18	666	669	665	668	3,800	167
2014-02-17	661	666	655	664	4,800	166
2014-02-14	673	673	647	657	26,800	164.25
2014-02-13	668	670	652	663	4,800	165.75
2014-02-12	665	666	662	666	13,500	166.50
2014-02-10	650	659	647	654	17,200	163.50
2014-02-07	649	650	638	650	6,200	162.50
2014-02-06	641	650	634	643	13,000	160.75
2014-02-05	670	670	644	648	17,300	162
2014-02-04	630	659	627	654	20,800	163.50
2014-02-03	650	658	641	650	14,300	162.50
2014-01-31	655	659	637	644	14,300	161
2014-01-30	650	650	634	635	14,100	158.75
2014-01-29	647	660	643	650	22,500	162.50
2014-01-28	655	655	635	643	31,200	160.75
2014-01-27	662	667	660	663	19,300	165.75
2014-01-24	669	679	663	672	39,100	168
2014-01-23	659	670	657	665	33,000	166.25
2014-01-22	655	658	645	658	12,700	164.50
2014-01-21	649	654	640	647	8,500	161.75
2014-01-20	649	649	639	649	34,100	162.25
2014-01-17	649	650	642	643	15,000	160.75
2014-01-16	635	646	634	646	12,900	161.50
2014-01-15	617	635	615	635	21,500	158.75
2014-01-14	617	618	615	618	17,800	154.50
2014-01-10	617	617	607	614	10,900	153.50
2014-01-09	612	616	605	614	15,900	153.50
2014-01-08	600	615	600	615	13,200	153.75
2014-01-07	602	607	600	607	6,200	151.75
2014-01-06	587	600	583	598	22,300	149.50

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