7906 ヨネックス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303,0503,1153,0403,10529,600776.25
2015-12-293,0753,1003,0053,06023,400765
2015-12-282,9223,0802,9183,08072,500770
2015-12-252,8572,9482,8192,92271,800730.50
2015-12-242,7852,9132,7622,85898,900714.50
2015-12-222,6002,7802,5942,69878,200674.50
2015-12-212,6042,6522,5212,63459,400658.50
2015-12-182,6442,6872,5912,60466,200651
2015-12-172,6332,7422,5942,71040,500677.50
2015-12-162,6572,6572,5682,58741,900646.75
2015-12-152,6202,6382,5512,55721,400639.25
2015-12-142,6822,6822,5412,57071,800642.50
2015-12-112,6892,6902,6452,68925,000672.25
2015-12-102,7002,7112,6162,65636,000664
2015-12-092,6852,7732,6852,72545,400681.25
2015-12-082,7622,7882,6682,69198,100672.75
2015-12-072,8902,9152,7912,81887,300704.50
2015-12-042,8902,9202,8582,90048,700725
2015-12-032,9602,9602,8912,90075,000725
2015-12-023,0103,0502,9102,936106,600734
2015-12-013,1453,1453,0403,06084,900765
2015-11-303,0003,1002,9703,020174,600755
2015-11-273,0403,0852,9953,02531,300756.25
2015-11-263,1303,1353,0453,06016,300765
2015-11-253,0853,1253,0853,12530,200781.25
2015-11-243,0953,1153,0703,08528,100771.25
2015-11-203,1003,1003,0553,08015,100770
2015-11-193,0503,0953,0503,08023,100770
2015-11-183,0503,1003,0403,07519,800768.75
2015-11-173,0853,1253,0503,05032,700762.50
2015-11-163,0153,1453,0103,07535,200768.75
2015-11-133,1003,1303,0453,09037,900772.50
2015-11-123,1503,1503,0153,065102,200766.25
2015-11-113,2203,2853,2003,27533,300818.75
2015-11-103,3803,4003,1553,18088,900795
2015-11-093,2503,5053,2453,38093,800845
2015-11-063,0703,1703,0253,16550,700791.25
2015-11-053,0853,1403,0803,10027,500775
2015-11-043,0903,1353,0603,08544,200771.25
2015-11-023,0953,1603,0753,12532,800781.25
2015-10-303,0103,0952,9903,07518,000768.75
2015-10-293,0003,1003,0003,00533,200751.25
2015-10-283,0753,1203,0403,12024,500780
2015-10-272,9803,1252,9803,12545,500781.25
2015-10-262,9192,9892,9002,98040,100745
2015-10-232,9582,9662,9262,95036,000737.50
2015-10-223,1203,1202,8632,92090,800730
2015-10-213,1103,1503,0403,08029,600770
2015-10-203,0003,1203,0003,12057,800780
2015-10-192,9703,0352,9253,03055,800757.50
2015-10-162,9202,9992,9202,97526,100743.75
2015-10-152,8983,0052,8982,96526,100741.25
2015-10-143,0353,0752,8722,94891,900737
2015-10-133,0403,0803,0053,05031,500762.50
2015-10-092,9903,0202,9502,98560,000746.25
2015-10-083,0203,0402,9662,99038,100747.50
2015-10-073,0303,0352,9902,99733,100749.25
2015-10-063,0853,0952,9333,06047,600765
2015-10-053,1853,1953,0003,08529,800771.25
2015-10-023,0953,2503,0953,13549,200783.75
2015-10-013,0003,2752,9773,19590,000798.75
2015-09-302,7822,9872,7822,96836,400742
2015-09-292,8002,8502,7002,79930,900699.75
2015-09-282,7502,8562,7502,85028,400712.50
2015-09-252,7822,8092,7082,79528,400698.75
2015-09-242,8502,8842,7362,78256,700695.50
2015-09-182,9052,9392,8342,86043,000715
2015-09-172,9503,0352,8512,95558,800738.75
2015-09-162,8502,9892,8492,95034,500737.50
2015-09-152,7222,8502,7222,85040,100712.50
2015-09-142,7032,7982,7032,77244,600693
2015-09-112,7912,7912,6392,690101,700672.50
2015-09-102,8772,8982,7702,81126,800702.75
2015-09-092,9312,9322,7922,87783,000719.25
2015-09-083,1203,1952,7782,792124,900698
2015-09-073,1153,3453,1153,15077,300787.50
2015-09-043,1503,3153,0553,25586,400813.75
2015-09-033,1003,3203,0503,24591,500811.25
2015-09-022,9553,1802,9143,005116,300751.25
2015-09-013,0403,2003,0003,01589,400753.75
2015-08-313,3053,6553,2003,230149,100807.50
2015-08-283,1003,2453,0303,165155,400791.25
2015-08-272,9003,1302,8503,055155,100763.75
2015-08-262,6262,8962,6262,88977,500722.25
2015-08-252,2912,7952,2052,576158,000644
2015-08-242,6002,7402,4592,491101,600622.75
2015-08-212,6802,7442,6362,66050,200665
2015-08-202,5922,7912,5922,74680,300686.50
2015-08-192,5992,7002,5502,64259,800660.50
2015-08-182,5832,6072,4902,59047,600647.50
2015-08-172,5622,5652,5172,53317,300633.25
2015-08-142,4492,6272,4202,51262,100628
2015-08-132,4932,4932,3532,40753,900601.75
2015-08-122,4922,5392,4302,45115,100612.75
2015-08-112,5302,5412,4602,50919,300627.25
2015-08-102,6502,6502,5302,53049,600632.50
2015-08-072,6002,6952,5752,68574,000671.25
2015-08-062,6002,7292,5602,72571,700681.25
2015-08-052,3592,8372,2902,593202,600648.25
2015-08-042,3462,3542,3132,33732,800584.25
2015-08-032,3512,3672,3272,36224,800590.50
2015-07-312,3462,3922,3142,35131,400587.75
2015-07-302,4802,4992,3002,36067,800590
2015-07-292,5302,6072,4802,53059,900632.50
2015-07-282,4722,5602,4342,55881,400639.50
2015-07-272,4882,5292,4422,47075,900617.50
2015-07-242,3992,4532,3902,39576,000598.75
2015-07-232,3502,4002,3032,395102,100598.75
2015-07-222,2022,3472,2022,32991,700582.25
2015-07-212,1212,2802,1172,252180,500563
2015-07-172,1152,1602,0652,079232,700519.75
2015-07-161,9531,9531,9351,93522,100483.75
2015-07-151,9841,9881,9411,94119,000485.25
2015-07-142,0002,0151,9731,97539,300493.75
2015-07-132,0202,0361,9822,02054,800505
2015-07-102,0352,0922,0052,04029,600510
2015-07-092,0002,1391,9252,05668,300514
2015-07-082,0702,1482,0502,056110,500514
2015-07-072,0502,0852,0482,06822,500517
2015-07-062,0682,0682,0032,03019,100507.50
2015-07-032,0102,0692,0092,06955,300517.25
2015-07-021,9952,0141,9852,00125,300500.25
2015-07-011,9722,0091,9611,99537,300498.75
2015-06-301,9062,0151,9062,00150,200500.25
2015-06-291,9131,9241,8811,90652,200476.50
2015-06-261,9891,9891,9561,96330,300490.75
2015-06-251,9902,0301,9731,98955,200497.25
2015-06-242,0972,0972,0092,03042,900507.50
2015-06-232,0702,0932,0352,04444,900511
2015-06-222,0852,1602,0452,07483,200518.50
2015-06-192,0852,0872,0182,05065,800512.50
2015-06-182,0582,0962,0502,07634,700519
2015-06-172,0172,1002,0002,09780,700524.25
2015-06-161,9702,0251,9702,00956,700502.25
2015-06-151,9681,9841,9581,97551,800493.75
2015-06-121,9401,9701,9361,94948,000487.25
2015-06-111,9461,9561,9231,92922,500482.25
2015-06-101,9701,9701,9211,93319,200483.25
2015-06-091,9601,9771,9411,96228,800490.50
2015-06-081,9801,9971,9491,97242,400493
2015-06-051,9501,9701,9321,96427,300491
2015-06-041,9511,9801,9511,97122,700492.75
2015-06-031,9471,9751,9251,93751,400484.25
2015-06-021,9802,0201,9772,01070,500502.50
2015-06-011,9731,9901,9501,96622,800491.50
2015-05-291,9231,9531,9001,95355,100488.25
2015-05-281,9341,9441,8801,88356,900470.75
2015-05-271,9501,9751,9501,95228,600488
2015-05-261,9891,9891,9181,94554,600486.25
2015-05-251,9551,9891,9551,96619,400491.50
2015-05-221,9001,9561,8711,950107,600487.50
2015-05-211,9241,9501,9051,91127,300477.75
2015-05-201,9351,9511,8911,95052,000487.50
2015-05-191,9342,0061,9051,91384,600478.25
2015-05-181,9652,0391,9411,94181,400485.25
2015-05-151,9852,0201,9161,93090,800482.50
2015-05-141,8752,0501,8702,044230,600511
2015-05-131,7561,8501,7231,845140,700461.25
2015-05-121,6711,8111,6431,756288,000439
2015-05-111,6801,6801,5581,591119,400397.75
2015-05-081,7301,7491,6391,64094,700410
2015-05-071,7561,7791,7431,75061,100437.50
2015-05-011,7981,7981,7501,77733,200444.25
2015-04-301,7911,8181,7651,78129,000445.25
2015-04-281,8001,8101,7881,79123,900447.75
2015-04-271,7891,8631,7531,81771,600454.25
2015-04-241,7501,7801,7501,75330,200438.25
2015-04-231,7081,8001,7081,78938,000447.25
2015-04-221,6911,7681,6901,74145,100435.25
2015-04-211,7441,7451,6831,70873,200427
2015-04-201,7971,8211,7301,74466,300436
2015-04-171,8701,9551,8311,84081,000460
2015-04-161,8701,9501,8131,91089,300477.50
2015-04-151,8881,9711,8701,870169,800467.50
2015-04-141,8201,8791,7751,86066,200465
2015-04-131,7391,7971,6551,79296,600448
2015-04-101,7221,7451,7031,71952,900429.75
2015-04-091,6051,7551,6051,720112,400430
2015-04-081,5531,6471,5531,60176,700400.25
2015-04-071,5351,5601,5351,54136,900385.25
2015-04-061,5491,5491,5001,53535,800383.75
2015-04-031,4881,5501,4881,54946,400387.25
2015-04-021,5011,5411,4901,49031,500372.50
2015-04-011,5161,5701,5011,50959,900377.25
2015-03-311,4951,6151,4921,555100,200388.75
2015-03-301,4451,5001,4451,48359,000370.75
2015-03-271,4501,5281,4121,474108,200368.50
2015-03-261,4201,4451,3931,44039,400360
2015-03-251,4061,4451,4061,43954,700359.75
2015-03-241,4301,4451,3991,42441,600356
2015-03-231,3151,5001,3151,46098,700365
2015-03-201,3351,3361,3021,32026,900330
2015-03-191,3111,3411,3101,31827,300329.50
2015-03-181,3351,3411,3101,34127,300335.25
2015-03-171,3331,3341,3091,32931,300332.25
2015-03-161,3091,3331,2951,33320,200333.25
2015-03-131,3131,3251,3081,31031,200327.50
2015-03-121,3421,3421,3191,32338,800330.75
2015-03-111,2981,3251,2801,32511,200331.25
2015-03-101,3401,3471,3151,32123,400330.25
2015-03-091,2891,3501,2791,34975,900337.25
2015-03-061,2201,2911,2151,28345,400320.75
2015-03-051,1991,2091,1911,20016,200300
2015-03-041,2451,2451,1721,22919,300307.25
2015-03-031,2681,2681,2481,2527,300313
2015-03-021,2911,2911,2701,2717,900317.75
2015-02-271,2701,2711,2511,27020,600317.50
2015-02-261,2891,2891,2711,27616,700319
2015-02-251,2451,2951,2431,29333,500323.25
2015-02-241,2091,2501,2071,24034,000310
2015-02-231,1961,2101,1961,20923,500302.25
2015-02-201,1731,1931,1731,1939,200298.25
2015-02-191,1851,1951,1681,18112,800295.25
2015-02-181,1721,1891,1711,18916,900297.25
2015-02-171,1731,1891,1721,1883,600297
2015-02-161,1811,1901,1501,19019,700297.50
2015-02-131,1821,1831,1701,1817,000295.25
2015-02-121,1801,1841,1771,18115,600295.25
2015-02-101,1611,1771,1511,17716,900294.25
2015-02-091,1891,1891,1551,16111,300290.25
2015-02-061,1521,1741,1521,15927,700289.75
2015-02-051,2001,2171,1591,18052,600295
2015-02-041,2001,2091,1851,18818,600297
2015-02-031,2441,2441,1801,18127,300295.25
2015-02-021,2071,2401,1941,23437,200308.50
2015-01-301,1511,2001,1511,19336,200298.25
2015-01-291,1801,1831,1551,15832,300289.50
2015-01-281,2251,2371,1971,19728,900299.25
2015-01-271,2021,2271,2021,21739,700304.25
2015-01-261,2001,2061,1771,19722,800299.25
2015-01-231,2051,2161,1901,20110,300300.25
2015-01-221,2171,2191,1511,20421,700301
2015-01-211,2501,2501,2081,22916,300307.25
2015-01-201,2221,2701,2221,25416,900313.50
2015-01-191,2921,3021,2401,24129,600310.25
2015-01-161,2931,3001,2831,29514,900323.75
2015-01-151,3131,3161,2741,29318,800323.25
2015-01-141,3301,3301,2941,30324,400325.75
2015-01-131,3051,3301,2901,33028,200332.50
2015-01-091,3211,3301,3151,31518,000328.75
2015-01-081,3251,3301,3121,31523,400328.75
2015-01-071,3301,3441,3071,31526,500328.75
2015-01-061,3651,3881,3501,35923,100339.75
2015-01-051,3021,3921,3021,39045,200347.50

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