7906 ヨネックス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	735	740	715	724	181,400	724
2017-12-28	721	737	721	731	172,600	731
2017-12-27	700	735	700	721	362,400	721
2017-12-26	702	707	698	700	400,700	700
2017-12-25	710	713	702	703	279,600	703
2017-12-22	712	720	707	714	191,400	714
2017-12-21	707	717	702	712	297,800	712
2017-12-20	722	725	707	709	369,700	709
2017-12-19	727	729	714	724	365,700	724
2017-12-18	740	740	728	732	166,100	732
2017-12-15	738	738	728	737	220,100	737
2017-12-14	745	745	735	738	143,100	738
2017-12-13	742	743	730	741	99,600	741
2017-12-12	741	741	728	741	290,700	741
2017-12-11	725	736	725	736	224,900	736
2017-12-08	712	724	712	719	172,000	719
2017-12-07	713	717	708	712	322,000	712
2017-12-06	735	737	714	714	432,600	714
2017-12-05	758	758	733	738	368,900	738
2017-12-04	758	760	756	756	83,400	756
2017-12-01	763	763	757	758	157,200	758
2017-11-30	762	769	759	761	237,300	761
2017-11-29	760	765	759	762	150,500	762
2017-11-28	763	765	760	760	87,500	760
2017-11-27	765	768	765	765	110,100	765
2017-11-24	770	771	763	766	138,300	766
2017-11-22	771	774	765	770	154,600	770
2017-11-21	775	775	768	772	121,300	772
2017-11-20	776	779	772	772	125,100	772
2017-11-17	781	783	771	780	180,400	780
2017-11-16	761	777	761	766	193,500	766
2017-11-15	773	778	755	765	401,700	765
2017-11-13	800	800	783	788	373,800	788
2017-11-10	800	802	795	798	345,100	798
2017-11-09	804	810	799	802	409,700	802
2017-11-08	833	840	801	804	629,600	804
2017-11-07	845	846	830	836	298,400	836
2017-11-06	850	852	843	843	272,900	843
2017-11-02	830	845	830	840	199,800	840
2017-11-01	837	839	825	831	249,200	831
2017-10-31	825	832	821	828	200,400	828
2017-10-30	818	820	817	819	342,800	819
2017-10-27	825	825	807	813	1,318,300	813
2017-10-26	916	919	904	907	107,600	907
2017-10-25	907	928	906	906	229,900	906
2017-10-24	900	904	900	903	79,200	903
2017-10-23	902	905	895	899	238,800	899
2017-10-20	875	887	867	881	167,200	881
2017-10-19	888	889	860	861	205,700	861
2017-10-18	900	904	886	888	113,400	888
2017-10-17	908	909	900	901	130,400	901
2017-10-16	901	908	897	908	95,300	908
2017-10-13	903	904	891	891	117,000	891
2017-10-12	914	914	895	903	131,200	903
2017-10-11	906	911	901	902	115,400	902
2017-10-10	900	908	885	905	173,200	905
2017-10-06	900	904	875	900	286,900	900
2017-10-05	870	915	870	907	398,700	907
2017-10-04	846	883	846	875	347,300	875
2017-10-03	835	845	834	843	92,400	843
2017-10-02	840	842	832	834	139,100	834
2017-09-29	846	848	838	839	156,200	839
2017-09-28	850	851	846	847	51,700	847
2017-09-27	848	853	846	851	62,200	851
2017-09-26	848	851	846	848	58,100	848
2017-09-25	860	860	847	848	98,500	848
2017-09-22	851	859	848	852	138,900	852
2017-09-21	861	862	848	848	207,700	848
2017-09-20	858	866	858	861	80,900	861
2017-09-19	853	859	849	859	144,500	859
2017-09-15	850	850	841	843	149,800	843
2017-09-14	855	857	850	850	126,600	850
2017-09-13	855	860	851	855	137,500	855
2017-09-12	858	864	849	855	137,000	855
2017-09-11	843	859	843	849	113,100	849
2017-09-08	862	863	840	840	250,300	840
2017-09-07	867	872	865	866	64,000	866
2017-09-06	865	879	861	871	128,300	871
2017-09-05	880	885	866	866	112,900	866
2017-09-04	873	887	868	883	126,600	883
2017-09-01	870	874	863	867	120,400	867
2017-08-31	867	872	861	866	115,500	866
2017-08-30	871	876	865	867	142,200	867
2017-08-29	868	873	867	870	94,900	870
2017-08-28	865	880	865	874	121,900	874
2017-08-25	877	877	864	864	276,200	864
2017-08-24	888	888	870	880	98,700	880
2017-08-23	881	885	878	880	176,200	880
2017-08-22	878	885	877	879	135,600	879
2017-08-21	893	893	877	880	142,400	880
2017-08-18	885	890	882	884	125,200	884
2017-08-17	908	911	889	889	229,900	889
2017-08-16	893	905	892	905	132,100	905
2017-08-15	886	900	886	892	115,000	892
2017-08-14	894	894	877	885	275,000	885
2017-08-10	901	903	895	897	186,400	897
2017-08-09	900	907	897	903	287,100	903
2017-08-08	910	910	888	891	500,300	891
2017-08-07	913	917	896	900	626,700	900
2017-08-04	986	1,000	906	913	1,249,100	913
2017-08-03	1,100	1,114	979	986	798,400	986
2017-08-02	1,072	1,098	1,072	1,089	137,100	1,089
2017-08-01	1,070	1,093	1,057	1,070	83,000	1,070
2017-07-31	1,065	1,069	1,055	1,057	44,200	1,057
2017-07-28	1,071	1,076	1,058	1,065	64,900	1,065
2017-07-27	1,092	1,119	1,067	1,076	175,000	1,076
2017-07-26	1,076	1,076	1,051	1,060	141,500	1,060
2017-07-25	1,119	1,120	1,079	1,081	144,700	1,081
2017-07-24	1,110	1,129	1,102	1,119	116,100	1,119
2017-07-21	1,110	1,143	1,109	1,130	314,100	1,130
2017-07-20	1,099	1,117	1,099	1,105	135,500	1,105
2017-07-19	1,088	1,115	1,088	1,114	270,400	1,114
2017-07-18	1,088	1,095	1,074	1,088	123,300	1,088
2017-07-14	1,085	1,093	1,077	1,089	105,900	1,089
2017-07-13	1,075	1,089	1,075	1,082	73,700	1,082
2017-07-12	1,090	1,090	1,075	1,084	74,400	1,084
2017-07-11	1,089	1,089	1,069	1,087	160,100	1,087
2017-07-10	1,076	1,083	1,062	1,077	105,500	1,077
2017-07-07	1,065	1,075	1,057	1,065	178,900	1,065
2017-07-06	1,067	1,099	1,067	1,079	203,500	1,079
2017-07-05	1,057	1,072	1,052	1,066	170,500	1,066
2017-07-04	1,048	1,059	1,032	1,056	204,700	1,056
2017-07-03	1,022	1,049	1,016	1,049	194,700	1,049
2017-06-30	1,011	1,023	1,008	1,015	64,400	1,015
2017-06-29	1,025	1,027	1,000	1,023	157,000	1,023
2017-06-28	1,025	1,025	1,012	1,019	46,000	1,019
2017-06-27	1,015	1,024	1,007	1,024	109,200	1,024
2017-06-26	1,015	1,015	1,007	1,008	73,000	1,008
2017-06-23	1,015	1,017	999	1,014	133,600	1,014
2017-06-22	1,007	1,017	998	1,014	157,100	1,014
2017-06-21	1,007	1,009	998	1,007	101,300	1,007
2017-06-20	1,007	1,011	995	998	106,300	998
2017-06-19	996	1,005	992	999	93,300	999
2017-06-16	985	993	984	985	88,800	985
2017-06-15	977	991	976	977	162,400	977
2017-06-14	985	988	978	978	190,700	978
2017-06-13	999	999	981	985	216,100	985
2017-06-12	1,005	1,005	993	999	83,100	999
2017-06-09	1,000	1,000	992	997	61,200	997
2017-06-08	1,000	1,007	991	1,000	135,000	1,000
2017-06-07	1,012	1,018	997	1,003	136,900	1,003
2017-06-06	1,000	1,019	993	1,019	295,100	1,019
2017-06-05	995	1,015	990	999	205,700	999
2017-06-02	985	995	972	995	342,000	995
2017-06-01	1,002	1,003	985	987	228,600	987
2017-05-31	999	1,008	985	1,008	526,200	1,008
2017-05-30	1,001	1,002	993	999	203,200	999
2017-05-29	1,012	1,020	1,000	1,003	89,700	1,003
2017-05-26	1,030	1,031	1,008	1,010	109,100	1,010
2017-05-25	1,009	1,031	1,003	1,031	124,300	1,031
2017-05-24	1,007	1,015	998	1,004	205,700	1,004
2017-05-23	1,013	1,017	1,001	1,011	131,600	1,011
2017-05-22	1,031	1,034	1,010	1,016	174,200	1,016
2017-05-19	1,031	1,045	1,022	1,035	106,700	1,035
2017-05-18	1,030	1,038	1,021	1,038	71,900	1,038
2017-05-17	1,022	1,043	1,022	1,039	126,400	1,039
2017-05-16	1,025	1,027	1,015	1,021	192,500	1,021
2017-05-15	1,022	1,025	1,011	1,018	105,600	1,018
2017-05-12	1,045	1,045	1,010	1,022	202,000	1,022
2017-05-11	1,011	1,029	1,005	1,028	210,800	1,028
2017-05-10	1,075	1,075	990	998	816,000	998
2017-05-09	1,106	1,138	1,057	1,057	323,600	1,057
2017-05-08	1,107	1,120	1,096	1,098	147,300	1,098
2017-05-02	1,104	1,122	1,097	1,103	97,600	1,103
2017-05-01	1,118	1,140	1,112	1,124	64,600	1,124
2017-04-28	1,118	1,158	1,115	1,122	123,400	1,122
2017-04-27	1,111	1,140	1,104	1,120	150,500	1,120
2017-04-26	1,119	1,119	1,088	1,104	99,700	1,104
2017-04-25	1,122	1,128	1,091	1,096	72,200	1,096
2017-04-24	1,100	1,146	1,097	1,116	70,300	1,116
2017-04-21	1,093	1,111	1,075	1,096	96,200	1,096
2017-04-20	1,085	1,107	1,061	1,090	100,200	1,090
2017-04-19	1,093	1,106	1,083	1,085	59,900	1,085
2017-04-18	1,090	1,095	1,072	1,093	67,200	1,093
2017-04-17	1,088	1,092	1,069	1,071	34,600	1,071
2017-04-14	1,095	1,100	1,078	1,078	65,400	1,078
2017-04-13	1,111	1,123	1,090	1,113	105,200	1,113
2017-04-12	1,098	1,140	1,085	1,131	195,000	1,131
2017-04-11	1,120	1,123	1,098	1,101	71,000	1,101
2017-04-10	1,131	1,144	1,104	1,124	139,200	1,124
2017-04-07	1,097	1,177	1,082	1,160	182,200	1,160
2017-04-06	1,110	1,115	1,070	1,076	309,100	1,076
2017-04-05	1,123	1,173	1,083	1,170	287,000	1,170
2017-04-04	1,185	1,189	1,130	1,141	98,700	1,141
2017-04-03	1,221	1,221	1,165	1,185	242,800	1,185
2017-03-31	1,230	1,249	1,221	1,237	112,400	1,237
2017-03-30	1,233	1,234	1,211	1,211	63,900	1,211
2017-03-29	1,205	1,249	1,205	1,233	80,700	1,233
2017-03-28	4,890	4,950	4,860	4,950	26,000	1,237.50
2017-03-27	4,900	4,910	4,865	4,890	21,200	1,222.50
2017-03-24	4,945	4,985	4,880	4,880	32,700	1,220
2017-03-23	4,925	4,990	4,895	4,980	18,200	1,245
2017-03-22	4,900	4,925	4,900	4,925	6,500	1,231.25
2017-03-21	4,945	4,960	4,890	4,925	24,800	1,231.25
2017-03-17	4,940	4,970	4,890	4,890	18,700	1,222.50
2017-03-16	4,920	4,965	4,915	4,940	14,500	1,235
2017-03-15	4,880	5,020	4,840	4,985	50,800	1,246.25
2017-03-14	4,900	4,915	4,840	4,880	32,700	1,220
2017-03-13	5,000	5,020	4,895	4,895	57,600	1,223.75
2017-03-10	5,000	5,020	4,960	5,000	25,600	1,250
2017-03-09	5,000	5,040	4,980	5,000	26,100	1,250
2017-03-08	4,935	5,030	4,895	4,995	26,000	1,248.75
2017-03-07	4,895	4,965	4,880	4,935	23,000	1,233.75
2017-03-06	4,875	4,915	4,810	4,880	26,400	1,220
2017-03-03	4,935	4,970	4,870	4,915	26,100	1,228.75
2017-03-02	5,000	5,010	4,915	4,935	34,300	1,233.75
2017-03-01	4,930	4,990	4,865	4,960	40,400	1,240
2017-02-28	4,835	4,905	4,760	4,885	54,200	1,221.25
2017-02-27	4,750	4,845	4,750	4,835	36,700	1,208.75
2017-02-24	4,690	4,760	4,685	4,735	25,300	1,183.75
2017-02-23	4,755	4,755	4,660	4,690	22,500	1,172.50
2017-02-22	4,750	4,770	4,700	4,725	29,300	1,181.25
2017-02-21	4,780	4,900	4,735	4,735	77,300	1,183.75
2017-02-20	5,000	5,000	4,670	4,765	190,100	1,191.25
2017-02-17	4,435	4,520	4,365	4,470	35,000	1,117.50
2017-02-16	4,505	4,505	4,250	4,405	103,200	1,101.25
2017-02-15	4,560	4,590	4,515	4,520	22,200	1,130
2017-02-14	4,495	4,600	4,465	4,550	78,200	1,137.50
2017-02-13	4,550	4,550	4,415	4,485	75,800	1,121.25
2017-02-10	4,540	4,540	4,385	4,480	55,100	1,120
2017-02-09	4,575	4,580	4,370	4,435	104,800	1,108.75
2017-02-08	4,755	4,755	4,540	4,575	56,900	1,143.75
2017-02-07	4,685	4,785	4,440	4,760	155,600	1,190
2017-02-06	5,400	5,540	4,575	4,665	207,900	1,166.25
2017-02-03	5,230	5,430	5,210	5,360	23,500	1,340
2017-02-02	5,370	5,380	5,250	5,260	16,900	1,315
2017-02-01	5,370	5,410	5,330	5,400	6,400	1,350
2017-01-31	5,380	5,440	5,350	5,400	8,900	1,350
2017-01-30	5,300	5,450	5,300	5,410	13,500	1,352.50
2017-01-27	5,480	5,480	5,320	5,350	19,100	1,337.50
2017-01-26	5,380	5,540	5,380	5,500	16,200	1,375
2017-01-25	5,300	5,480	5,300	5,430	22,400	1,357.50
2017-01-24	5,380	5,380	5,260	5,300	20,400	1,325
2017-01-23	5,500	5,500	5,360	5,390	17,100	1,347.50
2017-01-20	5,540	5,560	5,500	5,510	13,300	1,377.50
2017-01-19	5,500	5,620	5,470	5,590	17,400	1,397.50
2017-01-18	5,550	5,600	5,420	5,550	15,000	1,387.50
2017-01-17	5,700	5,700	5,520	5,540	13,300	1,385
2017-01-16	5,750	5,810	5,610	5,650	11,600	1,412.50
2017-01-13	5,770	6,010	5,740	5,850	56,800	1,462.50
2017-01-12	5,580	5,840	5,530	5,820	80,200	1,455
2017-01-11	5,490	5,580	5,470	5,570	24,100	1,392.50
2017-01-10	5,490	5,540	5,430	5,500	14,600	1,375
2017-01-06	5,500	5,510	5,450	5,490	20,800	1,372.50
2017-01-05	5,420	5,530	5,380	5,500	25,700	1,375
2017-01-04	5,420	5,480	5,370	5,420	15,400	1,355

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