7906 ヨネックス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	897	899	876	879	155,400	879
2021-12-29	908	911	888	907	138,700	907
2021-12-28	904	918	896	915	162,900	915
2021-12-27	919	919	900	911	140,500	911
2021-12-24	959	959	917	919	160,500	919
2021-12-23	948	958	923	957	145,600	957
2021-12-22	945	949	924	949	202,600	949
2021-12-21	966	980	931	945	269,100	945
2021-12-20	1,001	1,010	972	981	247,400	981
2021-12-17	1,022	1,026	951	963	540,100	963
2021-12-16	1,060	1,074	1,020	1,028	247,700	1,028
2021-12-15	1,038	1,055	1,032	1,036	144,500	1,036
2021-12-14	1,038	1,048	1,015	1,031	157,000	1,031
2021-12-13	1,085	1,085	1,035	1,042	232,200	1,042
2021-12-10	1,089	1,090	1,054	1,068	134,700	1,068
2021-12-09	1,090	1,113	1,087	1,094	220,600	1,094
2021-12-08	1,076	1,103	1,070	1,085	302,000	1,085
2021-12-07	1,050	1,084	1,044	1,074	301,700	1,074
2021-12-06	1,008	1,030	1,002	1,024	267,300	1,024
2021-12-03	976	1,008	968	1,007	372,500	1,007
2021-12-02	949	989	942	966	599,800	966
2021-12-01	935	948	899	941	317,800	941
2021-11-30	903	951	895	934	576,200	934
2021-11-29	867	897	853	888	260,700	888
2021-11-26	883	884	870	874	94,600	874
2021-11-25	891	891	875	883	54,500	883
2021-11-24	872	897	870	891	100,900	891
2021-11-22	861	874	830	872	197,000	872
2021-11-19	905	908	868	874	133,500	874
2021-11-18	900	907	870	905	133,300	905
2021-11-17	919	919	896	903	126,100	903
2021-11-16	913	919	889	919	97,400	919
2021-11-15	910	918	906	910	218,300	910
2021-11-12	884	909	879	902	276,200	902
2021-11-11	890	902	872	875	342,300	875
2021-11-10	861	910	852	894	872,700	894
2021-11-09	774	779	766	771	71,900	771
2021-11-08	775	786	772	781	99,400	781
2021-11-05	764	768	760	763	56,600	763
2021-11-04	754	764	754	764	60,600	764
2021-11-02	748	766	748	752	40,200	752
2021-11-01	748	754	744	747	31,800	747
2021-10-29	754	754	741	748	18,000	748
2021-10-28	740	758	740	756	24,400	756
2021-10-27	748	755	742	743	75,300	743
2021-10-26	746	759	746	751	23,700	751
2021-10-25	745	753	745	746	28,200	746
2021-10-22	756	756	746	748	24,700	748
2021-10-21	774	774	755	756	31,200	756
2021-10-20	777	780	761	765	46,100	765
2021-10-19	761	775	761	775	48,900	775
2021-10-18	757	762	752	759	37,500	759
2021-10-15	742	758	742	756	40,200	756
2021-10-14	744	752	740	742	30,600	742
2021-10-13	747	755	742	748	57,400	748
2021-10-12	756	757	747	748	48,500	748
2021-10-11	753	764	752	764	23,000	764
2021-10-08	763	764	753	753	28,200	753
2021-10-07	752	761	750	750	63,600	750
2021-10-06	750	764	750	756	59,200	756
2021-10-05	760	764	746	750	130,700	750
2021-10-04	771	791	771	777	101,400	777
2021-10-01	770	784	770	771	91,700	771
2021-09-30	776	785	770	779	80,800	779
2021-09-29	786	786	766	775	77,200	775
2021-09-28	798	804	795	797	59,100	797
2021-09-27	800	805	794	798	87,700	798
2021-09-24	800	803	794	796	61,400	796
2021-09-22	798	802	783	786	169,000	786
2021-09-21	800	809	793	803	93,300	803
2021-09-17	835	840	830	832	84,400	832
2021-09-16	840	842	832	834	87,800	834
2021-09-15	844	844	817	834	168,100	834
2021-09-14	808	849	808	849	423,100	849
2021-09-13	795	818	793	812	217,900	812
2021-09-10	798	798	791	793	76,000	793
2021-09-09	797	801	784	794	148,200	794
2021-09-08	794	799	787	794	133,100	794
2021-09-07	799	803	793	794	143,200	794
2021-09-06	789	808	785	800	269,800	800
2021-09-03	784	792	779	789	132,200	789
2021-09-02	778	785	775	776	105,300	776
2021-09-01	778	788	769	773	179,900	773
2021-08-31	749	765	745	764	108,100	764
2021-08-30	732	751	730	749	94,400	749
2021-08-27	732	743	723	731	103,800	731
2021-08-26	735	749	731	738	100,900	738
2021-08-25	755	755	738	741	69,800	741
2021-08-24	740	754	739	754	78,400	754
2021-08-23	726	737	723	735	36,100	735
2021-08-20	735	742	721	725	99,100	725
2021-08-19	743	754	740	742	42,900	742
2021-08-18	756	756	738	749	70,200	749
2021-08-17	744	764	743	759	95,200	759
2021-08-16	750	753	735	744	159,900	744
2021-08-13	756	756	726	753	322,800	753
2021-08-12	793	794	743	757	416,300	757
2021-08-11	835	845	786	800	1,231,300	800
2021-08-10	727	772	719	761	363,800	761
2021-08-06	730	740	727	739	140,800	739
2021-08-05	728	736	715	731	129,500	731
2021-08-04	712	743	712	733	244,700	733
2021-08-03	690	718	690	712	193,000	712
2021-08-02	671	695	671	694	275,400	694
2021-07-30	698	700	666	680	587,600	680
2021-07-29	751	754	702	722	649,500	722
2021-07-28	812	814	775	778	399,800	778
2021-07-27	853	856	780	829	926,500	829
2021-07-26	815	856	812	844	629,500	844
2021-07-21	766	798	766	797	201,800	797
2021-07-20	773	773	749	764	118,500	764
2021-07-19	798	798	781	785	70,000	785
2021-07-16	781	795	779	787	144,100	787
2021-07-15	772	794	770	793	104,300	793
2021-07-14	778	779	763	772	102,800	772
2021-07-13	790	794	781	783	81,300	783
2021-07-12	800	805	778	786	245,600	786
2021-07-09	770	793	763	789	162,400	789
2021-07-08	800	800	761	779	253,200	779
2021-07-07	800	814	797	802	365,800	802
2021-07-06	767	795	759	790	177,700	790
2021-07-05	748	780	748	772	384,800	772
2021-07-02	709	735	703	735	203,700	735
2021-07-01	715	722	697	699	126,300	699
2021-06-30	710	720	693	715	167,300	715
2021-06-29	699	738	691	720	377,900	720
2021-06-28	680	694	668	692	86,100	692
2021-06-25	660	682	659	678	79,300	678
2021-06-24	653	658	650	654	55,200	654
2021-06-23	661	662	652	656	42,900	656
2021-06-22	656	663	647	660	61,800	660
2021-06-21	649	649	637	640	61,800	640
2021-06-18	670	670	654	659	66,600	659
2021-06-17	675	675	663	670	72,400	670
2021-06-16	682	685	672	674	83,900	674
2021-06-15	695	699	682	689	76,900	689
2021-06-14	675	700	660	694	182,900	694
2021-06-11	686	688	660	667	175,900	667
2021-06-10	649	668	649	664	117,900	664
2021-06-09	633	650	633	648	82,800	648
2021-06-08	633	636	631	634	31,800	634
2021-06-07	625	638	621	632	72,500	632
2021-06-04	624	624	618	623	27,100	623
2021-06-03	615	624	612	624	69,300	624
2021-06-02	615	615	611	615	27,700	615
2021-06-01	612	615	603	615	31,900	615
2021-05-31	610	618	606	613	53,100	613
2021-05-28	595	613	595	610	83,900	610
2021-05-27	601	614	585	585	140,500	585
2021-05-26	598	600	593	600	24,200	600
2021-05-25	597	598	593	596	30,100	596
2021-05-24	580	593	580	593	44,000	593
2021-05-21	573	581	570	577	30,400	577
2021-05-20	568	576	567	573	41,300	573
2021-05-19	570	571	565	571	23,100	571
2021-05-18	565	574	565	573	36,100	573
2021-05-17	577	577	564	566	33,900	566
2021-05-14	564	569	561	569	45,700	569
2021-05-13	564	565	554	559	67,300	559
2021-05-12	572	574	562	567	77,800	567
2021-05-11	580	585	576	577	42,100	577
2021-05-10	583	584	577	580	43,300	580
2021-05-07	589	590	579	581	60,200	581
2021-05-06	600	604	585	589	101,300	589
2021-04-30	602	605	600	601	34,800	601
2021-04-28	606	606	602	602	17,700	602
2021-04-27	615	615	606	608	7,500	608
2021-04-26	612	613	605	613	9,700	613
2021-04-23	609	615	608	608	10,100	608
2021-04-22	612	614	609	612	12,000	612
2021-04-21	610	615	604	614	23,500	614
2021-04-20	623	623	612	614	25,100	614
2021-04-19	621	625	621	624	6,300	624
2021-04-16	622	625	618	621	16,300	621
2021-04-15	620	625	619	620	14,900	620
2021-04-14	623	624	616	619	12,900	619
2021-04-13	642	642	621	623	37,800	623
2021-04-12	625	642	620	642	112,300	642
2021-04-09	616	625	615	620	67,600	620
2021-04-08	613	616	610	614	24,500	614
2021-04-07	610	616	609	616	28,200	616
2021-04-06	612	619	610	612	36,900	612
2021-04-05	613	615	608	614	27,200	614
2021-04-02	616	619	612	613	23,400	613
2021-04-01	630	630	612	612	54,900	612
2021-03-31	630	642	625	630	67,100	630
2021-03-30	620	626	607	623	79,400	623
2021-03-29	633	640	621	621	107,600	621
2021-03-26	625	645	624	630	91,100	630
2021-03-25	608	624	608	623	93,000	623
2021-03-24	615	618	606	610	72,200	610
2021-03-23	621	631	618	622	87,900	622
2021-03-22	624	624	613	619	47,200	619
2021-03-19	621	625	621	625	34,700	625
2021-03-18	627	628	621	625	46,300	625
2021-03-17	617	629	616	627	70,300	627
2021-03-16	616	620	615	617	32,000	617
2021-03-15	610	615	608	614	43,900	614
2021-03-12	612	612	606	608	43,000	608
2021-03-11	617	618	607	612	36,500	612
2021-03-10	610	614	608	614	27,300	614
2021-03-09	612	615	606	608	34,600	608
2021-03-08	624	624	602	612	48,800	612
2021-03-05	619	625	610	624	58,700	624
2021-03-04	626	626	615	620	24,300	620
2021-03-03	622	625	617	624	17,400	624
2021-03-02	625	630	621	622	17,900	622
2021-03-01	615	628	615	622	50,100	622
2021-02-26	625	633	625	625	37,300	625
2021-02-25	629	634	626	628	17,500	628
2021-02-24	625	633	625	625	71,200	625
2021-02-22	630	636	621	627	65,500	627
2021-02-19	640	640	615	619	92,300	619
2021-02-18	632	650	625	638	71,100	638
2021-02-17	625	630	621	628	25,000	628
2021-02-16	622	629	616	625	47,600	625
2021-02-15	634	634	614	626	72,800	626
2021-02-12	654	654	626	635	83,800	635
2021-02-10	642	659	637	655	73,100	655
2021-02-09	643	654	637	652	65,000	652
2021-02-08	631	649	629	648	120,000	648
2021-02-05	627	634	626	634	41,900	634
2021-02-04	623	628	621	627	17,300	627
2021-02-03	616	628	614	623	57,600	623
2021-02-02	604	617	600	617	51,600	617
2021-02-01	608	616	600	609	36,300	609
2021-01-29	600	607	595	598	46,200	598
2021-01-28	601	608	600	600	15,500	600
2021-01-27	610	611	602	602	13,800	602
2021-01-26	610	610	604	606	13,300	606
2021-01-25	607	610	602	610	32,400	610
2021-01-22	602	607	602	607	23,900	607
2021-01-21	602	603	597	602	18,200	602
2021-01-20	599	602	593	602	44,700	602
2021-01-19	595	600	591	596	48,200	596
2021-01-18	602	608	601	602	21,200	602
2021-01-15	606	611	605	605	16,600	605
2021-01-14	607	610	605	606	15,200	606
2021-01-13	617	620	607	609	31,200	609
2021-01-12	617	618	608	618	47,800	618
2021-01-08	608	613	603	611	37,000	611
2021-01-07	605	609	602	608	40,800	608
2021-01-06	596	603	594	603	21,100	603
2021-01-05	592	599	591	596	19,900	596
2021-01-04	605	605	589	593	34,400	593

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