7906 ヨネックス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,340	1,348	1,332	1,338	54,600	1,338
2023-12-28	1,327	1,332	1,315	1,332	45,600	1,332
2023-12-27	1,312	1,333	1,305	1,329	73,000	1,329
2023-12-26	1,324	1,325	1,299	1,310	75,500	1,310
2023-12-25	1,346	1,347	1,308	1,315	81,500	1,315
2023-12-22	1,312	1,347	1,312	1,345	198,900	1,345
2023-12-21	1,327	1,334	1,316	1,320	99,100	1,320
2023-12-20	1,320	1,343	1,320	1,331	87,100	1,331
2023-12-19	1,320	1,333	1,311	1,316	63,400	1,316
2023-12-18	1,324	1,325	1,304	1,319	142,900	1,319
2023-12-15	1,303	1,339	1,293	1,333	229,100	1,333
2023-12-14	1,303	1,307	1,288	1,295	220,600	1,295
2023-12-13	1,307	1,312	1,295	1,303	117,700	1,303
2023-12-12	1,338	1,338	1,295	1,295	157,600	1,295
2023-12-11	1,330	1,330	1,303	1,320	155,400	1,320
2023-12-08	1,295	1,315	1,293	1,307	218,200	1,307
2023-12-07	1,320	1,328	1,296	1,314	170,500	1,314
2023-12-06	1,300	1,339	1,300	1,318	361,900	1,318
2023-12-05	1,274	1,294	1,251	1,270	417,000	1,270
2023-12-04	1,299	1,313	1,265	1,283	527,900	1,283
2023-12-01	1,367	1,368	1,293	1,300	459,100	1,300
2023-11-30	1,365	1,385	1,357	1,378	148,800	1,378
2023-11-29	1,387	1,393	1,370	1,377	189,300	1,377
2023-11-28	1,410	1,419	1,377	1,399	204,600	1,399
2023-11-27	1,400	1,410	1,370	1,403	340,000	1,403
2023-11-24	1,455	1,455	1,397	1,407	264,500	1,407
2023-11-22	1,475	1,499	1,432	1,440	194,800	1,440
2023-11-21	1,497	1,518	1,450	1,475	212,100	1,475
2023-11-20	1,470	1,501	1,451	1,493	201,500	1,493
2023-11-17	1,409	1,469	1,409	1,462	191,400	1,462
2023-11-16	1,442	1,442	1,403	1,410	109,800	1,410
2023-11-15	1,442	1,450	1,415	1,444	198,600	1,444
2023-11-14	1,411	1,453	1,394	1,429	257,900	1,429
2023-11-13	1,503	1,513	1,410	1,415	454,100	1,415
2023-11-10	1,455	1,525	1,440	1,503	556,800	1,503
2023-11-09	1,627	1,632	1,573	1,624	263,600	1,624
2023-11-08	1,645	1,682	1,632	1,650	200,200	1,650
2023-11-07	1,632	1,659	1,596	1,605	276,400	1,605
2023-11-06	1,641	1,654	1,605	1,650	158,700	1,650
2023-11-02	1,635	1,669	1,605	1,622	216,200	1,622
2023-11-01	1,648	1,658	1,592	1,614	210,800	1,614
2023-10-31	1,572	1,632	1,549	1,625	164,200	1,625
2023-10-30	1,596	1,605	1,556	1,578	114,400	1,578
2023-10-27	1,556	1,613	1,556	1,612	104,500	1,612
2023-10-26	1,570	1,585	1,557	1,573	84,200	1,573
2023-10-25	1,592	1,602	1,563	1,591	143,300	1,591
2023-10-24	1,548	1,588	1,536	1,580	100,300	1,580
2023-10-23	1,513	1,548	1,503	1,539	82,200	1,539
2023-10-20	1,539	1,549	1,533	1,533	52,100	1,533
2023-10-19	1,560	1,563	1,544	1,550	89,800	1,550
2023-10-18	1,603	1,603	1,564	1,589	99,200	1,589
2023-10-17	1,582	1,615	1,581	1,600	51,400	1,600
2023-10-16	1,592	1,606	1,579	1,588	78,400	1,588
2023-10-13	1,624	1,624	1,592	1,608	78,600	1,608
2023-10-12	1,591	1,633	1,581	1,623	101,900	1,623
2023-10-11	1,619	1,639	1,581	1,589	168,700	1,589
2023-10-10	1,606	1,660	1,606	1,631	181,900	1,631
2023-10-06	1,580	1,586	1,549	1,576	140,700	1,576
2023-10-05	1,550	1,596	1,525	1,590	228,100	1,590
2023-10-04	1,484	1,525	1,475	1,506	172,400	1,506
2023-10-03	1,560	1,560	1,492	1,499	278,500	1,499
2023-10-02	1,598	1,628	1,577	1,584	174,100	1,584
2023-09-29	1,626	1,646	1,582	1,598	268,600	1,598
2023-09-28	1,624	1,635	1,584	1,625	239,300	1,625
2023-09-27	1,650	1,651	1,599	1,650	321,700	1,650
2023-09-26	1,690	1,709	1,660	1,665	296,600	1,665
2023-09-25	1,600	1,746	1,600	1,713	613,500	1,713
2023-09-22	1,546	1,628	1,533	1,626	538,300	1,626
2023-09-21	1,539	1,564	1,497	1,531	393,000	1,531
2023-09-20	1,565	1,588	1,541	1,562	211,500	1,562
2023-09-19	1,530	1,579	1,528	1,578	242,900	1,578
2023-09-15	1,541	1,541	1,515	1,532	114,200	1,532
2023-09-14	1,509	1,548	1,509	1,544	293,700	1,544
2023-09-13	1,448	1,508	1,440	1,502	269,300	1,502
2023-09-12	1,400	1,450	1,397	1,449	206,900	1,449
2023-09-11	1,381	1,411	1,379	1,408	136,000	1,408
2023-09-08	1,400	1,409	1,369	1,381	171,200	1,381
2023-09-07	1,395	1,410	1,395	1,405	202,200	1,405
2023-09-06	1,401	1,418	1,398	1,404	205,800	1,404
2023-09-05	1,408	1,413	1,398	1,411	96,800	1,411
2023-09-04	1,417	1,423	1,408	1,417	57,600	1,417
2023-09-01	1,406	1,422	1,405	1,418	103,000	1,418
2023-08-31	1,403	1,409	1,398	1,408	117,600	1,408
2023-08-30	1,399	1,404	1,389	1,395	113,100	1,395
2023-08-29	1,398	1,428	1,397	1,404	218,300	1,404
2023-08-28	1,379	1,407	1,378	1,383	229,500	1,383
2023-08-25	1,350	1,375	1,350	1,366	228,600	1,366
2023-08-24	1,353	1,362	1,332	1,353	202,100	1,353
2023-08-23	1,305	1,363	1,305	1,363	323,700	1,363
2023-08-22	1,264	1,308	1,264	1,300	304,100	1,300
2023-08-21	1,293	1,298	1,258	1,263	361,000	1,263
2023-08-18	1,290	1,313	1,284	1,305	183,300	1,305
2023-08-17	1,293	1,305	1,279	1,298	301,700	1,298
2023-08-16	1,318	1,318	1,297	1,298	375,300	1,298
2023-08-15	1,375	1,375	1,319	1,330	342,200	1,330
2023-08-14	1,349	1,390	1,346	1,363	439,900	1,363
2023-08-10	1,330	1,361	1,304	1,349	1,061,600	1,349
2023-08-09	1,403	1,471	1,395	1,450	767,000	1,450
2023-08-08	1,392	1,400	1,373	1,394	226,200	1,394
2023-08-07	1,368	1,395	1,356	1,391	178,500	1,391
2023-08-04	1,383	1,393	1,370	1,378	128,900	1,378
2023-08-03	1,395	1,408	1,381	1,383	118,000	1,383
2023-08-02	1,412	1,423	1,402	1,404	122,100	1,404
2023-08-01	1,401	1,424	1,393	1,404	185,300	1,404
2023-07-31	1,384	1,391	1,374	1,388	173,400	1,388
2023-07-28	1,362	1,369	1,346	1,367	164,500	1,367
2023-07-27	1,376	1,381	1,363	1,378	72,500	1,378
2023-07-26	1,383	1,388	1,359	1,375	120,100	1,375
2023-07-25	1,370	1,393	1,363	1,382	141,200	1,382
2023-07-24	1,380	1,380	1,360	1,368	70,100	1,368
2023-07-21	1,362	1,370	1,348	1,358	131,400	1,358
2023-07-20	1,398	1,403	1,374	1,374	107,800	1,374
2023-07-19	1,411	1,420	1,383	1,398	134,300	1,398
2023-07-18	1,419	1,430	1,402	1,412	147,500	1,412
2023-07-14	1,400	1,410	1,396	1,402	120,200	1,402
2023-07-13	1,372	1,402	1,362	1,397	164,300	1,397
2023-07-12	1,386	1,393	1,366	1,367	285,400	1,367
2023-07-11	1,400	1,400	1,375	1,376	182,500	1,376
2023-07-10	1,392	1,392	1,356	1,379	272,200	1,379
2023-07-07	1,398	1,416	1,392	1,399	147,000	1,399
2023-07-06	1,389	1,404	1,383	1,398	142,400	1,398
2023-07-05	1,394	1,411	1,385	1,389	169,100	1,389
2023-07-04	1,397	1,404	1,376	1,389	153,000	1,389
2023-07-03	1,403	1,414	1,392	1,401	194,400	1,401
2023-06-30	1,368	1,392	1,361	1,385	170,100	1,385
2023-06-29	1,355	1,368	1,352	1,357	188,600	1,357
2023-06-28	1,341	1,355	1,332	1,344	141,700	1,344
2023-06-27	1,345	1,348	1,326	1,331	162,100	1,331
2023-06-26	1,349	1,357	1,325	1,349	201,100	1,349
2023-06-23	1,403	1,411	1,369	1,370	217,000	1,370
2023-06-22	1,411	1,424	1,396	1,403	187,800	1,403
2023-06-21	1,423	1,432	1,408	1,415	182,200	1,415
2023-06-20	1,450	1,454	1,410	1,447	213,100	1,447
2023-06-19	1,428	1,455	1,418	1,455	293,700	1,455
2023-06-16	1,371	1,417	1,363	1,414	225,800	1,414
2023-06-15	1,373	1,383	1,350	1,358	113,200	1,358
2023-06-14	1,389	1,392	1,367	1,373	163,700	1,373
2023-06-13	1,354	1,387	1,354	1,380	221,000	1,380
2023-06-12	1,325	1,334	1,317	1,327	218,100	1,327
2023-06-09	1,345	1,346	1,311	1,316	191,200	1,316
2023-06-08	1,345	1,353	1,302	1,320	272,000	1,320
2023-06-07	1,364	1,376	1,325	1,345	247,300	1,345
2023-06-06	1,352	1,367	1,335	1,353	215,200	1,353
2023-06-05	1,383	1,398	1,371	1,376	225,800	1,376
2023-06-02	1,310	1,371	1,307	1,367	238,400	1,367
2023-06-01	1,313	1,313	1,292	1,300	163,600	1,300
2023-05-31	1,333	1,348	1,310	1,325	200,000	1,325
2023-05-30	1,342	1,343	1,309	1,329	232,700	1,329
2023-05-29	1,366	1,380	1,346	1,351	275,100	1,351
2023-05-26	1,386	1,394	1,344	1,349	213,700	1,349
2023-05-25	1,410	1,425	1,380	1,380	244,400	1,380
2023-05-24	1,496	1,496	1,410	1,412	385,400	1,412
2023-05-23	1,493	1,510	1,476	1,500	324,600	1,500
2023-05-22	1,470	1,470	1,438	1,470	269,900	1,470
2023-05-19	1,452	1,528	1,452	1,478	464,900	1,478
2023-05-18	1,396	1,449	1,383	1,444	467,000	1,444
2023-05-17	1,461	1,465	1,392	1,396	391,700	1,396
2023-05-16	1,450	1,465	1,425	1,452	416,800	1,452
2023-05-15	1,485	1,489	1,435	1,452	480,700	1,452
2023-05-12	1,559	1,559	1,473	1,495	726,900	1,495
2023-05-11	1,618	1,618	1,578	1,597	387,300	1,597
2023-05-10	1,634	1,641	1,615	1,624	178,700	1,624
2023-05-09	1,643	1,645	1,602	1,640	211,700	1,640
2023-05-08	1,629	1,644	1,618	1,644	246,900	1,644
2023-05-02	1,630	1,644	1,623	1,636	136,800	1,636
2023-05-01	1,620	1,644	1,611	1,633	216,200	1,633
2023-04-28	1,584	1,618	1,562	1,618	233,200	1,618
2023-04-27	1,559	1,586	1,550	1,583	142,500	1,583
2023-04-26	1,552	1,584	1,521	1,580	245,600	1,580
2023-04-25	1,575	1,588	1,569	1,573	118,000	1,573
2023-04-24	1,550	1,575	1,548	1,562	80,700	1,562
2023-04-21	1,557	1,557	1,518	1,538	216,800	1,538
2023-04-20	1,536	1,580	1,528	1,563	167,600	1,563
2023-04-19	1,535	1,551	1,512	1,542	162,200	1,542
2023-04-18	1,500	1,526	1,494	1,524	214,600	1,524
2023-04-17	1,500	1,510	1,480	1,494	100,100	1,494
2023-04-14	1,503	1,512	1,465	1,493	210,400	1,493
2023-04-13	1,464	1,515	1,458	1,501	198,500	1,501
2023-04-12	1,467	1,487	1,453	1,458	153,500	1,458
2023-04-11	1,449	1,455	1,427	1,451	103,800	1,451
2023-04-10	1,417	1,448	1,408	1,447	108,000	1,447
2023-04-07	1,396	1,401	1,376	1,395	73,800	1,395
2023-04-06	1,395	1,400	1,365	1,399	236,700	1,399
2023-04-05	1,427	1,468	1,408	1,419	246,500	1,419
2023-04-04	1,428	1,428	1,394	1,409	244,500	1,409
2023-04-03	1,437	1,437	1,402	1,421	122,300	1,421
2023-03-31	1,421	1,443	1,416	1,434	215,500	1,434
2023-03-30	1,367	1,403	1,364	1,398	176,400	1,398
2023-03-29	1,363	1,376	1,339	1,360	162,600	1,360
2023-03-28	1,348	1,348	1,316	1,328	100,100	1,328
2023-03-27	1,339	1,384	1,324	1,329	175,200	1,329
2023-03-24	1,286	1,329	1,279	1,329	112,800	1,329
2023-03-23	1,280	1,296	1,266	1,296	86,800	1,296
2023-03-22	1,308	1,314	1,283	1,296	153,400	1,296
2023-03-20	1,267	1,284	1,260	1,262	134,400	1,262
2023-03-17	1,277	1,292	1,272	1,285	104,200	1,285
2023-03-16	1,265	1,266	1,233	1,248	199,100	1,248
2023-03-15	1,284	1,307	1,266	1,293	151,700	1,293
2023-03-14	1,275	1,275	1,238	1,260	103,800	1,260
2023-03-13	1,288	1,299	1,263	1,299	102,700	1,299
2023-03-10	1,350	1,350	1,311	1,314	93,300	1,314
2023-03-09	1,338	1,366	1,336	1,360	70,900	1,360
2023-03-08	1,357	1,366	1,337	1,342	130,400	1,342
2023-03-07	1,360	1,373	1,353	1,362	91,700	1,362
2023-03-06	1,380	1,380	1,347	1,367	186,200	1,367
2023-03-03	1,352	1,374	1,348	1,374	158,500	1,374
2023-03-02	1,320	1,346	1,311	1,342	96,400	1,342
2023-03-01	1,313	1,316	1,291	1,306	140,300	1,306
2023-02-28	1,344	1,356	1,316	1,322	198,100	1,322
2023-02-27	1,350	1,374	1,345	1,347	209,900	1,347
2023-02-24	1,340	1,349	1,330	1,344	212,900	1,344
2023-02-22	1,316	1,337	1,310	1,318	185,500	1,318
2023-02-21	1,289	1,320	1,283	1,315	263,000	1,315
2023-02-20	1,267	1,293	1,267	1,289	173,300	1,289
2023-02-17	1,255	1,294	1,237	1,265	309,300	1,265
2023-02-16	1,217	1,235	1,206	1,225	126,800	1,225
2023-02-15	1,219	1,221	1,202	1,208	153,600	1,208
2023-02-14	1,224	1,249	1,200	1,223	255,500	1,223
2023-02-13	1,222	1,230	1,206	1,220	215,100	1,220
2023-02-10	1,260	1,279	1,233	1,238	322,800	1,238
2023-02-09	1,239	1,282	1,191	1,255	1,110,000	1,255
2023-02-08	1,272	1,319	1,263	1,302	615,100	1,302
2023-02-07	1,235	1,263	1,227	1,260	183,600	1,260
2023-02-06	1,238	1,242	1,218	1,230	129,200	1,230
2023-02-03	1,257	1,265	1,233	1,238	152,700	1,238
2023-02-02	1,270	1,274	1,245	1,245	147,300	1,245
2023-02-01	1,267	1,272	1,250	1,256	150,100	1,256
2023-01-31	1,240	1,280	1,236	1,264	171,100	1,264
2023-01-30	1,233	1,242	1,225	1,235	150,900	1,235
2023-01-27	1,237	1,248	1,224	1,238	197,000	1,238
2023-01-26	1,220	1,256	1,218	1,238	278,700	1,238
2023-01-25	1,212	1,227	1,204	1,216	155,800	1,216
2023-01-24	1,235	1,235	1,200	1,217	237,000	1,217
2023-01-23	1,221	1,225	1,203	1,211	140,400	1,211
2023-01-20	1,210	1,215	1,198	1,208	137,200	1,208
2023-01-19	1,207	1,225	1,193	1,221	162,800	1,221
2023-01-18	1,170	1,225	1,170	1,212	230,500	1,212
2023-01-17	1,145	1,168	1,143	1,162	91,700	1,162
2023-01-16	1,154	1,162	1,146	1,154	67,600	1,154
2023-01-13	1,172	1,181	1,165	1,170	100,400	1,170
2023-01-12	1,200	1,201	1,179	1,179	121,600	1,179
2023-01-11	1,167	1,197	1,152	1,196	163,200	1,196
2023-01-10	1,171	1,185	1,167	1,172	109,100	1,172
2023-01-06	1,125	1,149	1,115	1,144	99,600	1,144
2023-01-05	1,160	1,163	1,118	1,126	173,600	1,126
2023-01-04	1,200	1,200	1,149	1,150	152,600	1,150

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