ヨネックス(7906)の株価時系列情報
ヨネックス(7906)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 396 | 396 | 396 | 396 | 1,000 |
1998/12/29 | 396 | 396 | 396 | 396 | 2,000 |
1998/12/25 | 396 | 396 | 396 | 396 | 2,000 |
1998/12/24 | 396 | 396 | 396 | 396 | 2,000 |
1998/12/22 | 405 | 405 | 405 | 405 | 1,000 |
1998/12/21 | 405 | 405 | 395 | 395 | 2,000 |
1998/12/18 | 408 | 408 | 408 | 408 | 1,000 |
1998/12/17 | 408 | 409 | 408 | 408 | 111,000 |
1998/12/16 | 383 | 383 | 383 | 383 | 6,000 |
1998/12/15 | 383 | 383 | 383 | 383 | 6,000 |
1998/12/14 | 382 | 382 | 382 | 382 | 23,000 |
1998/12/11 | 382 | 382 | 382 | 382 | 8,000 |
1998/12/10 | 382 | 382 | 382 | 382 | 1,000 |
1998/12/09 | 384 | 384 | 380 | 382 | 9,000 |
1998/12/08 | 385 | 385 | 385 | 385 | 15,000 |
1998/12/07 | 385 | 386 | 385 | 385 | 13,000 |
1998/12/04 | 397 | 397 | 385 | 385 | 16,000 |
1998/12/03 | 400 | 400 | 397 | 397 | 2,000 |
1998/12/02 | 400 | 410 | 400 | 410 | 9,000 |
1998/12/01 | 405 | 405 | 400 | 400 | 10,000 |
1998/11/30 | 397 | 405 | 397 | 400 | 36,000 |
1998/11/27 | 385 | 400 | 385 | 392 | 16,000 |
1998/11/26 | 385 | 385 | 385 | 385 | 6,000 |
1998/11/25 | 385 | 385 | 380 | 380 | 13,000 |
1998/11/24 | 382 | 385 | 382 | 385 | 3,000 |
1998/11/20 | 380 | 380 | 380 | 380 | 2,000 |
1998/11/19 | 380 | 380 | 380 | 380 | 1,000 |
1998/11/18 | 389 | 389 | 385 | 385 | 12,000 |
1998/11/17 | 386 | 386 | 386 | 386 | 1,000 |
1998/11/12 | 391 | 391 | 385 | 385 | 5,000 |
1998/11/11 | 419 | 419 | 391 | 391 | 13,000 |
1998/11/10 | 394 | 394 | 394 | 394 | 3,000 |
1998/11/09 | 394 | 394 | 394 | 394 | 4,000 |
1998/11/05 | 399 | 400 | 399 | 400 | 7,000 |
1998/11/04 | 400 | 400 | 400 | 400 | 1,000 |
1998/11/02 | 400 | 400 | 400 | 400 | 4,000 |
1998/10/30 | 400 | 400 | 399 | 399 | 4,000 |
1998/10/29 | 410 | 410 | 400 | 400 | 11,000 |
1998/10/28 | 410 | 410 | 410 | 410 | 1,000 |
1998/10/23 | 410 | 410 | 410 | 410 | 1,000 |
1998/10/21 | 400 | 420 | 400 | 420 | 7,000 |
1998/10/20 | 403 | 403 | 400 | 400 | 5,000 |
1998/10/19 | 403 | 403 | 403 | 403 | 1,000 |
1998/10/16 | 430 | 430 | 430 | 430 | 1,000 |
1998/10/12 | 440 | 440 | 440 | 440 | 13,000 |
1998/10/09 | 430 | 440 | 429 | 440 | 9,000 |
1998/10/07 | 440 | 440 | 440 | 440 | 9,000 |
1998/10/06 | 440 | 440 | 440 | 440 | 10,000 |
1998/10/02 | 450 | 450 | 450 | 450 | 1,000 |
1998/10/01 | 465 | 465 | 440 | 440 | 7,000 |
1998/09/30 | 410 | 420 | 410 | 420 | 7,000 |
1998/09/29 | 420 | 420 | 419 | 419 | 7,000 |
1998/09/28 | 420 | 420 | 420 | 420 | 1,000 |
1998/09/25 | 430 | 430 | 430 | 430 | 1,000 |
1998/09/24 | 450 | 450 | 450 | 450 | 7,000 |
1998/09/21 | 491 | 491 | 490 | 490 | 9,000 |
1998/09/16 | 440 | 440 | 440 | 440 | 1,000 |
1998/09/11 | 430 | 430 | 430 | 430 | 1,000 |
1998/09/10 | 500 | 500 | 500 | 500 | 10,000 |
1998/09/09 | 430 | 430 | 430 | 430 | 2,000 |
1998/09/07 | 430 | 440 | 410 | 430 | 44,000 |
1998/09/04 | 430 | 430 | 410 | 410 | 16,000 |
1998/09/02 | 475 | 475 | 475 | 475 | 1,000 |
1998/09/01 | 480 | 480 | 480 | 480 | 7,000 |
1998/08/31 | 450 | 450 | 430 | 430 | 3,000 |
1998/08/28 | 460 | 460 | 460 | 460 | 7,000 |
1998/08/26 | 510 | 510 | 505 | 510 | 12,000 |
1998/08/24 | 510 | 510 | 510 | 510 | 7,000 |
1998/08/21 | 490 | 490 | 490 | 490 | 1,000 |
1998/08/18 | 520 | 520 | 520 | 520 | 13,000 |
1998/08/13 | 520 | 520 | 520 | 520 | 1,000 |
1998/08/07 | 520 | 520 | 520 | 520 | 2,000 |
1998/08/06 | 520 | 520 | 520 | 520 | 1,000 |
1998/08/05 | 520 | 520 | 520 | 520 | 16,000 |
1998/08/04 | 520 | 525 | 520 | 520 | 4,000 |
1998/08/03 | 534 | 534 | 520 | 520 | 5,000 |
1998/07/31 | 530 | 530 | 530 | 530 | 32,000 |
1998/07/30 | 525 | 525 | 525 | 525 | 11,000 |
1998/07/29 | 510 | 520 | 510 | 520 | 20,000 |
1998/07/28 | 520 | 520 | 520 | 520 | 20,000 |
1998/07/27 | 529 | 529 | 529 | 529 | 2,000 |
1998/07/24 | 530 | 530 | 530 | 530 | 2,000 |
1998/07/23 | 525 | 525 | 525 | 525 | 20,000 |
1998/07/22 | 535 | 535 | 530 | 530 | 30,000 |
1998/07/21 | 534 | 535 | 534 | 535 | 11,000 |
1998/07/17 | 529 | 533 | 529 | 533 | 3,000 |
1998/07/15 | 529 | 529 | 529 | 529 | 9,000 |
1998/07/14 | 528 | 528 | 528 | 528 | 11,000 |
1998/07/13 | 520 | 520 | 520 | 520 | 5,000 |
1998/07/10 | 508 | 508 | 508 | 508 | 1,000 |
1998/07/08 | 518 | 518 | 518 | 518 | 1,000 |
1998/07/07 | 508 | 518 | 508 | 518 | 4,000 |
1998/07/06 | 528 | 528 | 528 | 528 | 1,000 |
1998/07/02 | 529 | 529 | 529 | 529 | 3,000 |
1998/07/01 | 529 | 529 | 516 | 516 | 17,000 |
1998/06/30 | 515 | 515 | 515 | 515 | 1,000 |
1998/06/24 | 505 | 505 | 505 | 505 | 1,000 |
1998/06/23 | 515 | 525 | 515 | 524 | 107,000 |
1998/06/18 | 527 | 527 | 527 | 527 | 1,000 |
1998/06/11 | 525 | 529 | 525 | 529 | 7,000 |
1998/06/10 | 530 | 530 | 525 | 525 | 20,000 |
1998/06/09 | 500 | 500 | 500 | 500 | 2,000 |
1998/06/05 | 500 | 500 | 500 | 500 | 3,000 |
1998/06/04 | 520 | 520 | 520 | 520 | 2,000 |
1998/06/01 | 540 | 540 | 540 | 540 | 4,000 |
1998/05/28 | 500 | 500 | 500 | 500 | 1,000 |
1998/05/22 | 500 | 501 | 500 | 500 | 52,000 |
1998/05/21 | 520 | 520 | 500 | 500 | 12,000 |
1998/05/20 | 520 | 520 | 520 | 520 | 1,000 |
1998/05/19 | 520 | 520 | 520 | 520 | 17,000 |
1998/05/18 | 540 | 540 | 540 | 540 | 1,000 |
1998/05/14 | 540 | 540 | 520 | 520 | 13,000 |
1998/05/13 | 530 | 530 | 530 | 530 | 1,000 |
1998/05/12 | 520 | 520 | 520 | 520 | 2,000 |
1998/05/11 | 520 | 520 | 520 | 520 | 4,000 |
1998/05/06 | 530 | 530 | 520 | 520 | 6,000 |
1998/05/01 | 540 | 540 | 540 | 540 | 3,000 |
1998/04/30 | 520 | 520 | 520 | 520 | 11,000 |
1998/04/28 | 520 | 520 | 520 | 520 | 4,000 |
1998/04/27 | 520 | 520 | 520 | 520 | 1,000 |
1998/04/20 | 520 | 520 | 520 | 520 | 1,000 |
1998/04/17 | 530 | 530 | 520 | 520 | 9,000 |
1998/04/16 | 530 | 530 | 525 | 525 | 4,000 |
1998/04/15 | 520 | 525 | 520 | 525 | 2,000 |
1998/04/14 | 530 | 560 | 530 | 530 | 10,000 |
1998/04/10 | 568 | 568 | 568 | 568 | 9,000 |
1998/04/08 | 530 | 539 | 521 | 535 | 11,000 |
1998/04/07 | 520 | 520 | 520 | 520 | 1,000 |
1998/04/06 | 501 | 510 | 501 | 508 | 8,000 |
1998/04/03 | 500 | 500 | 500 | 500 | 10,000 |
1998/04/02 | 500 | 500 | 500 | 500 | 3,000 |
1998/04/01 | 525 | 525 | 510 | 510 | 11,000 |
1998/03/31 | 510 | 520 | 510 | 520 | 7,000 |
1998/03/24 | 495 | 510 | 495 | 510 | 3,000 |
1998/03/23 | 500 | 500 | 490 | 490 | 2,000 |
1998/03/18 | 539 | 539 | 539 | 539 | 1,000 |
1998/03/17 | 525 | 525 | 520 | 520 | 81,000 |
1998/03/16 | 510 | 515 | 510 | 515 | 4,000 |
1998/03/13 | 500 | 500 | 500 | 500 | 12,000 |
1998/03/11 | 494 | 494 | 480 | 480 | 26,000 |
1998/03/09 | 486 | 490 | 486 | 490 | 6,000 |
1998/03/06 | 495 | 500 | 495 | 495 | 13,000 |
1998/03/05 | 490 | 490 | 480 | 480 | 19,000 |
1998/03/04 | 509 | 509 | 490 | 490 | 39,000 |
1998/03/03 | 520 | 520 | 510 | 510 | 42,000 |
1998/03/02 | 522 | 522 | 522 | 522 | 4,000 |
1998/02/27 | 510 | 512 | 500 | 510 | 12,000 |
1998/02/26 | 520 | 520 | 510 | 510 | 11,000 |
1998/02/24 | 548 | 548 | 540 | 545 | 10,000 |
1998/02/23 | 548 | 548 | 548 | 548 | 4,000 |
1998/02/20 | 549 | 549 | 549 | 549 | 2,000 |
1998/02/19 | 555 | 555 | 555 | 555 | 15,000 |
1998/02/18 | 549 | 549 | 549 | 549 | 1,000 |
1998/02/16 | 550 | 550 | 550 | 550 | 2,000 |
1998/02/13 | 565 | 565 | 550 | 550 | 9,000 |
1998/02/12 | 566 | 566 | 550 | 550 | 6,000 |
1998/02/10 | 555 | 558 | 548 | 548 | 12,000 |
1998/02/09 | 520 | 520 | 520 | 520 | 1,000 |
1998/02/06 | 495 | 510 | 495 | 510 | 8,000 |
1998/02/05 | 490 | 490 | 490 | 490 | 7,000 |
1998/02/04 | 502 | 502 | 496 | 500 | 13,000 |
1998/02/03 | 504 | 505 | 504 | 504 | 15,000 |
1998/02/02 | 505 | 505 | 505 | 505 | 9,000 |
1998/01/30 | 510 | 510 | 500 | 505 | 14,000 |
1998/01/29 | 513 | 515 | 505 | 505 | 86,000 |
1998/01/28 | 515 | 515 | 510 | 510 | 53,000 |
1998/01/27 | 510 | 510 | 510 | 510 | 5,000 |
1998/01/26 | 511 | 511 | 510 | 510 | 8,000 |
1998/01/23 | 490 | 510 | 485 | 510 | 3,000 |
1998/01/20 | 520 | 520 | 520 | 520 | 1,000 |
1998/01/19 | 530 | 530 | 520 | 520 | 11,000 |
1998/01/16 | 521 | 521 | 520 | 520 | 36,000 |
1998/01/14 | 520 | 520 | 520 | 520 | 14,000 |
1998/01/13 | 519 | 519 | 510 | 515 | 29,000 |
1998/01/12 | 520 | 520 | 520 | 520 | 13,000 |
1998/01/09 | 515 | 515 | 510 | 510 | 16,000 |
1998/01/08 | 524 | 524 | 515 | 515 | 13,000 |
1998/01/06 | 540 | 540 | 540 | 540 | 5,000 |