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 |
---|---|---|---|---|---|
2000/12/29 | 366 | 366 | 355 | 356 | 7,000 |
2000/12/27 | 366 | 366 | 366 | 366 | 1,000 |
2000/12/26 | 370 | 375 | 360 | 366 | 25,000 |
2000/12/25 | 366 | 366 | 366 | 366 | 3,000 |
2000/12/22 | 377 | 383 | 377 | 380 | 5,000 |
2000/12/21 | 378 | 378 | 378 | 378 | 1,000 |
2000/12/20 | 377 | 378 | 377 | 378 | 2,000 |
2000/12/19 | 390 | 390 | 390 | 390 | 7,000 |
2000/12/18 | 385 | 385 | 385 | 385 | 6,000 |
2000/12/15 | 380 | 380 | 380 | 380 | 2,000 |
2000/12/14 | 384 | 385 | 380 | 385 | 7,000 |
2000/12/13 | 385 | 385 | 385 | 385 | 25,000 |
2000/12/12 | 380 | 385 | 380 | 385 | 9,000 |
2000/12/11 | 370 | 370 | 365 | 365 | 6,000 |
2000/12/08 | 377 | 377 | 370 | 370 | 8,000 |
2000/12/07 | 370 | 370 | 370 | 370 | 1,000 |
2000/12/06 | 369 | 369 | 368 | 368 | 5,000 |
2000/12/05 | 370 | 370 | 369 | 369 | 8,000 |
2000/12/01 | 373 | 373 | 368 | 368 | 8,000 |
2000/11/30 | 370 | 370 | 368 | 368 | 2,000 |
2000/11/29 | 370 | 370 | 368 | 368 | 4,000 |
2000/11/28 | 370 | 370 | 370 | 370 | 5,000 |
2000/11/27 | 370 | 370 | 370 | 370 | 13,000 |
2000/11/24 | 374 | 374 | 370 | 370 | 7,000 |
2000/11/22 | 378 | 378 | 378 | 378 | 4,000 |
2000/11/21 | 377 | 377 | 377 | 377 | 6,000 |
2000/11/20 | 376 | 389 | 376 | 389 | 2,000 |
2000/11/17 | 390 | 390 | 389 | 389 | 2,000 |
2000/11/14 | 380 | 380 | 380 | 380 | 1,000 |
2000/11/13 | 399 | 399 | 390 | 390 | 11,000 |
2000/11/10 | 389 | 389 | 389 | 389 | 1,000 |
2000/11/09 | 390 | 390 | 390 | 390 | 2,000 |
2000/11/08 | 376 | 376 | 371 | 372 | 7,000 |
2000/11/07 | 385 | 390 | 385 | 390 | 2,000 |
2000/11/06 | 385 | 385 | 385 | 385 | 1,000 |
2000/11/02 | 392 | 392 | 392 | 392 | 1,000 |
2000/11/01 | 390 | 390 | 370 | 372 | 8,000 |
2000/10/31 | 380 | 389 | 380 | 389 | 3,000 |
2000/10/30 | 389 | 389 | 389 | 389 | 1,000 |
2000/10/27 | 371 | 371 | 371 | 371 | 2,000 |
2000/10/26 | 376 | 376 | 370 | 370 | 9,000 |
2000/10/24 | 385 | 385 | 382 | 382 | 6,000 |
2000/10/23 | 385 | 385 | 385 | 385 | 1,000 |
2000/10/20 | 385 | 385 | 380 | 380 | 17,000 |
2000/10/19 | 380 | 380 | 380 | 380 | 6,000 |
2000/10/18 | 390 | 390 | 390 | 390 | 4,000 |
2000/10/17 | 399 | 399 | 398 | 399 | 6,000 |
2000/10/16 | 399 | 399 | 390 | 396 | 16,000 |
2000/10/13 | 395 | 400 | 391 | 400 | 6,000 |
2000/10/12 | 400 | 400 | 390 | 400 | 16,000 |
2000/10/11 | 395 | 395 | 395 | 395 | 2,000 |
2000/10/10 | 395 | 395 | 394 | 395 | 5,000 |
2000/10/06 | 390 | 390 | 390 | 390 | 1,000 |
2000/10/05 | 390 | 395 | 390 | 390 | 4,000 |
2000/10/04 | 390 | 390 | 390 | 390 | 3,000 |
2000/10/02 | 400 | 400 | 400 | 400 | 3,000 |
2000/09/29 | 391 | 391 | 391 | 391 | 4,000 |
2000/09/28 | 391 | 391 | 390 | 390 | 2,000 |
2000/09/25 | 395 | 395 | 395 | 395 | 1,000 |
2000/09/22 | 400 | 400 | 395 | 395 | 4,000 |
2000/09/21 | 395 | 395 | 395 | 395 | 1,000 |
2000/09/19 | 400 | 400 | 400 | 400 | 1,000 |
2000/09/18 | 390 | 390 | 390 | 390 | 1,000 |
2000/09/14 | 390 | 390 | 390 | 390 | 3,000 |
2000/09/13 | 400 | 400 | 400 | 400 | 1,000 |
2000/09/12 | 399 | 399 | 390 | 390 | 3,000 |
2000/09/11 | 400 | 400 | 400 | 400 | 16,000 |
2000/09/08 | 400 | 401 | 400 | 400 | 20,000 |
2000/09/07 | 400 | 400 | 400 | 400 | 5,000 |
2000/09/06 | 400 | 400 | 400 | 400 | 5,000 |
2000/09/05 | 401 | 401 | 400 | 400 | 5,000 |
2000/09/04 | 406 | 406 | 405 | 405 | 6,000 |
2000/09/01 | 410 | 410 | 410 | 410 | 5,000 |
2000/08/31 | 401 | 401 | 401 | 401 | 9,000 |
2000/08/30 | 401 | 401 | 401 | 401 | 2,000 |
2000/08/29 | 402 | 402 | 402 | 402 | 1,000 |
2000/08/28 | 401 | 401 | 401 | 401 | 6,000 |
2000/08/25 | 401 | 403 | 401 | 401 | 6,000 |
2000/08/24 | 401 | 403 | 401 | 402 | 5,000 |
2000/08/23 | 400 | 400 | 400 | 400 | 3,000 |
2000/08/22 | 398 | 400 | 398 | 400 | 3,000 |
2000/08/21 | 401 | 401 | 401 | 401 | 2,000 |
2000/08/18 | 424 | 424 | 424 | 424 | 11,000 |
2000/08/17 | 400 | 400 | 400 | 400 | 2,000 |
2000/08/09 | 402 | 402 | 402 | 402 | 5,000 |
2000/08/08 | 400 | 402 | 400 | 402 | 4,000 |
2000/08/07 | 397 | 397 | 397 | 397 | 4,000 |
2000/08/04 | 400 | 401 | 396 | 396 | 5,000 |
2000/08/03 | 401 | 402 | 400 | 400 | 12,000 |
2000/08/02 | 401 | 402 | 401 | 402 | 6,000 |
2000/08/01 | 404 | 404 | 400 | 400 | 15,000 |
2000/07/31 | 401 | 402 | 401 | 402 | 6,000 |
2000/07/28 | 406 | 406 | 406 | 406 | 1,000 |
2000/07/27 | 411 | 411 | 411 | 411 | 2,000 |
2000/07/26 | 410 | 411 | 410 | 411 | 2,000 |
2000/07/25 | 413 | 413 | 410 | 410 | 6,000 |
2000/07/24 | 415 | 415 | 410 | 414 | 16,000 |
2000/07/21 | 425 | 426 | 425 | 426 | 6,000 |
2000/07/19 | 425 | 425 | 424 | 425 | 11,000 |
2000/07/18 | 443 | 444 | 424 | 424 | 9,000 |
2000/07/17 | 441 | 444 | 441 | 443 | 7,000 |
2000/07/14 | 441 | 442 | 441 | 442 | 3,000 |
2000/07/13 | 456 | 456 | 440 | 440 | 20,000 |
2000/07/12 | 455 | 456 | 455 | 455 | 16,000 |
2000/07/11 | 439 | 450 | 439 | 450 | 12,000 |
2000/07/10 | 434 | 439 | 434 | 434 | 6,000 |
2000/07/07 | 432 | 432 | 432 | 432 | 3,000 |
2000/07/06 | 457 | 457 | 431 | 431 | 12,000 |
2000/07/05 | 460 | 465 | 460 | 465 | 28,000 |
2000/07/04 | 444 | 450 | 444 | 450 | 59,000 |
2000/07/03 | 420 | 449 | 420 | 442 | 65,000 |
2000/06/30 | 401 | 410 | 401 | 409 | 42,000 |
2000/06/29 | 400 | 400 | 400 | 400 | 27,000 |
2000/06/28 | 395 | 400 | 395 | 400 | 10,000 |
2000/06/27 | 390 | 395 | 390 | 395 | 3,000 |
2000/06/26 | 385 | 385 | 385 | 385 | 5,000 |
2000/06/23 | 385 | 385 | 385 | 385 | 3,000 |
2000/06/22 | 385 | 390 | 381 | 381 | 12,000 |
2000/06/21 | 393 | 393 | 385 | 385 | 9,000 |
2000/06/20 | 399 | 399 | 394 | 394 | 2,000 |
2000/06/19 | 400 | 400 | 400 | 400 | 14,000 |
2000/06/16 | 395 | 399 | 381 | 399 | 10,000 |
2000/06/15 | 390 | 390 | 385 | 385 | 6,000 |
2000/06/14 | 398 | 398 | 383 | 390 | 7,000 |
2000/06/13 | 400 | 400 | 398 | 398 | 6,000 |
2000/06/12 | 400 | 400 | 400 | 400 | 16,000 |
2000/06/09 | 387 | 390 | 380 | 390 | 8,000 |
2000/06/08 | 380 | 380 | 380 | 380 | 2,000 |
2000/06/07 | 379 | 380 | 379 | 380 | 7,000 |
2000/06/06 | 376 | 380 | 376 | 380 | 3,000 |
2000/06/05 | 380 | 380 | 376 | 376 | 4,000 |
2000/06/02 | 379 | 380 | 375 | 375 | 10,000 |
2000/06/01 | 390 | 390 | 390 | 390 | 4,000 |
2000/05/30 | 385 | 385 | 385 | 385 | 4,000 |
2000/05/29 | 382 | 385 | 382 | 385 | 3,000 |
2000/05/26 | 380 | 380 | 371 | 372 | 4,000 |
2000/05/25 | 371 | 380 | 371 | 380 | 5,000 |
2000/05/24 | 371 | 380 | 371 | 375 | 30,000 |
2000/05/23 | 375 | 375 | 370 | 371 | 16,000 |
2000/05/22 | 380 | 380 | 379 | 380 | 15,000 |
2000/05/19 | 388 | 388 | 388 | 388 | 1,000 |
2000/05/18 | 388 | 388 | 388 | 388 | 1,000 |
2000/05/17 | 381 | 383 | 380 | 383 | 9,000 |
2000/05/16 | 394 | 394 | 394 | 394 | 12,000 |
2000/05/15 | 384 | 384 | 384 | 384 | 7,000 |
2000/05/11 | 382 | 382 | 382 | 382 | 2,000 |
2000/05/10 | 381 | 381 | 381 | 381 | 3,000 |
2000/05/09 | 390 | 390 | 381 | 382 | 4,000 |
2000/05/02 | 390 | 390 | 390 | 390 | 3,000 |
2000/05/01 | 390 | 390 | 390 | 390 | 4,000 |
2000/04/28 | 389 | 389 | 385 | 385 | 4,000 |
2000/04/27 | 390 | 390 | 390 | 390 | 2,000 |
2000/04/26 | 385 | 385 | 385 | 385 | 1,000 |
2000/04/25 | 380 | 380 | 380 | 380 | 2,000 |
2000/04/24 | 390 | 390 | 390 | 390 | 3,000 |
2000/04/21 | 370 | 398 | 370 | 398 | 4,000 |
2000/04/20 | 380 | 380 | 377 | 380 | 4,000 |
2000/04/19 | 390 | 390 | 390 | 390 | 3,000 |
2000/04/18 | 390 | 390 | 370 | 370 | 5,000 |
2000/04/14 | 398 | 398 | 395 | 395 | 7,000 |
2000/04/13 | 398 | 398 | 396 | 396 | 2,000 |
2000/04/12 | 400 | 400 | 395 | 399 | 6,000 |
2000/04/11 | 400 | 400 | 400 | 400 | 9,000 |
2000/04/10 | 417 | 417 | 400 | 400 | 16,000 |
2000/04/07 | 400 | 401 | 400 | 401 | 12,000 |
2000/04/06 | 378 | 389 | 378 | 389 | 7,000 |
2000/04/05 | 380 | 380 | 372 | 378 | 20,000 |
2000/04/04 | 380 | 380 | 375 | 375 | 28,000 |
2000/04/03 | 399 | 399 | 375 | 380 | 28,000 |
2000/03/31 | 400 | 400 | 400 | 400 | 6,000 |
2000/03/30 | 391 | 391 | 391 | 391 | 2,000 |
2000/03/29 | 405 | 405 | 400 | 400 | 2,000 |
2000/03/28 | 420 | 420 | 410 | 410 | 4,000 |
2000/03/27 | 395 | 395 | 395 | 395 | 8,000 |
2000/03/24 | 380 | 380 | 371 | 380 | 21,000 |
2000/03/23 | 380 | 380 | 373 | 373 | 18,000 |
2000/03/22 | 400 | 400 | 375 | 380 | 60,000 |
2000/03/21 | 385 | 399 | 375 | 399 | 23,000 |
2000/03/17 | 380 | 450 | 371 | 450 | 26,000 |
2000/03/16 | 371 | 380 | 371 | 380 | 4,000 |
2000/03/15 | 375 | 375 | 371 | 371 | 4,000 |
2000/03/14 | 370 | 380 | 370 | 375 | 11,000 |
2000/03/13 | 380 | 380 | 370 | 370 | 25,000 |
2000/03/10 | 380 | 380 | 370 | 370 | 13,000 |
2000/03/09 | 370 | 379 | 370 | 371 | 5,000 |
2000/03/08 | 370 | 371 | 370 | 371 | 4,000 |
2000/03/07 | 379 | 379 | 370 | 370 | 44,000 |
2000/03/06 | 375 | 380 | 375 | 379 | 18,000 |
2000/03/03 | 373 | 378 | 373 | 378 | 6,000 |
2000/03/02 | 372 | 378 | 372 | 378 | 8,000 |
2000/03/01 | 371 | 371 | 371 | 371 | 4,000 |
2000/02/29 | 380 | 380 | 360 | 360 | 35,000 |
2000/02/28 | 380 | 380 | 379 | 380 | 26,000 |
2000/02/25 | 382 | 387 | 382 | 387 | 3,000 |
2000/02/24 | 381 | 389 | 381 | 389 | 4,000 |
2000/02/23 | 380 | 382 | 380 | 380 | 7,000 |
2000/02/22 | 386 | 386 | 386 | 386 | 10,000 |
2000/02/21 | 386 | 390 | 386 | 390 | 5,000 |
2000/02/18 | 381 | 386 | 381 | 386 | 4,000 |
2000/02/17 | 385 | 385 | 385 | 385 | 7,000 |
2000/02/16 | 390 | 390 | 385 | 385 | 20,000 |
2000/02/15 | 382 | 400 | 382 | 400 | 7,000 |
2000/02/14 | 381 | 400 | 381 | 400 | 4,000 |
2000/02/10 | 405 | 405 | 405 | 405 | 11,000 |
2000/02/09 | 395 | 400 | 390 | 390 | 7,000 |
2000/02/08 | 400 | 400 | 400 | 400 | 8,000 |
2000/02/07 | 400 | 410 | 400 | 410 | 12,000 |
2000/02/04 | 400 | 410 | 400 | 410 | 7,000 |
2000/02/03 | 400 | 410 | 400 | 410 | 9,000 |
2000/02/02 | 400 | 400 | 400 | 400 | 9,000 |
2000/02/01 | 400 | 420 | 400 | 410 | 13,000 |
2000/01/31 | 390 | 395 | 390 | 395 | 6,000 |
2000/01/28 | 386 | 390 | 386 | 390 | 5,000 |
2000/01/27 | 385 | 385 | 385 | 385 | 3,000 |
2000/01/26 | 385 | 390 | 385 | 390 | 4,000 |
2000/01/25 | 381 | 385 | 381 | 382 | 14,000 |
2000/01/24 | 400 | 400 | 380 | 380 | 22,000 |
2000/01/21 | 395 | 400 | 395 | 395 | 16,000 |
2000/01/20 | 410 | 415 | 395 | 400 | 18,000 |
2000/01/19 | 420 | 420 | 420 | 420 | 2,000 |
2000/01/18 | 419 | 439 | 419 | 439 | 3,000 |
2000/01/17 | 409 | 415 | 409 | 415 | 8,000 |
2000/01/14 | 409 | 427 | 409 | 427 | 5,000 |
2000/01/13 | 420 | 424 | 404 | 424 | 15,000 |
2000/01/12 | 410 | 410 | 405 | 405 | 10,000 |
2000/01/11 | 411 | 411 | 410 | 410 | 4,000 |
2000/01/07 | 404 | 404 | 404 | 404 | 4,000 |
2000/01/06 | 429 | 429 | 424 | 424 | 2,000 |
2000/01/05 | 434 | 434 | 433 | 433 | 4,000 |
2000/01/04 | 440 | 440 | 440 | 440 | 4,000 |