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 |
|---|---|---|---|---|---|
| 1994/12/30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1994/12/29 | 1,530 | 1,530 | 1,490 | 1,490 | 2,000 |
| 1994/12/28 | 1,470 | 1,510 | 1,470 | 1,480 | 5,000 |
| 1994/12/27 | 1,490 | 1,510 | 1,460 | 1,460 | 7,000 |
| 1994/12/26 | 1,550 | 1,550 | 1,520 | 1,520 | 4,000 |
| 1994/12/22 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 |
| 1994/12/21 | 1,530 | 1,530 | 1,520 | 1,520 | 4,000 |
| 1994/12/20 | 1,510 | 1,550 | 1,510 | 1,550 | 10,000 |
| 1994/12/19 | 1,510 | 1,510 | 1,510 | 1,510 | 4,000 |
| 1994/12/16 | 1,500 | 1,500 | 1,490 | 1,490 | 13,000 |
| 1994/12/15 | 1,500 | 1,500 | 1,490 | 1,490 | 14,000 |
| 1994/12/14 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1994/12/13 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 |
| 1994/12/12 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 |
| 1994/12/09 | 1,490 | 1,490 | 1,470 | 1,470 | 11,000 |
| 1994/12/08 | 1,490 | 1,500 | 1,490 | 1,490 | 7,000 |
| 1994/12/07 | 1,500 | 1,500 | 1,490 | 1,490 | 7,000 |
| 1994/12/06 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1994/12/05 | 1,490 | 1,500 | 1,480 | 1,500 | 4,000 |
| 1994/12/02 | 1,470 | 1,480 | 1,470 | 1,480 | 8,000 |
| 1994/12/01 | 1,470 | 1,470 | 1,450 | 1,450 | 9,000 |
| 1994/11/30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1994/11/29 | 1,440 | 1,440 | 1,410 | 1,410 | 5,000 |
| 1994/11/28 | 1,440 | 1,440 | 1,440 | 1,440 | 7,000 |
| 1994/11/24 | 1,430 | 1,430 | 1,410 | 1,410 | 3,000 |
| 1994/11/22 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 |
| 1994/11/21 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1994/11/18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1994/11/17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1994/11/16 | 1,460 | 1,460 | 1,430 | 1,430 | 4,000 |
| 1994/11/15 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1994/11/14 | 1,430 | 1,430 | 1,400 | 1,400 | 12,000 |
| 1994/11/11 | 1,480 | 1,480 | 1,430 | 1,430 | 10,000 |
| 1994/11/10 | 1,460 | 1,470 | 1,460 | 1,460 | 8,000 |
| 1994/11/09 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 |
| 1994/11/08 | 1,500 | 1,500 | 1,460 | 1,460 | 5,000 |
| 1994/11/07 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1994/11/04 | 1,500 | 1,500 | 1,480 | 1,480 | 4,000 |
| 1994/11/02 | 1,520 | 1,520 | 1,500 | 1,500 | 33,000 |
| 1994/11/01 | 1,510 | 1,510 | 1,500 | 1,500 | 15,000 |
| 1994/10/31 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 |
| 1994/10/28 | 1,470 | 1,490 | 1,470 | 1,490 | 5,000 |
| 1994/10/27 | 1,440 | 1,460 | 1,430 | 1,450 | 12,000 |
| 1994/10/26 | 1,430 | 1,450 | 1,430 | 1,450 | 21,000 |
| 1994/10/25 | 1,430 | 1,430 | 1,410 | 1,430 | 29,000 |
| 1994/10/24 | 1,520 | 1,520 | 1,480 | 1,480 | 22,000 |
| 1994/10/21 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 |
| 1994/10/20 | 1,520 | 1,580 | 1,520 | 1,580 | 18,000 |
| 1994/10/19 | 1,590 | 1,590 | 1,580 | 1,580 | 11,000 |
| 1994/10/18 | 1,600 | 1,600 | 1,600 | 1,600 | 25,000 |
| 1994/10/17 | 1,600 | 1,600 | 1,600 | 1,600 | 14,000 |
| 1994/10/14 | 1,610 | 1,620 | 1,600 | 1,610 | 20,000 |
| 1994/10/13 | 1,640 | 1,640 | 1,610 | 1,610 | 7,000 |
| 1994/10/12 | 1,670 | 1,670 | 1,630 | 1,630 | 5,000 |
| 1994/10/11 | 1,660 | 1,660 | 1,630 | 1,640 | 24,000 |
| 1994/10/07 | 1,660 | 1,690 | 1,660 | 1,660 | 13,000 |
| 1994/10/06 | 1,660 | 1,660 | 1,620 | 1,650 | 15,000 |
| 1994/10/05 | 1,680 | 1,680 | 1,660 | 1,660 | 7,000 |
| 1994/10/04 | 1,700 | 1,700 | 1,660 | 1,660 | 4,000 |
| 1994/10/03 | 1,710 | 1,710 | 1,690 | 1,690 | 10,000 |
| 1994/09/30 | 1,750 | 1,750 | 1,680 | 1,680 | 11,000 |
| 1994/09/29 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1994/09/28 | 1,800 | 1,800 | 1,780 | 1,780 | 7,000 |
| 1994/09/26 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1994/09/22 | 1,820 | 1,820 | 1,800 | 1,800 | 33,000 |
| 1994/09/21 | 1,810 | 1,890 | 1,810 | 1,890 | 32,000 |
| 1994/09/19 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1994/09/16 | 1,800 | 1,800 | 1,800 | 1,800 | 9,000 |
| 1994/09/14 | 1,860 | 1,860 | 1,850 | 1,850 | 23,000 |
| 1994/09/13 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 |
| 1994/09/12 | 1,870 | 1,870 | 1,870 | 1,870 | 7,000 |
| 1994/09/09 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 |
| 1994/09/08 | 1,850 | 1,850 | 1,850 | 1,850 | 7,000 |
| 1994/09/07 | 1,860 | 1,860 | 1,850 | 1,850 | 2,000 |
| 1994/09/06 | 1,860 | 1,890 | 1,860 | 1,860 | 10,000 |
| 1994/09/02 | 1,850 | 1,890 | 1,850 | 1,890 | 4,000 |
| 1994/09/01 | 1,870 | 1,870 | 1,870 | 1,870 | 13,000 |
| 1994/08/31 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 |
| 1994/08/30 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 |
| 1994/08/29 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 |
| 1994/08/26 | 1,850 | 1,890 | 1,850 | 1,890 | 9,000 |
| 1994/08/25 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1994/08/24 | 1,820 | 1,830 | 1,820 | 1,830 | 4,000 |
| 1994/08/23 | 1,830 | 1,830 | 1,810 | 1,830 | 10,000 |
| 1994/08/22 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 |
| 1994/08/19 | 1,850 | 1,850 | 1,800 | 1,800 | 15,000 |
| 1994/08/18 | 1,850 | 1,850 | 1,820 | 1,820 | 4,000 |
| 1994/08/17 | 1,860 | 1,860 | 1,840 | 1,840 | 3,000 |
| 1994/08/16 | 1,890 | 1,890 | 1,860 | 1,860 | 12,000 |
| 1994/08/15 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 |
| 1994/08/12 | 1,880 | 1,900 | 1,880 | 1,900 | 14,000 |
| 1994/08/11 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1994/08/10 | 1,900 | 1,900 | 1,890 | 1,890 | 17,000 |
| 1994/08/09 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1994/08/05 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 |
| 1994/08/04 | 1,880 | 1,900 | 1,880 | 1,900 | 10,000 |
| 1994/08/03 | 1,880 | 1,910 | 1,880 | 1,890 | 14,000 |
| 1994/08/02 | 1,960 | 1,960 | 1,890 | 1,890 | 4,000 |
| 1994/08/01 | 1,940 | 1,950 | 1,940 | 1,950 | 9,000 |
| 1994/07/29 | 1,810 | 1,880 | 1,810 | 1,880 | 9,000 |
| 1994/07/28 | 1,800 | 1,810 | 1,800 | 1,810 | 16,000 |
| 1994/07/27 | 1,830 | 1,830 | 1,800 | 1,800 | 19,000 |
| 1994/07/26 | 1,860 | 1,860 | 1,820 | 1,820 | 8,000 |
| 1994/07/25 | 1,890 | 1,890 | 1,860 | 1,860 | 2,000 |
| 1994/07/22 | 1,890 | 1,900 | 1,890 | 1,890 | 15,000 |
| 1994/07/21 | 1,930 | 1,930 | 1,890 | 1,890 | 28,000 |
| 1994/07/20 | 1,930 | 1,950 | 1,930 | 1,930 | 10,000 |
| 1994/07/19 | 1,940 | 1,940 | 1,940 | 1,940 | 4,000 |
| 1994/07/18 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 |
| 1994/07/15 | 1,920 | 1,930 | 1,920 | 1,920 | 21,000 |
| 1994/07/14 | 1,950 | 1,950 | 1,920 | 1,920 | 6,000 |
| 1994/07/13 | 1,950 | 1,950 | 1,940 | 1,940 | 14,000 |
| 1994/07/12 | 1,960 | 1,970 | 1,950 | 1,950 | 9,000 |
| 1994/07/11 | 1,980 | 2,000 | 1,980 | 1,980 | 14,000 |
| 1994/07/07 | 1,990 | 1,990 | 1,960 | 1,960 | 5,000 |
| 1994/07/06 | 2,000 | 2,000 | 1,980 | 1,980 | 21,000 |
| 1994/07/05 | 1,970 | 2,000 | 1,970 | 1,980 | 39,000 |
| 1994/07/04 | 1,940 | 2,000 | 1,940 | 2,000 | 39,000 |
| 1994/07/01 | 1,970 | 1,970 | 1,910 | 1,910 | 65,000 |
| 1994/06/30 | 2,000 | 2,000 | 1,970 | 1,970 | 24,000 |
| 1994/06/29 | 2,050 | 2,050 | 1,990 | 2,000 | 42,000 |
| 1994/06/28 | 2,020 | 2,050 | 1,960 | 2,050 | 25,000 |
| 1994/06/27 | 2,000 | 2,000 | 2,000 | 2,000 | 12,000 |
| 1994/06/24 | 2,020 | 2,050 | 2,020 | 2,020 | 17,000 |
| 1994/06/23 | 2,020 | 2,040 | 2,010 | 2,020 | 15,000 |
| 1994/06/22 | 2,050 | 2,050 | 2,000 | 2,000 | 8,000 |
| 1994/06/21 | 2,010 | 2,040 | 2,000 | 2,010 | 13,000 |
| 1994/06/20 | 2,080 | 2,080 | 2,040 | 2,050 | 26,000 |
| 1994/06/17 | 2,100 | 2,100 | 2,080 | 2,080 | 13,000 |
| 1994/06/16 | 2,140 | 2,140 | 2,060 | 2,060 | 29,000 |
| 1994/06/15 | 2,080 | 2,100 | 2,080 | 2,100 | 10,000 |
| 1994/06/14 | 2,130 | 2,140 | 2,100 | 2,100 | 18,000 |
| 1994/06/13 | 2,200 | 2,200 | 2,150 | 2,200 | 7,000 |
| 1994/06/10 | 2,200 | 2,200 | 2,160 | 2,200 | 9,000 |
| 1994/06/09 | 2,190 | 2,220 | 2,190 | 2,220 | 12,000 |
| 1994/06/08 | 2,160 | 2,220 | 2,160 | 2,220 | 11,000 |
| 1994/06/07 | 2,140 | 2,140 | 2,140 | 2,140 | 7,000 |
| 1994/06/06 | 2,220 | 2,220 | 2,220 | 2,220 | 4,000 |
| 1994/06/03 | 2,290 | 2,290 | 2,290 | 2,290 | 3,000 |
| 1994/06/02 | 2,300 | 2,360 | 2,270 | 2,350 | 42,000 |
| 1994/06/01 | 2,300 | 2,300 | 2,250 | 2,300 | 17,000 |
| 1994/05/31 | 2,160 | 2,300 | 2,150 | 2,270 | 14,000 |
| 1994/05/30 | 2,160 | 2,200 | 2,160 | 2,160 | 5,000 |
| 1994/05/27 | 2,190 | 2,260 | 2,150 | 2,260 | 24,000 |
| 1994/05/26 | 2,160 | 2,190 | 2,160 | 2,190 | 7,000 |
| 1994/05/25 | 2,180 | 2,210 | 2,170 | 2,190 | 14,000 |
| 1994/05/24 | 2,210 | 2,250 | 2,190 | 2,220 | 31,000 |
| 1994/05/23 | 2,210 | 2,210 | 2,210 | 2,210 | 9,000 |
| 1994/05/20 | 2,250 | 2,250 | 2,210 | 2,210 | 5,000 |
| 1994/05/19 | 2,340 | 2,340 | 2,330 | 2,330 | 7,000 |
| 1994/05/18 | 2,350 | 2,350 | 2,320 | 2,320 | 6,000 |
| 1994/05/17 | 2,360 | 2,390 | 2,330 | 2,350 | 9,000 |
| 1994/05/16 | 2,400 | 2,400 | 2,360 | 2,360 | 6,000 |
| 1994/05/13 | 2,420 | 2,430 | 2,380 | 2,430 | 17,000 |
| 1994/05/12 | 2,400 | 2,400 | 2,360 | 2,400 | 12,000 |
| 1994/05/11 | 2,380 | 2,450 | 2,360 | 2,430 | 60,000 |
| 1994/05/09 | 2,340 | 2,340 | 2,300 | 2,330 | 3,000 |
| 1994/05/06 | 2,390 | 2,390 | 2,320 | 2,320 | 9,000 |
| 1994/05/02 | 2,350 | 2,420 | 2,330 | 2,420 | 23,000 |
| 1994/04/28 | 2,290 | 2,310 | 2,270 | 2,310 | 28,000 |
| 1994/04/27 | 2,230 | 2,270 | 2,210 | 2,270 | 22,000 |
| 1994/04/26 | 2,120 | 2,210 | 2,110 | 2,210 | 16,000 |
| 1994/04/25 | 2,190 | 2,190 | 2,120 | 2,150 | 5,000 |
| 1994/04/22 | 2,110 | 2,150 | 2,110 | 2,150 | 13,000 |
| 1994/04/21 | 2,190 | 2,190 | 2,150 | 2,150 | 42,000 |
| 1994/04/20 | 2,220 | 2,220 | 2,200 | 2,200 | 6,000 |
| 1994/04/19 | 2,200 | 2,200 | 2,180 | 2,180 | 7,000 |
| 1994/04/18 | 2,200 | 2,200 | 2,190 | 2,200 | 3,000 |
| 1994/04/15 | 2,220 | 2,220 | 2,200 | 2,200 | 6,000 |
| 1994/04/14 | 2,220 | 2,220 | 2,160 | 2,220 | 26,000 |
| 1994/04/13 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 |
| 1994/04/12 | 2,180 | 2,260 | 2,180 | 2,260 | 13,000 |
| 1994/04/08 | 2,220 | 2,220 | 2,160 | 2,160 | 9,000 |
| 1994/04/07 | 2,210 | 2,220 | 2,210 | 2,210 | 6,000 |
| 1994/04/06 | 2,190 | 2,230 | 2,190 | 2,200 | 21,000 |
| 1994/04/05 | 2,200 | 2,200 | 2,190 | 2,190 | 4,000 |
| 1994/04/04 | 2,210 | 2,210 | 2,200 | 2,200 | 6,000 |
| 1994/04/01 | 2,300 | 2,300 | 2,200 | 2,200 | 13,000 |
| 1994/03/31 | 2,280 | 2,280 | 2,210 | 2,260 | 13,000 |
| 1994/03/30 | 2,280 | 2,320 | 2,280 | 2,320 | 7,000 |
| 1994/03/29 | 2,370 | 2,370 | 2,360 | 2,360 | 8,000 |
| 1994/03/28 | 2,450 | 2,480 | 2,360 | 2,360 | 21,000 |
| 1994/03/28 | 1 -> 1.30 分割 | ||||
| 1994/03/25 | 3,380 | 3,390 | 3,250 | 3,300 | 85,000 |
| 1994/03/24 | 3,420 | 3,430 | 3,390 | 3,390 | 23,000 |
| 1994/03/23 | 3,550 | 3,550 | 3,430 | 3,470 | 18,000 |
| 1994/03/22 | 3,540 | 3,550 | 3,500 | 3,500 | 13,000 |
| 1994/03/18 | 3,380 | 3,490 | 3,360 | 3,490 | 16,000 |
| 1994/03/17 | 3,440 | 3,470 | 3,360 | 3,360 | 16,000 |
| 1994/03/16 | 3,350 | 3,440 | 3,310 | 3,350 | 20,000 |
| 1994/03/15 | 3,290 | 3,300 | 3,170 | 3,300 | 55,000 |
| 1994/03/14 | 3,440 | 3,440 | 3,260 | 3,300 | 53,000 |
| 1994/03/11 | 3,550 | 3,550 | 3,410 | 3,460 | 35,000 |
| 1994/03/10 | 3,650 | 3,670 | 3,590 | 3,590 | 34,000 |
| 1994/03/09 | 3,780 | 3,790 | 3,670 | 3,670 | 21,000 |
| 1994/03/08 | 3,790 | 3,790 | 3,750 | 3,750 | 40,000 |
| 1994/03/07 | 3,760 | 3,800 | 3,750 | 3,750 | 34,000 |
| 1994/03/04 | 3,810 | 3,810 | 3,750 | 3,750 | 40,000 |
| 1994/03/03 | 3,870 | 3,870 | 3,800 | 3,860 | 43,000 |
| 1994/03/02 | 3,900 | 3,900 | 3,820 | 3,900 | 56,000 |
| 1994/03/01 | 3,870 | 3,900 | 3,850 | 3,860 | 69,000 |
| 1994/02/28 | 3,980 | 4,000 | 3,860 | 3,920 | 187,000 |
| 1994/02/25 | 3,910 | 3,950 | 3,890 | 3,930 | 114,000 |
| 1994/02/24 | 3,860 | 3,950 | 3,860 | 3,910 | 259,000 |
| 1994/02/23 | 3,810 | 3,870 | 3,800 | 3,810 | 196,000 |
| 1994/02/22 | 3,910 | 3,970 | 3,810 | 3,860 | 1,959,999 |