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 |
|---|---|---|---|---|---|
| 1995/12/28 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1995/12/27 | 1,030 | 1,030 | 990 | 990 | 11,000 |
| 1995/12/26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/12/25 | 1,050 | 1,050 | 1,030 | 1,030 | 2,000 |
| 1995/12/22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/12/21 | 1,060 | 1,070 | 1,060 | 1,070 | 5,000 |
| 1995/12/20 | 1,080 | 1,080 | 1,040 | 1,040 | 10,000 |
| 1995/12/19 | 1,040 | 1,080 | 1,030 | 1,030 | 13,000 |
| 1995/12/15 | 1,020 | 1,020 | 980 | 980 | 3,000 |
| 1995/12/13 | 1,030 | 1,100 | 1,030 | 1,100 | 17,000 |
| 1995/12/12 | 1,010 | 1,030 | 980 | 1,030 | 21,000 |
| 1995/12/11 | 1,010 | 1,030 | 1,010 | 1,020 | 18,000 |
| 1995/12/08 | 971 | 971 | 969 | 970 | 6,000 |
| 1995/12/07 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/12/06 | 930 | 950 | 930 | 940 | 12,000 |
| 1995/12/04 | 920 | 930 | 920 | 925 | 7,000 |
| 1995/12/01 | 931 | 931 | 913 | 913 | 6,000 |
| 1995/11/30 | 921 | 921 | 921 | 921 | 2,000 |
| 1995/11/29 | 930 | 930 | 911 | 911 | 14,000 |
| 1995/11/28 | 924 | 924 | 900 | 900 | 11,000 |
| 1995/11/24 | 950 | 950 | 925 | 925 | 4,000 |
| 1995/11/22 | 950 | 950 | 950 | 950 | 5,000 |
| 1995/11/21 | 979 | 980 | 970 | 980 | 5,000 |
| 1995/11/20 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/11/17 | 990 | 990 | 980 | 980 | 2,000 |
| 1995/11/16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/11/15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/11/14 | 980 | 980 | 980 | 980 | 4,000 |
| 1995/11/09 | 925 | 925 | 920 | 920 | 4,000 |
| 1995/11/08 | 926 | 926 | 926 | 926 | 1,000 |
| 1995/11/07 | 925 | 927 | 925 | 927 | 4,000 |
| 1995/11/06 | 925 | 925 | 925 | 925 | 1,000 |
| 1995/11/02 | 950 | 950 | 950 | 950 | 7,000 |
| 1995/11/01 | 980 | 980 | 980 | 980 | 4,000 |
| 1995/10/30 | 960 | 960 | 960 | 960 | 1,000 |
| 1995/10/27 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/10/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/10/24 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 |
| 1995/10/23 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/10/20 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/10/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/10/17 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1995/10/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/10/13 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1995/10/12 | 1,050 | 1,050 | 1,030 | 1,050 | 22,000 |
| 1995/10/11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/10/09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/10/06 | 990 | 1,000 | 990 | 1,000 | 7,000 |
| 1995/10/05 | 970 | 970 | 970 | 970 | 2,000 |
| 1995/10/03 | 970 | 970 | 970 | 970 | 2,000 |
| 1995/10/02 | 990 | 990 | 970 | 970 | 5,000 |
| 1995/09/29 | 970 | 970 | 970 | 970 | 4,000 |
| 1995/09/25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/09/22 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 |
| 1995/09/21 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 1995/09/19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1995/09/18 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1995/09/14 | 1,080 | 1,090 | 1,070 | 1,090 | 32,000 |
| 1995/09/12 | 1,090 | 1,090 | 1,080 | 1,090 | 13,000 |
| 1995/09/11 | 1,090 | 1,090 | 1,090 | 1,090 | 6,000 |
| 1995/09/08 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 |
| 1995/09/06 | 1,050 | 1,070 | 1,030 | 1,070 | 9,000 |
| 1995/09/05 | 1,080 | 1,090 | 1,050 | 1,090 | 16,000 |
| 1995/09/04 | 1,020 | 1,090 | 1,020 | 1,090 | 26,000 |
| 1995/09/01 | 1,020 | 1,020 | 1,000 | 1,000 | 11,000 |
| 1995/08/31 | 982 | 984 | 982 | 983 | 11,000 |
| 1995/08/30 | 990 | 995 | 990 | 991 | 28,000 |
| 1995/08/29 | 980 | 989 | 980 | 989 | 18,000 |
| 1995/08/28 | 980 | 980 | 975 | 975 | 10,000 |
| 1995/08/25 | 990 | 990 | 980 | 980 | 10,000 |
| 1995/08/24 | 976 | 980 | 976 | 980 | 6,000 |
| 1995/08/21 | 973 | 973 | 973 | 973 | 8,000 |
| 1995/08/18 | 971 | 971 | 971 | 971 | 2,000 |
| 1995/08/17 | 950 | 970 | 950 | 960 | 5,000 |
| 1995/08/16 | 900 | 950 | 900 | 950 | 16,000 |
| 1995/08/15 | 880 | 880 | 880 | 880 | 3,000 |
| 1995/08/14 | 870 | 880 | 870 | 880 | 2,000 |
| 1995/08/11 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/08/10 | 880 | 880 | 870 | 870 | 10,000 |
| 1995/08/08 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/08/07 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/08/04 | 880 | 880 | 870 | 870 | 3,000 |
| 1995/08/03 | 895 | 899 | 895 | 895 | 6,000 |
| 1995/08/01 | 870 | 870 | 859 | 859 | 12,000 |
| 1995/07/31 | 900 | 900 | 870 | 870 | 19,000 |
| 1995/07/27 | 900 | 900 | 890 | 890 | 2,000 |
| 1995/07/26 | 907 | 907 | 907 | 907 | 1,000 |
| 1995/07/25 | 922 | 922 | 922 | 922 | 2,000 |
| 1995/07/24 | 922 | 922 | 922 | 922 | 4,000 |
| 1995/07/21 | 922 | 922 | 922 | 922 | 3,000 |
| 1995/07/14 | 972 | 972 | 962 | 962 | 2,000 |
| 1995/07/13 | 959 | 980 | 959 | 980 | 7,000 |
| 1995/07/12 | 920 | 959 | 920 | 959 | 13,000 |
| 1995/07/07 | 822 | 850 | 820 | 850 | 11,000 |
| 1995/07/06 | 821 | 821 | 821 | 821 | 2,000 |
| 1995/07/05 | 822 | 822 | 822 | 822 | 1,000 |
| 1995/07/03 | 849 | 849 | 849 | 849 | 14,000 |
| 1995/06/30 | 819 | 819 | 819 | 819 | 1,000 |
| 1995/06/29 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/06/28 | 820 | 820 | 810 | 810 | 2,000 |
| 1995/06/27 | 820 | 820 | 820 | 820 | 3,000 |
| 1995/06/23 | 820 | 820 | 820 | 820 | 12,000 |
| 1995/06/22 | 820 | 820 | 820 | 820 | 4,000 |
| 1995/06/21 | 820 | 820 | 820 | 820 | 1,000 |
| 1995/06/20 | 830 | 830 | 820 | 820 | 12,000 |
| 1995/06/19 | 815 | 830 | 815 | 830 | 2,000 |
| 1995/06/16 | 820 | 820 | 814 | 814 | 5,000 |
| 1995/06/15 | 830 | 830 | 810 | 820 | 12,000 |
| 1995/06/14 | 824 | 840 | 824 | 840 | 16,000 |
| 1995/06/12 | 864 | 864 | 864 | 864 | 7,000 |
| 1995/06/09 | 864 | 864 | 864 | 864 | 3,000 |
| 1995/06/08 | 878 | 879 | 874 | 874 | 5,000 |
| 1995/06/07 | 899 | 899 | 860 | 889 | 17,000 |
| 1995/06/02 | 901 | 930 | 901 | 930 | 2,000 |
| 1995/06/01 | 940 | 940 | 930 | 930 | 24,000 |
| 1995/05/31 | 940 | 940 | 930 | 930 | 7,000 |
| 1995/05/30 | 940 | 940 | 940 | 940 | 11,000 |
| 1995/05/29 | 930 | 950 | 930 | 950 | 13,000 |
| 1995/05/26 | 960 | 960 | 949 | 950 | 3,000 |
| 1995/05/25 | 950 | 960 | 950 | 958 | 20,000 |
| 1995/05/24 | 970 | 970 | 970 | 970 | 13,000 |
| 1995/05/23 | 980 | 980 | 980 | 980 | 4,000 |
| 1995/05/22 | 993 | 993 | 990 | 990 | 3,000 |
| 1995/05/19 | 993 | 993 | 993 | 993 | 2,000 |
| 1995/05/16 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1995/05/15 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 |
| 1995/05/12 | 1,040 | 1,060 | 1,040 | 1,040 | 11,000 |
| 1995/05/09 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 |
| 1995/05/08 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1995/05/02 | 1,040 | 1,060 | 1,040 | 1,060 | 13,000 |
| 1995/05/01 | 1,020 | 1,040 | 1,020 | 1,030 | 4,000 |
| 1995/04/28 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1995/04/26 | 1,000 | 1,020 | 1,000 | 1,020 | 10,000 |
| 1995/04/25 | 1,000 | 1,000 | 993 | 993 | 2,000 |
| 1995/04/21 | 1,000 | 1,010 | 1,000 | 1,000 | 28,000 |
| 1995/04/20 | 1,000 | 1,000 | 1,000 | 1,000 | 20,000 |
| 1995/04/19 | 1,020 | 1,020 | 1,010 | 1,010 | 13,000 |
| 1995/04/18 | 1,020 | 1,020 | 1,020 | 1,020 | 9,000 |
| 1995/04/17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1995/04/13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1995/04/11 | 1,060 | 1,060 | 1,040 | 1,060 | 9,000 |
| 1995/04/07 | 1,020 | 1,020 | 1,000 | 1,020 | 7,000 |
| 1995/04/06 | 980 | 990 | 980 | 990 | 4,000 |
| 1995/04/05 | 1,040 | 1,040 | 990 | 990 | 18,000 |
| 1995/04/04 | 1,040 | 1,040 | 1,020 | 1,020 | 2,000 |
| 1995/04/03 | 1,050 | 1,050 | 1,020 | 1,030 | 14,000 |
| 1995/03/31 | 1,010 | 1,040 | 1,000 | 1,040 | 17,000 |
| 1995/03/30 | 1,050 | 1,050 | 1,010 | 1,010 | 2,000 |
| 1995/03/29 | 1,070 | 1,070 | 1,050 | 1,070 | 9,000 |
| 1995/03/28 | 1,100 | 1,100 | 1,070 | 1,070 | 8,000 |
| 1995/03/27 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1995/03/24 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 |
| 1995/03/23 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 |
| 1995/03/22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 1995/03/20 | 1,150 | 1,150 | 1,140 | 1,140 | 10,000 |
| 1995/03/17 | 1,170 | 1,180 | 1,170 | 1,180 | 9,000 |
| 1995/03/16 | 1,160 | 1,160 | 1,150 | 1,150 | 2,000 |
| 1995/03/15 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 |
| 1995/03/14 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 |
| 1995/03/13 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 |
| 1995/03/10 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1995/03/09 | 1,190 | 1,190 | 1,160 | 1,160 | 13,000 |
| 1995/03/08 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 |
| 1995/03/07 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1995/03/06 | 1,180 | 1,180 | 1,170 | 1,180 | 5,000 |
| 1995/03/03 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 |
| 1995/03/02 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 |
| 1995/03/01 | 1,160 | 1,160 | 1,140 | 1,160 | 6,000 |
| 1995/02/28 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1995/02/27 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 1995/02/24 | 1,180 | 1,180 | 1,180 | 1,180 | 12,000 |
| 1995/02/23 | 1,180 | 1,180 | 1,170 | 1,170 | 17,000 |
| 1995/02/21 | 1,180 | 1,180 | 1,170 | 1,180 | 5,000 |
| 1995/02/20 | 1,200 | 1,200 | 1,160 | 1,180 | 16,000 |
| 1995/02/17 | 1,220 | 1,220 | 1,170 | 1,180 | 16,000 |
| 1995/02/16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 1995/02/15 | 1,180 | 1,220 | 1,180 | 1,190 | 13,000 |
| 1995/02/14 | 1,300 | 1,300 | 1,170 | 1,170 | 15,000 |
| 1995/02/13 | 1,280 | 1,300 | 1,280 | 1,300 | 7,000 |
| 1995/02/10 | 1,330 | 1,330 | 1,300 | 1,300 | 10,000 |
| 1995/02/09 | 1,350 | 1,350 | 1,330 | 1,330 | 7,000 |
| 1995/02/08 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 1995/02/07 | 1,320 | 1,340 | 1,320 | 1,340 | 4,000 |
| 1995/02/06 | 1,360 | 1,360 | 1,340 | 1,340 | 2,000 |
| 1995/02/03 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 |
| 1995/02/02 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 1995/02/01 | 1,410 | 1,430 | 1,410 | 1,410 | 14,000 |
| 1995/01/31 | 1,410 | 1,420 | 1,390 | 1,390 | 17,000 |
| 1995/01/30 | 1,450 | 1,450 | 1,410 | 1,410 | 17,000 |
| 1995/01/27 | 1,440 | 1,440 | 1,430 | 1,430 | 5,000 |
| 1995/01/26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1995/01/25 | 1,450 | 1,500 | 1,450 | 1,500 | 5,000 |
| 1995/01/24 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1995/01/23 | 1,450 | 1,450 | 1,430 | 1,430 | 4,000 |
| 1995/01/20 | 1,490 | 1,490 | 1,480 | 1,480 | 3,000 |
| 1995/01/19 | 1,530 | 1,530 | 1,500 | 1,500 | 3,000 |
| 1995/01/18 | 1,540 | 1,540 | 1,530 | 1,530 | 4,000 |
| 1995/01/17 | 1,550 | 1,550 | 1,540 | 1,540 | 3,000 |
| 1995/01/13 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1995/01/12 | 1,550 | 1,550 | 1,550 | 1,550 | 11,000 |
| 1995/01/11 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1995/01/10 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 |
| 1995/01/09 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 |
| 1995/01/06 | 1,550 | 1,570 | 1,550 | 1,570 | 3,000 |
| 1995/01/05 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1995/01/04 | 1,530 | 1,530 | 1,530 | 1,530 | 7,000 |