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 |
|---|---|---|---|---|---|
| 2003/12/29 | 634 | 680 | 634 | 680 | 39,000 |
| 2003/12/26 | 625 | 635 | 615 | 635 | 17,000 |
| 2003/12/25 | 614 | 635 | 614 | 635 | 4,000 |
| 2003/12/24 | 618 | 634 | 615 | 634 | 35,000 |
| 2003/12/22 | 600 | 619 | 600 | 619 | 9,000 |
| 2003/12/19 | 580 | 600 | 565 | 600 | 24,000 |
| 2003/12/18 | 609 | 609 | 595 | 609 | 21,000 |
| 2003/12/17 | 610 | 610 | 607 | 610 | 31,000 |
| 2003/12/16 | 610 | 610 | 602 | 605 | 10,000 |
| 2003/12/15 | 599 | 600 | 595 | 595 | 23,000 |
| 2003/12/12 | 585 | 600 | 585 | 600 | 6,000 |
| 2003/12/11 | 609 | 609 | 580 | 580 | 13,000 |
| 2003/12/10 | 562 | 582 | 562 | 582 | 6,000 |
| 2003/12/09 | 610 | 610 | 600 | 600 | 17,000 |
| 2003/12/08 | 560 | 580 | 552 | 580 | 56,000 |
| 2003/12/05 | 544 | 560 | 544 | 555 | 16,000 |
| 2003/12/04 | 538 | 559 | 538 | 550 | 6,000 |
| 2003/12/03 | 550 | 550 | 545 | 548 | 8,000 |
| 2003/12/02 | 540 | 550 | 538 | 550 | 26,000 |
| 2003/12/01 | 549 | 550 | 535 | 540 | 18,000 |
| 2003/11/28 | 525 | 540 | 525 | 540 | 3,000 |
| 2003/11/27 | 525 | 530 | 525 | 527 | 15,000 |
| 2003/11/26 | 522 | 529 | 522 | 525 | 8,000 |
| 2003/11/25 | 510 | 522 | 510 | 522 | 5,000 |
| 2003/11/21 | 491 | 507 | 491 | 507 | 6,000 |
| 2003/11/20 | 490 | 500 | 490 | 500 | 5,000 |
| 2003/11/19 | 490 | 490 | 490 | 490 | 3,000 |
| 2003/11/18 | 490 | 500 | 490 | 500 | 3,000 |
| 2003/11/17 | 495 | 495 | 490 | 490 | 10,000 |
| 2003/11/14 | 522 | 522 | 515 | 515 | 2,000 |
| 2003/11/13 | 522 | 522 | 522 | 522 | 1,000 |
| 2003/11/12 | 515 | 515 | 515 | 515 | 1,000 |
| 2003/11/11 | 523 | 523 | 523 | 523 | 15,000 |
| 2003/11/10 | 519 | 519 | 511 | 511 | 2,000 |
| 2003/11/07 | 515 | 520 | 515 | 520 | 2,000 |
| 2003/11/06 | 515 | 515 | 510 | 510 | 6,000 |
| 2003/11/05 | 515 | 515 | 515 | 515 | 2,000 |
| 2003/11/04 | 511 | 512 | 511 | 511 | 3,000 |
| 2003/10/31 | 509 | 510 | 508 | 510 | 3,000 |
| 2003/10/30 | 509 | 509 | 507 | 507 | 3,000 |
| 2003/10/28 | 507 | 515 | 507 | 507 | 4,000 |
| 2003/10/27 | 514 | 514 | 505 | 505 | 4,000 |
| 2003/10/24 | 509 | 510 | 509 | 510 | 16,000 |
| 2003/10/23 | 531 | 531 | 520 | 520 | 8,000 |
| 2003/10/22 | 522 | 530 | 522 | 530 | 2,000 |
| 2003/10/16 | 526 | 544 | 526 | 544 | 17,000 |
| 2003/10/15 | 521 | 521 | 521 | 521 | 1,000 |
| 2003/10/14 | 527 | 527 | 520 | 521 | 11,000 |
| 2003/10/10 | 518 | 518 | 517 | 517 | 6,000 |
| 2003/10/09 | 518 | 518 | 518 | 518 | 1,000 |
| 2003/10/07 | 526 | 526 | 526 | 526 | 1,000 |
| 2003/10/06 | 520 | 526 | 519 | 526 | 6,000 |
| 2003/10/03 | 516 | 523 | 516 | 521 | 7,000 |
| 2003/10/02 | 529 | 529 | 529 | 529 | 1,000 |
| 2003/10/01 | 537 | 537 | 537 | 537 | 3,000 |
| 2003/09/30 | 523 | 524 | 523 | 524 | 2,000 |
| 2003/09/29 | 524 | 530 | 505 | 530 | 11,000 |
| 2003/09/26 | 529 | 529 | 529 | 529 | 1,000 |
| 2003/09/25 | 535 | 535 | 530 | 530 | 10,000 |
| 2003/09/24 | 535 | 536 | 535 | 535 | 12,000 |
| 2003/09/22 | 538 | 538 | 535 | 535 | 4,000 |
| 2003/09/19 | 531 | 531 | 530 | 530 | 7,000 |
| 2003/09/18 | 526 | 531 | 525 | 531 | 8,000 |
| 2003/09/17 | 534 | 539 | 525 | 535 | 7,000 |
| 2003/09/16 | 524 | 525 | 523 | 524 | 11,000 |
| 2003/09/12 | 522 | 523 | 522 | 523 | 5,000 |
| 2003/09/11 | 524 | 524 | 523 | 523 | 2,000 |
| 2003/09/10 | 540 | 540 | 520 | 520 | 18,000 |
| 2003/09/09 | 542 | 542 | 541 | 541 | 2,000 |
| 2003/09/08 | 543 | 553 | 543 | 544 | 3,000 |
| 2003/09/04 | 547 | 547 | 547 | 547 | 1,000 |
| 2003/09/03 | 550 | 550 | 550 | 550 | 4,000 |
| 2003/09/02 | 571 | 571 | 560 | 560 | 21,000 |
| 2003/09/01 | 584 | 584 | 584 | 584 | 3,000 |
| 2003/08/29 | 561 | 569 | 561 | 569 | 4,000 |
| 2003/08/28 | 561 | 561 | 561 | 561 | 1,000 |
| 2003/08/27 | 569 | 580 | 561 | 561 | 7,000 |
| 2003/08/26 | 570 | 570 | 570 | 570 | 3,000 |
| 2003/08/25 | 570 | 570 | 561 | 561 | 2,000 |
| 2003/08/22 | 559 | 570 | 559 | 570 | 3,000 |
| 2003/08/21 | 560 | 560 | 551 | 551 | 5,000 |
| 2003/08/20 | 565 | 565 | 560 | 560 | 7,000 |
| 2003/08/19 | 574 | 574 | 565 | 565 | 3,000 |
| 2003/08/18 | 564 | 566 | 564 | 566 | 14,000 |
| 2003/08/15 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/08/12 | 555 | 555 | 545 | 545 | 12,000 |
| 2003/08/11 | 547 | 560 | 547 | 560 | 6,000 |
| 2003/08/08 | 537 | 565 | 537 | 565 | 19,000 |
| 2003/08/06 | 540 | 540 | 540 | 540 | 4,000 |
| 2003/08/05 | 542 | 542 | 540 | 540 | 4,000 |
| 2003/08/01 | 547 | 555 | 547 | 547 | 15,000 |
| 2003/07/31 | 546 | 563 | 546 | 563 | 10,000 |
| 2003/07/30 | 550 | 560 | 540 | 560 | 15,000 |
| 2003/07/29 | 559 | 559 | 559 | 559 | 1,000 |
| 2003/07/28 | 539 | 564 | 539 | 564 | 7,000 |
| 2003/07/25 | 538 | 538 | 538 | 538 | 1,000 |
| 2003/07/23 | 537 | 550 | 536 | 540 | 15,000 |
| 2003/07/22 | 550 | 556 | 538 | 550 | 10,000 |
| 2003/07/18 | 554 | 555 | 535 | 550 | 20,000 |
| 2003/07/17 | 568 | 568 | 555 | 564 | 13,000 |
| 2003/07/16 | 584 | 584 | 559 | 570 | 21,000 |
| 2003/07/15 | 540 | 589 | 535 | 589 | 62,000 |
| 2003/07/14 | 531 | 540 | 520 | 540 | 41,000 |
| 2003/07/11 | 500 | 501 | 496 | 496 | 27,000 |
| 2003/07/10 | 501 | 501 | 500 | 500 | 6,000 |
| 2003/07/09 | 500 | 500 | 500 | 500 | 14,000 |
| 2003/07/08 | 497 | 500 | 497 | 500 | 41,000 |
| 2003/07/07 | 492 | 497 | 492 | 497 | 10,000 |
| 2003/07/04 | 492 | 493 | 492 | 492 | 14,000 |
| 2003/07/03 | 487 | 500 | 487 | 493 | 21,000 |
| 2003/07/02 | 472 | 490 | 470 | 485 | 26,000 |
| 2003/07/01 | 490 | 495 | 465 | 480 | 51,000 |
| 2003/06/30 | 460 | 466 | 460 | 465 | 12,000 |
| 2003/06/27 | 468 | 468 | 463 | 463 | 4,000 |
| 2003/06/26 | 474 | 474 | 470 | 470 | 3,000 |
| 2003/06/25 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/06/23 | 465 | 465 | 465 | 465 | 3,000 |
| 2003/06/20 | 458 | 465 | 456 | 465 | 6,000 |
| 2003/06/19 | 456 | 465 | 456 | 465 | 4,000 |
| 2003/06/18 | 461 | 461 | 460 | 460 | 13,000 |
| 2003/06/17 | 469 | 470 | 464 | 464 | 25,000 |
| 2003/06/16 | 459 | 470 | 459 | 470 | 22,000 |
| 2003/06/13 | 460 | 463 | 455 | 463 | 6,000 |
| 2003/06/11 | 462 | 462 | 462 | 462 | 4,000 |
| 2003/06/10 | 462 | 462 | 462 | 462 | 8,000 |
| 2003/06/09 | 458 | 459 | 457 | 457 | 5,000 |
| 2003/06/06 | 456 | 456 | 452 | 452 | 6,000 |
| 2003/06/05 | 453 | 453 | 449 | 453 | 24,000 |
| 2003/06/04 | 450 | 451 | 450 | 450 | 19,000 |
| 2003/06/03 | 446 | 450 | 446 | 450 | 5,000 |
| 2003/06/02 | 447 | 447 | 447 | 447 | 3,000 |
| 2003/05/30 | 447 | 447 | 444 | 444 | 6,000 |
| 2003/05/28 | 447 | 447 | 447 | 447 | 1,000 |
| 2003/05/27 | 445 | 445 | 445 | 445 | 5,000 |
| 2003/05/26 | 451 | 451 | 450 | 450 | 11,000 |
| 2003/05/23 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/05/22 | 451 | 451 | 451 | 451 | 1,000 |
| 2003/05/20 | 461 | 461 | 459 | 459 | 2,000 |
| 2003/05/19 | 462 | 462 | 462 | 462 | 1,000 |
| 2003/05/16 | 470 | 470 | 470 | 470 | 18,000 |
| 2003/05/15 | 460 | 470 | 460 | 470 | 31,000 |
| 2003/05/14 | 450 | 456 | 446 | 450 | 20,000 |
| 2003/05/13 | 450 | 450 | 440 | 440 | 17,000 |
| 2003/05/12 | 446 | 450 | 445 | 448 | 17,000 |
| 2003/05/09 | 437 | 440 | 437 | 440 | 3,000 |
| 2003/05/08 | 437 | 438 | 437 | 438 | 3,000 |
| 2003/05/07 | 443 | 445 | 443 | 445 | 9,000 |
| 2003/05/06 | 443 | 443 | 443 | 443 | 2,000 |
| 2003/05/02 | 442 | 442 | 440 | 440 | 16,000 |
| 2003/05/01 | 442 | 442 | 440 | 442 | 6,000 |
| 2003/04/30 | 437 | 440 | 435 | 440 | 5,000 |
| 2003/04/28 | 443 | 444 | 440 | 442 | 5,000 |
| 2003/04/25 | 444 | 444 | 438 | 444 | 11,000 |
| 2003/04/24 | 448 | 448 | 447 | 447 | 2,000 |
| 2003/04/23 | 449 | 449 | 449 | 449 | 1,000 |
| 2003/04/22 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/04/21 | 439 | 440 | 436 | 440 | 4,000 |
| 2003/04/18 | 445 | 445 | 440 | 440 | 5,000 |
| 2003/04/17 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/04/16 | 449 | 449 | 445 | 445 | 2,000 |
| 2003/04/15 | 449 | 449 | 449 | 449 | 1,000 |
| 2003/04/14 | 450 | 450 | 440 | 440 | 2,000 |
| 2003/04/11 | 465 | 465 | 460 | 460 | 11,000 |
| 2003/04/09 | 432 | 432 | 425 | 425 | 6,000 |
| 2003/04/08 | 439 | 439 | 432 | 432 | 4,000 |
| 2003/04/07 | 439 | 440 | 439 | 440 | 3,000 |
| 2003/04/04 | 433 | 435 | 430 | 430 | 9,000 |
| 2003/04/03 | 445 | 445 | 445 | 445 | 1,000 |
| 2003/04/02 | 464 | 464 | 464 | 464 | 1,000 |
| 2003/04/01 | 465 | 465 | 465 | 465 | 4,000 |
| 2003/03/31 | 462 | 464 | 460 | 464 | 13,000 |
| 2003/03/28 | 460 | 463 | 460 | 460 | 15,000 |
| 2003/03/27 | 450 | 455 | 450 | 450 | 8,000 |
| 2003/03/26 | 445 | 451 | 445 | 450 | 16,000 |
| 2003/03/25 | 446 | 451 | 446 | 451 | 6,000 |
| 2003/03/24 | 430 | 438 | 430 | 438 | 3,000 |
| 2003/03/20 | 415 | 425 | 415 | 425 | 6,000 |
| 2003/03/18 | 430 | 430 | 420 | 420 | 10,000 |
| 2003/03/17 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/03/14 | 430 | 430 | 430 | 430 | 2,000 |
| 2003/03/13 | 438 | 438 | 438 | 438 | 8,000 |
| 2003/03/12 | 421 | 422 | 420 | 420 | 12,000 |
| 2003/03/11 | 425 | 425 | 421 | 421 | 10,000 |
| 2003/03/10 | 440 | 440 | 425 | 425 | 5,000 |
| 2003/03/07 | 445 | 445 | 433 | 433 | 6,000 |
| 2003/03/06 | 441 | 445 | 441 | 445 | 2,000 |
| 2003/03/05 | 447 | 447 | 445 | 445 | 7,000 |
| 2003/03/04 | 450 | 450 | 448 | 448 | 3,000 |
| 2003/03/03 | 450 | 450 | 450 | 450 | 5,000 |
| 2003/02/28 | 450 | 458 | 450 | 450 | 11,000 |
| 2003/02/27 | 447 | 447 | 447 | 447 | 1,000 |
| 2003/02/25 | 445 | 445 | 445 | 445 | 11,000 |
| 2003/02/24 | 454 | 454 | 454 | 454 | 1,000 |
| 2003/02/21 | 460 | 460 | 452 | 452 | 9,000 |
| 2003/02/20 | 459 | 459 | 459 | 459 | 7,000 |
| 2003/02/19 | 451 | 451 | 451 | 451 | 7,000 |
| 2003/02/18 | 470 | 470 | 461 | 461 | 3,000 |
| 2003/02/17 | 451 | 470 | 451 | 470 | 14,000 |
| 2003/02/14 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/02/12 | 450 | 450 | 447 | 447 | 4,000 |
| 2003/02/10 | 456 | 456 | 445 | 445 | 10,000 |
| 2003/02/07 | 429 | 429 | 429 | 429 | 2,000 |
| 2003/02/06 | 438 | 438 | 433 | 433 | 11,000 |
| 2003/02/05 | 438 | 438 | 438 | 438 | 1,000 |
| 2003/02/04 | 435 | 438 | 435 | 438 | 4,000 |
| 2003/02/03 | 440 | 440 | 440 | 440 | 2,000 |
| 2003/01/31 | 445 | 445 | 440 | 440 | 4,000 |
| 2003/01/30 | 432 | 445 | 431 | 445 | 8,000 |
| 2003/01/29 | 444 | 449 | 444 | 449 | 4,000 |
| 2003/01/28 | 437 | 438 | 437 | 438 | 3,000 |
| 2003/01/27 | 445 | 445 | 436 | 436 | 10,000 |
| 2003/01/24 | 450 | 450 | 435 | 435 | 9,000 |
| 2003/01/23 | 441 | 445 | 440 | 445 | 6,000 |
| 2003/01/22 | 440 | 441 | 436 | 441 | 10,000 |
| 2003/01/21 | 441 | 441 | 441 | 441 | 6,000 |
| 2003/01/20 | 441 | 441 | 440 | 441 | 13,000 |
| 2003/01/17 | 452 | 452 | 431 | 431 | 10,000 |
| 2003/01/16 | 444 | 444 | 440 | 440 | 15,000 |
| 2003/01/15 | 435 | 444 | 435 | 444 | 23,000 |
| 2003/01/14 | 429 | 434 | 429 | 434 | 15,000 |
| 2003/01/10 | 426 | 428 | 426 | 428 | 13,000 |
| 2003/01/09 | 427 | 427 | 426 | 426 | 17,000 |
| 2003/01/08 | 424 | 429 | 424 | 429 | 24,000 |
| 2003/01/07 | 424 | 424 | 424 | 424 | 5,000 |
| 2003/01/06 | 430 | 430 | 430 | 430 | 3,000 |