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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,215 | 1,220 | 1,210 | 1,212 | 1,100 |
| 2005/12/29 | 1,220 | 1,220 | 1,215 | 1,215 | 600 |
| 2005/12/28 | 1,200 | 1,214 | 1,180 | 1,214 | 4,600 |
| 2005/12/27 | 1,214 | 1,214 | 1,210 | 1,210 | 300 |
| 2005/12/26 | 1,220 | 1,220 | 1,160 | 1,214 | 4,100 |
| 2005/12/22 | 1,215 | 1,215 | 1,215 | 1,215 | 300 |
| 2005/12/21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 |
| 2005/12/20 | 1,180 | 1,230 | 1,180 | 1,230 | 6,900 |
| 2005/12/19 | 1,200 | 1,200 | 1,160 | 1,180 | 5,100 |
| 2005/12/16 | 1,220 | 1,220 | 1,200 | 1,200 | 4,100 |
| 2005/12/15 | 1,200 | 1,200 | 1,200 | 1,200 | 1,100 |
| 2005/12/14 | 1,205 | 1,208 | 1,182 | 1,208 | 1,100 |
| 2005/12/13 | 1,220 | 1,220 | 1,160 | 1,185 | 4,800 |
| 2005/12/12 | 1,240 | 1,260 | 1,219 | 1,219 | 11,900 |
| 2005/12/09 | 1,239 | 1,240 | 1,220 | 1,240 | 2,100 |
| 2005/12/08 | 1,248 | 1,250 | 1,248 | 1,248 | 2,100 |
| 2005/12/07 | 1,249 | 1,250 | 1,213 | 1,249 | 9,700 |
| 2005/12/06 | 1,200 | 1,250 | 1,200 | 1,250 | 12,800 |
| 2005/12/05 | 1,230 | 1,230 | 1,170 | 1,220 | 5,000 |
| 2005/12/02 | 1,200 | 1,220 | 1,200 | 1,220 | 14,500 |
| 2005/12/01 | 1,205 | 1,205 | 1,200 | 1,200 | 3,500 |
| 2005/11/30 | 1,200 | 1,200 | 1,200 | 1,200 | 8,400 |
| 2005/11/29 | 1,170 | 1,199 | 1,170 | 1,190 | 2,800 |
| 2005/11/28 | 1,180 | 1,180 | 1,178 | 1,180 | 1,000 |
| 2005/11/25 | 1,183 | 1,183 | 1,180 | 1,180 | 600 |
| 2005/11/24 | 1,179 | 1,180 | 1,179 | 1,180 | 5,600 |
| 2005/11/22 | 1,180 | 1,180 | 1,175 | 1,175 | 600 |
| 2005/11/21 | 1,167 | 1,180 | 1,167 | 1,170 | 1,800 |
| 2005/11/18 | 1,179 | 1,179 | 1,160 | 1,166 | 1,600 |
| 2005/11/17 | 1,165 | 1,200 | 1,151 | 1,180 | 10,300 |
| 2005/11/16 | 1,140 | 1,150 | 1,140 | 1,150 | 2,200 |
| 2005/11/15 | 1,166 | 1,166 | 1,150 | 1,150 | 5,600 |
| 2005/11/14 | 1,150 | 1,180 | 1,140 | 1,165 | 4,000 |
| 2005/11/11 | 1,180 | 1,180 | 1,150 | 1,157 | 4,600 |
| 2005/11/10 | 1,180 | 1,180 | 1,153 | 1,180 | 5,800 |
| 2005/11/09 | 1,178 | 1,178 | 1,160 | 1,176 | 4,600 |
| 2005/11/08 | 1,200 | 1,200 | 1,200 | 1,200 | 4,500 |
| 2005/11/07 | 1,180 | 1,190 | 1,170 | 1,170 | 4,400 |
| 2005/11/04 | 1,219 | 1,219 | 1,200 | 1,210 | 2,800 |
| 2005/11/02 | 1,220 | 1,220 | 1,219 | 1,220 | 2,100 |
| 2005/11/01 | 1,200 | 1,230 | 1,199 | 1,230 | 10,900 |
| 2005/10/31 | 1,200 | 1,200 | 1,195 | 1,195 | 300 |
| 2005/10/28 | 1,200 | 1,200 | 1,200 | 1,200 | 2,400 |
| 2005/10/27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,300 |
| 2005/10/26 | 1,200 | 1,200 | 1,195 | 1,195 | 5,100 |
| 2005/10/25 | 1,151 | 1,190 | 1,151 | 1,190 | 1,000 |
| 2005/10/24 | 1,151 | 1,156 | 1,150 | 1,150 | 1,100 |
| 2005/10/21 | 1,170 | 1,170 | 1,150 | 1,150 | 1,000 |
| 2005/10/20 | 1,170 | 1,200 | 1,170 | 1,170 | 2,300 |
| 2005/10/19 | 1,170 | 1,170 | 1,170 | 1,170 | 500 |
| 2005/10/18 | 1,199 | 1,199 | 1,180 | 1,180 | 2,500 |
| 2005/10/17 | 1,180 | 1,190 | 1,180 | 1,190 | 1,500 |
| 2005/10/14 | 1,160 | 1,200 | 1,160 | 1,190 | 1,800 |
| 2005/10/13 | 1,186 | 1,200 | 1,186 | 1,200 | 6,300 |
| 2005/10/12 | 1,190 | 1,190 | 1,180 | 1,180 | 600 |
| 2005/10/11 | 1,130 | 1,180 | 1,130 | 1,180 | 2,800 |
| 2005/10/07 | 1,140 | 1,140 | 1,140 | 1,140 | 1,400 |
| 2005/10/06 | 1,220 | 1,220 | 1,190 | 1,200 | 9,400 |
| 2005/10/05 | 1,200 | 1,200 | 1,190 | 1,190 | 1,700 |
| 2005/10/04 | 1,191 | 1,191 | 1,190 | 1,190 | 800 |
| 2005/10/03 | 1,280 | 1,280 | 1,190 | 1,190 | 5,700 |
| 2005/09/30 | 1,200 | 1,200 | 1,180 | 1,180 | 2,700 |
| 2005/09/28 | 1,189 | 1,199 | 1,150 | 1,199 | 2,300 |
| 2005/09/27 | 1,250 | 1,250 | 1,189 | 1,189 | 2,300 |
| 2005/09/26 | 1,219 | 1,237 | 1,219 | 1,237 | 9,300 |
| 2005/09/22 | 1,179 | 1,180 | 1,150 | 1,179 | 3,100 |
| 2005/09/21 | 1,170 | 1,170 | 1,160 | 1,170 | 2,400 |
| 2005/09/20 | 1,122 | 1,160 | 1,122 | 1,160 | 1,900 |
| 2005/09/16 | 1,130 | 1,130 | 1,130 | 1,130 | 400 |
| 2005/09/15 | 1,123 | 1,130 | 1,123 | 1,129 | 2,100 |
| 2005/09/14 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
| 2005/09/13 | 1,122 | 1,125 | 1,122 | 1,125 | 1,300 |
| 2005/09/12 | 1,134 | 1,140 | 1,134 | 1,140 | 300 |
| 2005/09/09 | 1,129 | 1,129 | 1,118 | 1,125 | 2,200 |
| 2005/09/08 | 1,140 | 1,140 | 1,111 | 1,118 | 3,300 |
| 2005/09/07 | 1,159 | 1,160 | 1,150 | 1,150 | 7,600 |
| 2005/09/06 | 1,111 | 1,111 | 1,100 | 1,104 | 3,300 |
| 2005/09/05 | 1,106 | 1,108 | 1,106 | 1,108 | 1,400 |
| 2005/09/02 | 1,110 | 1,110 | 1,100 | 1,105 | 25,800 |
| 2005/09/01 | 1,100 | 1,108 | 1,094 | 1,105 | 15,400 |
| 2005/08/31 | 1,088 | 1,094 | 1,088 | 1,092 | 12,300 |
| 2005/08/30 | 1,072 | 1,080 | 1,071 | 1,080 | 900 |
| 2005/08/29 | 1,093 | 1,099 | 1,072 | 1,072 | 8,100 |
| 2005/08/26 | 1,070 | 1,089 | 1,053 | 1,053 | 11,600 |
| 2005/08/25 | 1,080 | 1,085 | 1,045 | 1,068 | 7,800 |
| 2005/08/24 | 1,116 | 1,116 | 1,100 | 1,100 | 2,600 |
| 2005/08/23 | 1,119 | 1,120 | 1,119 | 1,120 | 5,500 |
| 2005/08/22 | 1,120 | 1,120 | 1,105 | 1,116 | 2,900 |
| 2005/08/19 | 1,120 | 1,120 | 1,119 | 1,119 | 7,500 |
| 2005/08/18 | 1,117 | 1,120 | 1,117 | 1,120 | 1,600 |
| 2005/08/17 | 1,120 | 1,120 | 1,120 | 1,120 | 200 |
| 2005/08/16 | 1,113 | 1,140 | 1,113 | 1,120 | 600 |
| 2005/08/15 | 1,120 | 1,130 | 1,113 | 1,113 | 900 |
| 2005/08/12 | 1,150 | 1,160 | 1,150 | 1,150 | 400 |
| 2005/08/11 | 1,111 | 1,169 | 1,111 | 1,169 | 800 |
| 2005/08/10 | 1,096 | 1,134 | 1,096 | 1,129 | 8,900 |
| 2005/08/09 | 1,111 | 1,130 | 1,111 | 1,116 | 1,200 |
| 2005/08/08 | 1,112 | 1,112 | 1,100 | 1,111 | 2,000 |
| 2005/08/05 | 1,199 | 1,199 | 1,115 | 1,115 | 6,600 |
| 2005/08/04 | 1,118 | 1,120 | 1,113 | 1,115 | 2,800 |
| 2005/08/03 | 1,149 | 1,149 | 1,116 | 1,118 | 6,700 |
| 2005/08/02 | 1,190 | 1,190 | 1,134 | 1,150 | 2,000 |
| 2005/08/01 | 1,200 | 1,200 | 1,190 | 1,190 | 4,000 |
| 2005/07/29 | 1,149 | 1,149 | 1,135 | 1,135 | 2,000 |
| 2005/07/27 | 1,170 | 1,200 | 1,170 | 1,185 | 38,000 |
| 2005/07/26 | 1,130 | 1,170 | 1,130 | 1,170 | 10,000 |
| 2005/07/25 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 |
| 2005/07/22 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 2005/07/21 | 1,100 | 1,133 | 1,100 | 1,120 | 8,000 |
| 2005/07/20 | 1,110 | 1,120 | 1,107 | 1,115 | 11,000 |
| 2005/07/19 | 1,111 | 1,111 | 1,110 | 1,110 | 3,000 |
| 2005/07/15 | 1,102 | 1,105 | 1,102 | 1,103 | 6,000 |
| 2005/07/14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2005/07/13 | 1,130 | 1,130 | 1,115 | 1,115 | 6,000 |
| 2005/07/12 | 1,131 | 1,140 | 1,130 | 1,131 | 10,000 |
| 2005/07/11 | 1,170 | 1,170 | 1,150 | 1,165 | 17,000 |
| 2005/07/08 | 1,149 | 1,149 | 1,139 | 1,139 | 5,000 |
| 2005/07/07 | 1,180 | 1,183 | 1,169 | 1,177 | 13,000 |
| 2005/07/06 | 1,080 | 1,080 | 1,060 | 1,060 | 15,000 |
| 2005/07/05 | 1,010 | 1,030 | 1,010 | 1,020 | 6,000 |
| 2005/07/04 | 1,003 | 1,017 | 1,003 | 1,017 | 5,000 |
| 2005/07/01 | 1,001 | 1,017 | 1,001 | 1,017 | 43,000 |
| 2005/06/30 | 1,017 | 1,017 | 1,015 | 1,017 | 9,000 |
| 2005/06/29 | 1,020 | 1,030 | 1,010 | 1,017 | 10,000 |
| 2005/06/28 | 1,021 | 1,021 | 1,017 | 1,020 | 30,000 |
| 2005/06/27 | 1,031 | 1,040 | 1,000 | 1,040 | 9,000 |
| 2005/06/24 | 1,052 | 1,052 | 1,030 | 1,030 | 11,000 |
| 2005/06/23 | 1,070 | 1,070 | 1,030 | 1,032 | 49,000 |
| 2005/06/22 | 1,088 | 1,088 | 1,070 | 1,070 | 3,000 |
| 2005/06/21 | 1,071 | 1,071 | 1,050 | 1,070 | 6,000 |
| 2005/06/20 | 1,090 | 1,090 | 1,050 | 1,051 | 8,000 |
| 2005/06/17 | 1,090 | 1,091 | 1,090 | 1,090 | 6,000 |
| 2005/06/16 | 1,100 | 1,100 | 1,080 | 1,090 | 3,000 |
| 2005/06/15 | 1,099 | 1,101 | 1,099 | 1,099 | 29,000 |
| 2005/06/14 | 1,148 | 1,148 | 1,130 | 1,130 | 3,000 |
| 2005/06/13 | 1,155 | 1,155 | 1,128 | 1,129 | 10,000 |
| 2005/06/10 | 1,151 | 1,151 | 1,150 | 1,150 | 2,000 |
| 2005/06/08 | 1,198 | 1,198 | 1,140 | 1,140 | 9,000 |
| 2005/06/07 | 1,199 | 1,200 | 1,199 | 1,200 | 15,000 |
| 2005/06/06 | 1,130 | 1,175 | 1,130 | 1,175 | 13,000 |
| 2005/06/03 | 1,120 | 1,121 | 1,120 | 1,121 | 4,000 |
| 2005/06/02 | 1,130 | 1,132 | 1,130 | 1,132 | 12,000 |
| 2005/06/01 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2005/05/31 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2005/05/27 | 1,111 | 1,130 | 1,100 | 1,120 | 11,000 |
| 2005/05/26 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 |
| 2005/05/25 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 2005/05/24 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 |
| 2005/05/23 | 1,130 | 1,150 | 1,130 | 1,150 | 10,000 |
| 2005/05/18 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 2005/05/17 | 1,115 | 1,115 | 1,115 | 1,115 | 2,000 |
| 2005/05/16 | 1,115 | 1,115 | 1,115 | 1,115 | 2,000 |
| 2005/05/13 | 1,120 | 1,120 | 1,110 | 1,115 | 6,000 |
| 2005/05/12 | 1,229 | 1,229 | 1,150 | 1,150 | 17,000 |
| 2005/05/11 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 |
| 2005/05/10 | 1,101 | 1,103 | 1,100 | 1,100 | 25,000 |
| 2005/05/09 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2005/05/06 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 |
| 2005/05/02 | 1,120 | 1,130 | 1,120 | 1,120 | 9,000 |
| 2005/04/28 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2005/04/27 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 2005/04/25 | 1,150 | 1,151 | 1,150 | 1,151 | 2,000 |
| 2005/04/22 | 1,151 | 1,151 | 1,150 | 1,150 | 3,000 |
| 2005/04/21 | 1,171 | 1,171 | 1,140 | 1,140 | 8,000 |
| 2005/04/20 | 1,150 | 1,180 | 1,150 | 1,165 | 15,000 |
| 2005/04/19 | 1,165 | 1,165 | 1,155 | 1,155 | 5,000 |
| 2005/04/18 | 1,210 | 1,210 | 1,180 | 1,180 | 4,000 |
| 2005/04/15 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 |
| 2005/04/14 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 |
| 2005/04/13 | 1,241 | 1,259 | 1,235 | 1,259 | 6,000 |
| 2005/04/12 | 1,245 | 1,245 | 1,240 | 1,240 | 2,000 |
| 2005/04/11 | 1,249 | 1,249 | 1,246 | 1,246 | 7,000 |
| 2005/04/06 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 2005/04/05 | 1,170 | 1,210 | 1,170 | 1,190 | 4,000 |
| 2005/04/01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 2005/03/31 | 1,320 | 1,320 | 1,220 | 1,280 | 17,000 |
| 2005/03/30 | 1,270 | 1,330 | 1,270 | 1,330 | 19,000 |
| 2005/03/29 | 1,220 | 1,270 | 1,200 | 1,249 | 29,000 |
| 2005/03/28 | 1,228 | 1,228 | 1,200 | 1,200 | 4,000 |
| 2005/03/25 | 1,230 | 1,230 | 1,220 | 1,221 | 7,000 |
| 2005/03/24 | 1,149 | 1,200 | 1,140 | 1,200 | 15,000 |
| 2005/03/23 | 1,100 | 1,150 | 1,087 | 1,149 | 13,000 |
| 2005/03/22 | 1,097 | 1,097 | 1,085 | 1,087 | 34,000 |
| 2005/03/18 | 1,097 | 1,098 | 1,083 | 1,083 | 17,000 |
| 2005/03/17 | 1,077 | 1,099 | 1,077 | 1,097 | 17,000 |
| 2005/03/16 | 1,090 | 1,090 | 1,060 | 1,077 | 48,000 |
| 2005/03/15 | 1,075 | 1,090 | 1,075 | 1,090 | 30,000 |
| 2005/03/14 | 1,065 | 1,065 | 1,065 | 1,065 | 3,000 |
| 2005/03/11 | 1,070 | 1,074 | 1,051 | 1,074 | 23,000 |
| 2005/03/10 | 1,099 | 1,099 | 1,070 | 1,070 | 69,000 |
| 2005/03/09 | 1,080 | 1,100 | 1,069 | 1,100 | 82,000 |
| 2005/03/08 | 1,069 | 1,070 | 1,050 | 1,052 | 9,000 |
| 2005/03/04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2005/03/03 | 1,080 | 1,080 | 1,070 | 1,070 | 11,000 |
| 2005/03/02 | 1,075 | 1,080 | 1,075 | 1,080 | 2,000 |
| 2005/03/01 | 1,070 | 1,070 | 1,057 | 1,057 | 3,000 |
| 2005/02/28 | 1,064 | 1,069 | 1,058 | 1,069 | 7,000 |
| 2005/02/25 | 1,069 | 1,069 | 1,050 | 1,051 | 6,000 |
| 2005/02/24 | 1,052 | 1,052 | 1,052 | 1,052 | 3,000 |
| 2005/02/22 | 1,061 | 1,061 | 1,052 | 1,052 | 4,000 |
| 2005/02/21 | 1,050 | 1,100 | 1,050 | 1,100 | 19,000 |
| 2005/02/18 | 1,069 | 1,069 | 1,050 | 1,050 | 7,000 |
| 2005/02/17 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2005/02/16 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 |
| 2005/02/15 | 1,099 | 1,100 | 1,080 | 1,080 | 29,000 |
| 2005/02/14 | 1,050 | 1,100 | 1,050 | 1,100 | 21,000 |
| 2005/02/10 | 1,039 | 1,050 | 1,039 | 1,050 | 40,000 |
| 2005/02/09 | 1,031 | 1,060 | 1,031 | 1,060 | 126,000 |
| 2005/02/08 | 1,060 | 1,060 | 1,000 | 1,050 | 22,000 |
| 2005/02/07 | 976 | 1,060 | 970 | 1,060 | 49,000 |
| 2005/02/04 | 911 | 960 | 911 | 960 | 45,000 |
| 2005/02/03 | 901 | 907 | 900 | 907 | 8,000 |
| 2005/02/02 | 885 | 900 | 885 | 900 | 18,000 |
| 2005/02/01 | 865 | 865 | 860 | 865 | 12,000 |
| 2005/01/31 | 825 | 830 | 825 | 830 | 5,000 |
| 2005/01/28 | 818 | 818 | 818 | 818 | 1,000 |
| 2005/01/27 | 820 | 820 | 820 | 820 | 1,000 |
| 2005/01/26 | 820 | 820 | 820 | 820 | 12,000 |
| 2005/01/25 | 820 | 820 | 820 | 820 | 10,000 |
| 2005/01/24 | 810 | 820 | 810 | 820 | 14,000 |
| 2005/01/21 | 820 | 820 | 820 | 820 | 2,000 |
| 2005/01/20 | 820 | 820 | 820 | 820 | 9,000 |
| 2005/01/19 | 815 | 820 | 815 | 820 | 4,000 |
| 2005/01/18 | 814 | 825 | 805 | 815 | 19,000 |
| 2005/01/17 | 825 | 825 | 825 | 825 | 3,000 |
| 2005/01/14 | 810 | 810 | 810 | 810 | 10,000 |
| 2005/01/13 | 824 | 825 | 815 | 825 | 24,000 |
| 2005/01/12 | 795 | 800 | 795 | 795 | 6,000 |
| 2005/01/11 | 808 | 808 | 796 | 796 | 25,000 |
| 2005/01/07 | 812 | 812 | 812 | 812 | 1,000 |
| 2005/01/06 | 802 | 802 | 802 | 802 | 1,000 |
| 2005/01/05 | 825 | 825 | 825 | 825 | 2,000 |
| 2005/01/04 | 799 | 799 | 789 | 789 | 2,000 |