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 |
|---|---|---|---|---|---|
| 2006/12/29 | 952 | 968 | 952 | 968 | 600 |
| 2006/12/28 | 925 | 990 | 918 | 952 | 8,500 |
| 2006/12/27 | 900 | 910 | 900 | 910 | 7,300 |
| 2006/12/26 | 896 | 900 | 890 | 890 | 5,000 |
| 2006/12/25 | 925 | 926 | 905 | 905 | 5,600 |
| 2006/12/22 | 978 | 978 | 910 | 940 | 2,700 |
| 2006/12/21 | 950 | 968 | 948 | 968 | 1,000 |
| 2006/12/20 | 990 | 990 | 960 | 980 | 800 |
| 2006/12/19 | 1,048 | 1,048 | 985 | 985 | 900 |
| 2006/12/18 | 1,030 | 1,050 | 1,030 | 1,030 | 6,000 |
| 2006/12/15 | 1,000 | 1,000 | 970 | 1,000 | 3,400 |
| 2006/12/14 | 951 | 980 | 940 | 980 | 4,400 |
| 2006/12/13 | 950 | 950 | 930 | 930 | 5,600 |
| 2006/12/12 | 1,010 | 1,010 | 975 | 1,000 | 23,500 |
| 2006/12/11 | 943 | 943 | 900 | 910 | 1,900 |
| 2006/12/08 | 920 | 920 | 917 | 917 | 300 |
| 2006/12/07 | 897 | 920 | 897 | 920 | 2,800 |
| 2006/12/06 | 914 | 914 | 890 | 897 | 8,600 |
| 2006/12/05 | 877 | 890 | 860 | 884 | 4,800 |
| 2006/12/04 | 869 | 880 | 859 | 880 | 500 |
| 2006/12/01 | 860 | 870 | 860 | 870 | 3,900 |
| 2006/11/30 | 860 | 879 | 860 | 870 | 3,800 |
| 2006/11/29 | 845 | 855 | 845 | 845 | 1,700 |
| 2006/11/28 | 860 | 860 | 860 | 860 | 100 |
| 2006/11/27 | 859 | 859 | 859 | 859 | 200 |
| 2006/11/24 | 850 | 864 | 850 | 851 | 800 |
| 2006/11/21 | 850 | 850 | 850 | 850 | 1,400 |
| 2006/11/20 | 850 | 850 | 850 | 850 | 700 |
| 2006/11/17 | 860 | 860 | 860 | 860 | 100 |
| 2006/11/16 | 847 | 848 | 847 | 847 | 400 |
| 2006/11/13 | 870 | 877 | 870 | 877 | 1,200 |
| 2006/11/10 | 870 | 870 | 850 | 860 | 1,800 |
| 2006/11/09 | 879 | 880 | 879 | 880 | 300 |
| 2006/11/08 | 909 | 909 | 899 | 899 | 5,100 |
| 2006/11/06 | 885 | 900 | 875 | 900 | 600 |
| 2006/11/02 | 890 | 905 | 890 | 905 | 2,800 |
| 2006/11/01 | 905 | 905 | 888 | 888 | 3,100 |
| 2006/10/31 | 904 | 905 | 902 | 902 | 1,100 |
| 2006/10/30 | 905 | 905 | 905 | 905 | 5,100 |
| 2006/10/26 | 920 | 920 | 901 | 905 | 1,400 |
| 2006/10/25 | 900 | 900 | 900 | 900 | 200 |
| 2006/10/24 | 899 | 900 | 895 | 900 | 2,900 |
| 2006/10/23 | 901 | 901 | 899 | 899 | 2,500 |
| 2006/10/20 | 900 | 900 | 900 | 900 | 100 |
| 2006/10/19 | 900 | 900 | 900 | 900 | 2,800 |
| 2006/10/18 | 915 | 920 | 900 | 900 | 2,900 |
| 2006/10/17 | 922 | 922 | 915 | 915 | 200 |
| 2006/10/16 | 930 | 930 | 920 | 920 | 300 |
| 2006/10/13 | 930 | 930 | 930 | 930 | 100 |
| 2006/10/12 | 920 | 920 | 910 | 910 | 400 |
| 2006/10/10 | 945 | 945 | 930 | 930 | 300 |
| 2006/10/06 | 959 | 960 | 945 | 945 | 4,000 |
| 2006/10/05 | 910 | 910 | 910 | 910 | 300 |
| 2006/10/04 | 907 | 911 | 907 | 910 | 1,100 |
| 2006/10/03 | 914 | 914 | 914 | 914 | 100 |
| 2006/10/02 | 944 | 944 | 914 | 933 | 2,500 |
| 2006/09/29 | 927 | 927 | 927 | 927 | 100 |
| 2006/09/28 | 927 | 927 | 927 | 927 | 100 |
| 2006/09/27 | 928 | 928 | 928 | 928 | 100 |
| 2006/09/25 | 910 | 910 | 910 | 910 | 100 |
| 2006/09/22 | 920 | 920 | 910 | 910 | 1,600 |
| 2006/09/21 | 921 | 921 | 921 | 921 | 200 |
| 2006/09/20 | 930 | 930 | 921 | 921 | 400 |
| 2006/09/19 | 959 | 959 | 950 | 950 | 400 |
| 2006/09/15 | 930 | 955 | 930 | 955 | 1,200 |
| 2006/09/14 | 930 | 946 | 924 | 934 | 1,600 |
| 2006/09/13 | 931 | 931 | 930 | 930 | 3,100 |
| 2006/09/12 | 938 | 938 | 930 | 930 | 1,100 |
| 2006/09/11 | 933 | 940 | 933 | 938 | 1,300 |
| 2006/09/08 | 960 | 960 | 930 | 930 | 3,600 |
| 2006/09/07 | 955 | 955 | 955 | 955 | 900 |
| 2006/09/06 | 960 | 960 | 960 | 960 | 3,800 |
| 2006/09/05 | 946 | 957 | 946 | 957 | 1,500 |
| 2006/09/04 | 930 | 946 | 930 | 946 | 600 |
| 2006/09/01 | 942 | 942 | 927 | 927 | 2,300 |
| 2006/08/31 | 952 | 952 | 917 | 922 | 10,900 |
| 2006/08/29 | 951 | 952 | 951 | 951 | 300 |
| 2006/08/28 | 956 | 956 | 951 | 951 | 2,300 |
| 2006/08/25 | 959 | 960 | 959 | 960 | 2,400 |
| 2006/08/24 | 960 | 960 | 955 | 955 | 2,500 |
| 2006/08/23 | 959 | 959 | 959 | 959 | 1,300 |
| 2006/08/22 | 955 | 960 | 955 | 959 | 4,600 |
| 2006/08/21 | 971 | 979 | 971 | 979 | 1,200 |
| 2006/08/18 | 966 | 979 | 966 | 979 | 800 |
| 2006/08/17 | 983 | 983 | 983 | 983 | 400 |
| 2006/08/16 | 979 | 980 | 970 | 980 | 1,700 |
| 2006/08/15 | 979 | 981 | 979 | 981 | 300 |
| 2006/08/14 | 975 | 975 | 975 | 975 | 200 |
| 2006/08/11 | 965 | 975 | 965 | 975 | 500 |
| 2006/08/10 | 980 | 980 | 980 | 980 | 200 |
| 2006/08/09 | 975 | 980 | 975 | 980 | 600 |
| 2006/08/08 | 980 | 980 | 975 | 980 | 600 |
| 2006/08/07 | 991 | 991 | 971 | 980 | 4,200 |
| 2006/08/04 | 990 | 990 | 961 | 961 | 300 |
| 2006/08/03 | 980 | 990 | 980 | 990 | 300 |
| 2006/08/01 | 978 | 980 | 959 | 980 | 2,900 |
| 2006/07/31 | 968 | 968 | 955 | 958 | 2,600 |
| 2006/07/28 | 971 | 980 | 953 | 968 | 1,400 |
| 2006/07/27 | 970 | 970 | 970 | 970 | 1,500 |
| 2006/07/26 | 1,007 | 1,008 | 1,007 | 1,008 | 500 |
| 2006/07/25 | 1,017 | 1,017 | 1,017 | 1,017 | 300 |
| 2006/07/24 | 981 | 981 | 980 | 980 | 500 |
| 2006/07/21 | 981 | 981 | 981 | 981 | 200 |
| 2006/07/20 | 995 | 1,000 | 995 | 1,000 | 400 |
| 2006/07/19 | 1,019 | 1,019 | 998 | 998 | 500 |
| 2006/07/18 | 1,000 | 1,020 | 1,000 | 1,020 | 300 |
| 2006/07/14 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
| 2006/07/13 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2006/07/12 | 1,005 | 1,005 | 1,000 | 1,000 | 1,100 |
| 2006/07/11 | 1,109 | 1,109 | 1,029 | 1,035 | 5,300 |
| 2006/07/10 | 986 | 1,090 | 986 | 1,050 | 3,100 |
| 2006/07/07 | 1,039 | 1,041 | 1,000 | 1,000 | 2,300 |
| 2006/07/06 | 1,090 | 1,090 | 1,000 | 1,006 | 11,300 |
| 2006/07/05 | 989 | 990 | 988 | 990 | 700 |
| 2006/07/04 | 995 | 996 | 985 | 985 | 1,200 |
| 2006/07/03 | 1,080 | 1,080 | 984 | 993 | 11,400 |
| 2006/06/30 | 978 | 980 | 978 | 980 | 2,500 |
| 2006/06/29 | 970 | 970 | 967 | 970 | 1,500 |
| 2006/06/28 | 975 | 975 | 967 | 967 | 800 |
| 2006/06/27 | 965 | 966 | 965 | 966 | 300 |
| 2006/06/26 | 980 | 980 | 966 | 980 | 400 |
| 2006/06/23 | 987 | 987 | 972 | 980 | 800 |
| 2006/06/22 | 998 | 998 | 988 | 988 | 3,900 |
| 2006/06/21 | 969 | 969 | 965 | 968 | 500 |
| 2006/06/20 | 961 | 969 | 961 | 969 | 1,200 |
| 2006/06/19 | 968 | 970 | 960 | 969 | 1,200 |
| 2006/06/16 | 945 | 970 | 945 | 970 | 7,200 |
| 2006/06/15 | 978 | 978 | 945 | 945 | 5,600 |
| 2006/06/14 | 960 | 992 | 956 | 980 | 7,100 |
| 2006/06/13 | 960 | 970 | 960 | 970 | 4,500 |
| 2006/06/12 | 1,050 | 1,050 | 1,020 | 1,020 | 1,300 |
| 2006/06/09 | 943 | 1,050 | 943 | 1,050 | 6,700 |
| 2006/06/08 | 1,020 | 1,020 | 922 | 963 | 2,000 |
| 2006/06/07 | 955 | 1,025 | 940 | 1,025 | 14,000 |
| 2006/06/06 | 980 | 980 | 923 | 935 | 11,700 |
| 2006/06/05 | 996 | 996 | 996 | 996 | 600 |
| 2006/06/02 | 1,050 | 1,050 | 991 | 1,001 | 800 |
| 2006/06/01 | 1,040 | 1,040 | 990 | 1,020 | 2,000 |
| 2006/05/31 | 1,030 | 1,030 | 980 | 1,020 | 3,700 |
| 2006/05/30 | 1,000 | 1,100 | 999 | 1,100 | 7,700 |
| 2006/05/29 | 970 | 1,000 | 970 | 1,000 | 3,200 |
| 2006/05/26 | 960 | 975 | 960 | 975 | 3,100 |
| 2006/05/25 | 1,020 | 1,020 | 1,000 | 1,000 | 500 |
| 2006/05/24 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
| 2006/05/22 | 1,008 | 1,038 | 1,008 | 1,038 | 700 |
| 2006/05/19 | 1,036 | 1,036 | 1,030 | 1,030 | 500 |
| 2006/05/17 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
| 2006/05/16 | 1,050 | 1,070 | 1,030 | 1,070 | 1,200 |
| 2006/05/15 | 1,076 | 1,076 | 1,050 | 1,050 | 900 |
| 2006/05/12 | 1,076 | 1,076 | 1,070 | 1,070 | 300 |
| 2006/05/11 | 1,102 | 1,102 | 1,078 | 1,078 | 3,900 |
| 2006/05/10 | 1,090 | 1,090 | 1,090 | 1,090 | 300 |
| 2006/05/09 | 1,088 | 1,094 | 1,070 | 1,094 | 4,400 |
| 2006/05/08 | 1,073 | 1,085 | 1,072 | 1,072 | 700 |
| 2006/05/02 | 1,080 | 1,080 | 1,071 | 1,071 | 2,100 |
| 2006/05/01 | 1,098 | 1,098 | 1,077 | 1,080 | 1,400 |
| 2006/04/28 | 1,075 | 1,079 | 1,072 | 1,079 | 2,900 |
| 2006/04/27 | 1,085 | 1,085 | 1,075 | 1,075 | 1,600 |
| 2006/04/26 | 1,103 | 1,103 | 1,100 | 1,100 | 2,600 |
| 2006/04/25 | 1,099 | 1,099 | 1,075 | 1,090 | 3,200 |
| 2006/04/24 | 1,119 | 1,119 | 1,099 | 1,099 | 4,700 |
| 2006/04/21 | 1,112 | 1,119 | 1,101 | 1,119 | 800 |
| 2006/04/20 | 1,115 | 1,115 | 1,110 | 1,112 | 3,900 |
| 2006/04/19 | 1,120 | 1,123 | 1,120 | 1,120 | 1,300 |
| 2006/04/18 | 1,125 | 1,125 | 1,121 | 1,121 | 400 |
| 2006/04/17 | 1,125 | 1,130 | 1,124 | 1,130 | 2,900 |
| 2006/04/14 | 1,130 | 1,131 | 1,130 | 1,130 | 1,200 |
| 2006/04/13 | 1,137 | 1,139 | 1,135 | 1,135 | 1,800 |
| 2006/04/12 | 1,137 | 1,145 | 1,137 | 1,137 | 1,900 |
| 2006/04/11 | 1,138 | 1,139 | 1,119 | 1,137 | 6,500 |
| 2006/04/10 | 1,148 | 1,148 | 1,100 | 1,126 | 7,800 |
| 2006/04/07 | 1,140 | 1,140 | 1,130 | 1,140 | 4,300 |
| 2006/04/06 | 1,147 | 1,155 | 1,140 | 1,150 | 3,600 |
| 2006/04/05 | 1,170 | 1,170 | 1,147 | 1,147 | 5,100 |
| 2006/04/04 | 1,139 | 1,150 | 1,135 | 1,150 | 8,900 |
| 2006/04/03 | 1,139 | 1,140 | 1,126 | 1,139 | 3,300 |
| 2006/03/31 | 1,139 | 1,139 | 1,121 | 1,126 | 1,600 |
| 2006/03/30 | 1,116 | 1,135 | 1,116 | 1,120 | 1,600 |
| 2006/03/29 | 1,120 | 1,120 | 1,115 | 1,115 | 1,500 |
| 2006/03/28 | 1,135 | 1,135 | 1,124 | 1,124 | 400 |
| 2006/03/27 | 1,149 | 1,149 | 1,140 | 1,140 | 3,800 |
| 2006/03/24 | 1,150 | 1,150 | 1,130 | 1,140 | 6,200 |
| 2006/03/23 | 1,120 | 1,138 | 1,120 | 1,135 | 7,400 |
| 2006/03/22 | 1,140 | 1,140 | 1,110 | 1,120 | 10,500 |
| 2006/03/20 | 1,130 | 1,139 | 1,110 | 1,120 | 20,000 |
| 2006/03/17 | 1,170 | 1,170 | 1,151 | 1,160 | 2,500 |
| 2006/03/16 | 1,175 | 1,175 | 1,170 | 1,170 | 1,500 |
| 2006/03/15 | 1,181 | 1,183 | 1,180 | 1,180 | 3,000 |
| 2006/03/14 | 1,181 | 1,189 | 1,181 | 1,189 | 900 |
| 2006/03/13 | 1,180 | 1,180 | 1,171 | 1,180 | 800 |
| 2006/03/10 | 1,200 | 1,200 | 1,180 | 1,180 | 3,300 |
| 2006/03/09 | 1,191 | 1,200 | 1,190 | 1,200 | 1,700 |
| 2006/03/08 | 1,240 | 1,240 | 1,180 | 1,180 | 14,400 |
| 2006/03/07 | 1,200 | 1,203 | 1,195 | 1,195 | 5,000 |
| 2006/03/06 | 1,199 | 1,200 | 1,191 | 1,200 | 9,000 |
| 2006/03/03 | 1,190 | 1,190 | 1,170 | 1,184 | 1,900 |
| 2006/03/02 | 1,188 | 1,188 | 1,180 | 1,180 | 600 |
| 2006/03/01 | 1,150 | 1,189 | 1,150 | 1,185 | 6,400 |
| 2006/02/28 | 1,134 | 1,135 | 1,134 | 1,134 | 1,500 |
| 2006/02/27 | 1,134 | 1,149 | 1,133 | 1,133 | 3,600 |
| 2006/02/24 | 1,134 | 1,145 | 1,133 | 1,133 | 1,400 |
| 2006/02/23 | 1,132 | 1,140 | 1,132 | 1,132 | 1,400 |
| 2006/02/22 | 1,150 | 1,156 | 1,150 | 1,150 | 1,300 |
| 2006/02/21 | 1,130 | 1,150 | 1,130 | 1,150 | 800 |
| 2006/02/20 | 1,154 | 1,154 | 1,130 | 1,130 | 2,800 |
| 2006/02/17 | 1,170 | 1,175 | 1,150 | 1,150 | 1,300 |
| 2006/02/16 | 1,174 | 1,174 | 1,169 | 1,174 | 800 |
| 2006/02/15 | 1,199 | 1,199 | 1,164 | 1,180 | 3,600 |
| 2006/02/14 | 1,193 | 1,193 | 1,184 | 1,184 | 1,000 |
| 2006/02/13 | 1,194 | 1,199 | 1,191 | 1,199 | 1,700 |
| 2006/02/10 | 1,199 | 1,199 | 1,190 | 1,193 | 2,100 |
| 2006/02/09 | 1,192 | 1,200 | 1,192 | 1,200 | 3,100 |
| 2006/02/08 | 1,202 | 1,202 | 1,195 | 1,195 | 1,900 |
| 2006/02/07 | 1,200 | 1,200 | 1,190 | 1,199 | 8,400 |
| 2006/02/06 | 1,152 | 1,189 | 1,152 | 1,189 | 9,200 |
| 2006/02/03 | 1,166 | 1,183 | 1,151 | 1,152 | 6,600 |
| 2006/02/02 | 1,179 | 1,188 | 1,166 | 1,166 | 8,300 |
| 2006/02/01 | 1,199 | 1,199 | 1,169 | 1,179 | 12,700 |
| 2006/01/31 | 1,188 | 1,190 | 1,180 | 1,190 | 5,400 |
| 2006/01/30 | 1,181 | 1,190 | 1,181 | 1,190 | 1,900 |
| 2006/01/27 | 1,200 | 1,200 | 1,172 | 1,178 | 11,700 |
| 2006/01/26 | 1,179 | 1,209 | 1,179 | 1,188 | 6,500 |
| 2006/01/25 | 1,192 | 1,200 | 1,175 | 1,176 | 11,700 |
| 2006/01/24 | 1,194 | 1,214 | 1,194 | 1,214 | 2,200 |
| 2006/01/23 | 1,187 | 1,250 | 1,187 | 1,194 | 7,900 |
| 2006/01/20 | 1,228 | 1,228 | 1,168 | 1,189 | 5,000 |
| 2006/01/19 | 1,200 | 1,230 | 1,200 | 1,230 | 2,900 |
| 2006/01/18 | 1,249 | 1,249 | 1,200 | 1,220 | 10,000 |
| 2006/01/17 | 1,230 | 1,230 | 1,230 | 1,230 | 800 |
| 2006/01/16 | 1,220 | 1,250 | 1,220 | 1,250 | 13,300 |
| 2006/01/13 | 1,227 | 1,227 | 1,208 | 1,220 | 1,100 |
| 2006/01/12 | 1,201 | 1,230 | 1,201 | 1,227 | 4,100 |
| 2006/01/11 | 1,230 | 1,230 | 1,206 | 1,207 | 4,000 |
| 2006/01/10 | 1,248 | 1,248 | 1,205 | 1,230 | 4,300 |
| 2006/01/06 | 1,215 | 1,215 | 1,210 | 1,210 | 2,300 |
| 2006/01/05 | 1,250 | 1,250 | 1,205 | 1,215 | 3,900 |
| 2006/01/04 | 1,251 | 1,251 | 1,251 | 1,251 | 1,000 |