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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,050 | 3,115 | 3,040 | 3,105 | 29,600 |
| 2015/12/29 | 3,075 | 3,100 | 3,005 | 3,060 | 23,400 |
| 2015/12/28 | 2,922 | 3,080 | 2,918 | 3,080 | 72,500 |
| 2015/12/25 | 2,857 | 2,948 | 2,819 | 2,922 | 71,800 |
| 2015/12/24 | 2,785 | 2,913 | 2,762 | 2,858 | 98,900 |
| 2015/12/22 | 2,600 | 2,780 | 2,594 | 2,698 | 78,200 |
| 2015/12/21 | 2,604 | 2,652 | 2,521 | 2,634 | 59,400 |
| 2015/12/18 | 2,644 | 2,687 | 2,591 | 2,604 | 66,200 |
| 2015/12/17 | 2,633 | 2,742 | 2,594 | 2,710 | 40,500 |
| 2015/12/16 | 2,657 | 2,657 | 2,568 | 2,587 | 41,900 |
| 2015/12/15 | 2,620 | 2,638 | 2,551 | 2,557 | 21,400 |
| 2015/12/14 | 2,682 | 2,682 | 2,541 | 2,570 | 71,800 |
| 2015/12/11 | 2,689 | 2,690 | 2,645 | 2,689 | 25,000 |
| 2015/12/10 | 2,700 | 2,711 | 2,616 | 2,656 | 36,000 |
| 2015/12/09 | 2,685 | 2,773 | 2,685 | 2,725 | 45,400 |
| 2015/12/08 | 2,762 | 2,788 | 2,668 | 2,691 | 98,100 |
| 2015/12/07 | 2,890 | 2,915 | 2,791 | 2,818 | 87,300 |
| 2015/12/04 | 2,890 | 2,920 | 2,858 | 2,900 | 48,700 |
| 2015/12/03 | 2,960 | 2,960 | 2,891 | 2,900 | 75,000 |
| 2015/12/02 | 3,010 | 3,050 | 2,910 | 2,936 | 106,600 |
| 2015/12/01 | 3,145 | 3,145 | 3,040 | 3,060 | 84,900 |
| 2015/11/30 | 3,000 | 3,100 | 2,970 | 3,020 | 174,600 |
| 2015/11/27 | 3,040 | 3,085 | 2,995 | 3,025 | 31,300 |
| 2015/11/26 | 3,130 | 3,135 | 3,045 | 3,060 | 16,300 |
| 2015/11/25 | 3,085 | 3,125 | 3,085 | 3,125 | 30,200 |
| 2015/11/24 | 3,095 | 3,115 | 3,070 | 3,085 | 28,100 |
| 2015/11/20 | 3,100 | 3,100 | 3,055 | 3,080 | 15,100 |
| 2015/11/19 | 3,050 | 3,095 | 3,050 | 3,080 | 23,100 |
| 2015/11/18 | 3,050 | 3,100 | 3,040 | 3,075 | 19,800 |
| 2015/11/17 | 3,085 | 3,125 | 3,050 | 3,050 | 32,700 |
| 2015/11/16 | 3,015 | 3,145 | 3,010 | 3,075 | 35,200 |
| 2015/11/13 | 3,100 | 3,130 | 3,045 | 3,090 | 37,900 |
| 2015/11/12 | 3,150 | 3,150 | 3,015 | 3,065 | 102,200 |
| 2015/11/11 | 3,220 | 3,285 | 3,200 | 3,275 | 33,300 |
| 2015/11/10 | 3,380 | 3,400 | 3,155 | 3,180 | 88,900 |
| 2015/11/09 | 3,250 | 3,505 | 3,245 | 3,380 | 93,800 |
| 2015/11/06 | 3,070 | 3,170 | 3,025 | 3,165 | 50,700 |
| 2015/11/05 | 3,085 | 3,140 | 3,080 | 3,100 | 27,500 |
| 2015/11/04 | 3,090 | 3,135 | 3,060 | 3,085 | 44,200 |
| 2015/11/02 | 3,095 | 3,160 | 3,075 | 3,125 | 32,800 |
| 2015/10/30 | 3,010 | 3,095 | 2,990 | 3,075 | 18,000 |
| 2015/10/29 | 3,000 | 3,100 | 3,000 | 3,005 | 33,200 |
| 2015/10/28 | 3,075 | 3,120 | 3,040 | 3,120 | 24,500 |
| 2015/10/27 | 2,980 | 3,125 | 2,980 | 3,125 | 45,500 |
| 2015/10/26 | 2,919 | 2,989 | 2,900 | 2,980 | 40,100 |
| 2015/10/23 | 2,958 | 2,966 | 2,926 | 2,950 | 36,000 |
| 2015/10/22 | 3,120 | 3,120 | 2,863 | 2,920 | 90,800 |
| 2015/10/21 | 3,110 | 3,150 | 3,040 | 3,080 | 29,600 |
| 2015/10/20 | 3,000 | 3,120 | 3,000 | 3,120 | 57,800 |
| 2015/10/19 | 2,970 | 3,035 | 2,925 | 3,030 | 55,800 |
| 2015/10/16 | 2,920 | 2,999 | 2,920 | 2,975 | 26,100 |
| 2015/10/15 | 2,898 | 3,005 | 2,898 | 2,965 | 26,100 |
| 2015/10/14 | 3,035 | 3,075 | 2,872 | 2,948 | 91,900 |
| 2015/10/13 | 3,040 | 3,080 | 3,005 | 3,050 | 31,500 |
| 2015/10/09 | 2,990 | 3,020 | 2,950 | 2,985 | 60,000 |
| 2015/10/08 | 3,020 | 3,040 | 2,966 | 2,990 | 38,100 |
| 2015/10/07 | 3,030 | 3,035 | 2,990 | 2,997 | 33,100 |
| 2015/10/06 | 3,085 | 3,095 | 2,933 | 3,060 | 47,600 |
| 2015/10/05 | 3,185 | 3,195 | 3,000 | 3,085 | 29,800 |
| 2015/10/02 | 3,095 | 3,250 | 3,095 | 3,135 | 49,200 |
| 2015/10/01 | 3,000 | 3,275 | 2,977 | 3,195 | 90,000 |
| 2015/09/30 | 2,782 | 2,987 | 2,782 | 2,968 | 36,400 |
| 2015/09/29 | 2,800 | 2,850 | 2,700 | 2,799 | 30,900 |
| 2015/09/28 | 2,750 | 2,856 | 2,750 | 2,850 | 28,400 |
| 2015/09/25 | 2,782 | 2,809 | 2,708 | 2,795 | 28,400 |
| 2015/09/24 | 2,850 | 2,884 | 2,736 | 2,782 | 56,700 |
| 2015/09/18 | 2,905 | 2,939 | 2,834 | 2,860 | 43,000 |
| 2015/09/17 | 2,950 | 3,035 | 2,851 | 2,955 | 58,800 |
| 2015/09/16 | 2,850 | 2,989 | 2,849 | 2,950 | 34,500 |
| 2015/09/15 | 2,722 | 2,850 | 2,722 | 2,850 | 40,100 |
| 2015/09/14 | 2,703 | 2,798 | 2,703 | 2,772 | 44,600 |
| 2015/09/11 | 2,791 | 2,791 | 2,639 | 2,690 | 101,700 |
| 2015/09/10 | 2,877 | 2,898 | 2,770 | 2,811 | 26,800 |
| 2015/09/09 | 2,931 | 2,932 | 2,792 | 2,877 | 83,000 |
| 2015/09/08 | 3,120 | 3,195 | 2,778 | 2,792 | 124,900 |
| 2015/09/07 | 3,115 | 3,345 | 3,115 | 3,150 | 77,300 |
| 2015/09/04 | 3,150 | 3,315 | 3,055 | 3,255 | 86,400 |
| 2015/09/03 | 3,100 | 3,320 | 3,050 | 3,245 | 91,500 |
| 2015/09/02 | 2,955 | 3,180 | 2,914 | 3,005 | 116,300 |
| 2015/09/01 | 3,040 | 3,200 | 3,000 | 3,015 | 89,400 |
| 2015/08/31 | 3,305 | 3,655 | 3,200 | 3,230 | 149,100 |
| 2015/08/28 | 3,100 | 3,245 | 3,030 | 3,165 | 155,400 |
| 2015/08/27 | 2,900 | 3,130 | 2,850 | 3,055 | 155,100 |
| 2015/08/26 | 2,626 | 2,896 | 2,626 | 2,889 | 77,500 |
| 2015/08/25 | 2,291 | 2,795 | 2,205 | 2,576 | 158,000 |
| 2015/08/24 | 2,600 | 2,740 | 2,459 | 2,491 | 101,600 |
| 2015/08/21 | 2,680 | 2,744 | 2,636 | 2,660 | 50,200 |
| 2015/08/20 | 2,592 | 2,791 | 2,592 | 2,746 | 80,300 |
| 2015/08/19 | 2,599 | 2,700 | 2,550 | 2,642 | 59,800 |
| 2015/08/18 | 2,583 | 2,607 | 2,490 | 2,590 | 47,600 |
| 2015/08/17 | 2,562 | 2,565 | 2,517 | 2,533 | 17,300 |
| 2015/08/14 | 2,449 | 2,627 | 2,420 | 2,512 | 62,100 |
| 2015/08/13 | 2,493 | 2,493 | 2,353 | 2,407 | 53,900 |
| 2015/08/12 | 2,492 | 2,539 | 2,430 | 2,451 | 15,100 |
| 2015/08/11 | 2,530 | 2,541 | 2,460 | 2,509 | 19,300 |
| 2015/08/10 | 2,650 | 2,650 | 2,530 | 2,530 | 49,600 |
| 2015/08/07 | 2,600 | 2,695 | 2,575 | 2,685 | 74,000 |
| 2015/08/06 | 2,600 | 2,729 | 2,560 | 2,725 | 71,700 |
| 2015/08/05 | 2,359 | 2,837 | 2,290 | 2,593 | 202,600 |
| 2015/08/04 | 2,346 | 2,354 | 2,313 | 2,337 | 32,800 |
| 2015/08/03 | 2,351 | 2,367 | 2,327 | 2,362 | 24,800 |
| 2015/07/31 | 2,346 | 2,392 | 2,314 | 2,351 | 31,400 |
| 2015/07/30 | 2,480 | 2,499 | 2,300 | 2,360 | 67,800 |
| 2015/07/29 | 2,530 | 2,607 | 2,480 | 2,530 | 59,900 |
| 2015/07/28 | 2,472 | 2,560 | 2,434 | 2,558 | 81,400 |
| 2015/07/27 | 2,488 | 2,529 | 2,442 | 2,470 | 75,900 |
| 2015/07/24 | 2,399 | 2,453 | 2,390 | 2,395 | 76,000 |
| 2015/07/23 | 2,350 | 2,400 | 2,303 | 2,395 | 102,100 |
| 2015/07/22 | 2,202 | 2,347 | 2,202 | 2,329 | 91,700 |
| 2015/07/21 | 2,121 | 2,280 | 2,117 | 2,252 | 180,500 |
| 2015/07/17 | 2,115 | 2,160 | 2,065 | 2,079 | 232,700 |
| 2015/07/16 | 1,953 | 1,953 | 1,935 | 1,935 | 22,100 |
| 2015/07/15 | 1,984 | 1,988 | 1,941 | 1,941 | 19,000 |
| 2015/07/14 | 2,000 | 2,015 | 1,973 | 1,975 | 39,300 |
| 2015/07/13 | 2,020 | 2,036 | 1,982 | 2,020 | 54,800 |
| 2015/07/10 | 2,035 | 2,092 | 2,005 | 2,040 | 29,600 |
| 2015/07/09 | 2,000 | 2,139 | 1,925 | 2,056 | 68,300 |
| 2015/07/08 | 2,070 | 2,148 | 2,050 | 2,056 | 110,500 |
| 2015/07/07 | 2,050 | 2,085 | 2,048 | 2,068 | 22,500 |
| 2015/07/06 | 2,068 | 2,068 | 2,003 | 2,030 | 19,100 |
| 2015/07/03 | 2,010 | 2,069 | 2,009 | 2,069 | 55,300 |
| 2015/07/02 | 1,995 | 2,014 | 1,985 | 2,001 | 25,300 |
| 2015/07/01 | 1,972 | 2,009 | 1,961 | 1,995 | 37,300 |
| 2015/06/30 | 1,906 | 2,015 | 1,906 | 2,001 | 50,200 |
| 2015/06/29 | 1,913 | 1,924 | 1,881 | 1,906 | 52,200 |
| 2015/06/26 | 1,989 | 1,989 | 1,956 | 1,963 | 30,300 |
| 2015/06/25 | 1,990 | 2,030 | 1,973 | 1,989 | 55,200 |
| 2015/06/24 | 2,097 | 2,097 | 2,009 | 2,030 | 42,900 |
| 2015/06/23 | 2,070 | 2,093 | 2,035 | 2,044 | 44,900 |
| 2015/06/22 | 2,085 | 2,160 | 2,045 | 2,074 | 83,200 |
| 2015/06/19 | 2,085 | 2,087 | 2,018 | 2,050 | 65,800 |
| 2015/06/18 | 2,058 | 2,096 | 2,050 | 2,076 | 34,700 |
| 2015/06/17 | 2,017 | 2,100 | 2,000 | 2,097 | 80,700 |
| 2015/06/16 | 1,970 | 2,025 | 1,970 | 2,009 | 56,700 |
| 2015/06/15 | 1,968 | 1,984 | 1,958 | 1,975 | 51,800 |
| 2015/06/12 | 1,940 | 1,970 | 1,936 | 1,949 | 48,000 |
| 2015/06/11 | 1,946 | 1,956 | 1,923 | 1,929 | 22,500 |
| 2015/06/10 | 1,970 | 1,970 | 1,921 | 1,933 | 19,200 |
| 2015/06/09 | 1,960 | 1,977 | 1,941 | 1,962 | 28,800 |
| 2015/06/08 | 1,980 | 1,997 | 1,949 | 1,972 | 42,400 |
| 2015/06/05 | 1,950 | 1,970 | 1,932 | 1,964 | 27,300 |
| 2015/06/04 | 1,951 | 1,980 | 1,951 | 1,971 | 22,700 |
| 2015/06/03 | 1,947 | 1,975 | 1,925 | 1,937 | 51,400 |
| 2015/06/02 | 1,980 | 2,020 | 1,977 | 2,010 | 70,500 |
| 2015/06/01 | 1,973 | 1,990 | 1,950 | 1,966 | 22,800 |
| 2015/05/29 | 1,923 | 1,953 | 1,900 | 1,953 | 55,100 |
| 2015/05/28 | 1,934 | 1,944 | 1,880 | 1,883 | 56,900 |
| 2015/05/27 | 1,950 | 1,975 | 1,950 | 1,952 | 28,600 |
| 2015/05/26 | 1,989 | 1,989 | 1,918 | 1,945 | 54,600 |
| 2015/05/25 | 1,955 | 1,989 | 1,955 | 1,966 | 19,400 |
| 2015/05/22 | 1,900 | 1,956 | 1,871 | 1,950 | 107,600 |
| 2015/05/21 | 1,924 | 1,950 | 1,905 | 1,911 | 27,300 |
| 2015/05/20 | 1,935 | 1,951 | 1,891 | 1,950 | 52,000 |
| 2015/05/19 | 1,934 | 2,006 | 1,905 | 1,913 | 84,600 |
| 2015/05/18 | 1,965 | 2,039 | 1,941 | 1,941 | 81,400 |
| 2015/05/15 | 1,985 | 2,020 | 1,916 | 1,930 | 90,800 |
| 2015/05/14 | 1,875 | 2,050 | 1,870 | 2,044 | 230,600 |
| 2015/05/13 | 1,756 | 1,850 | 1,723 | 1,845 | 140,700 |
| 2015/05/12 | 1,671 | 1,811 | 1,643 | 1,756 | 288,000 |
| 2015/05/11 | 1,680 | 1,680 | 1,558 | 1,591 | 119,400 |
| 2015/05/08 | 1,730 | 1,749 | 1,639 | 1,640 | 94,700 |
| 2015/05/07 | 1,756 | 1,779 | 1,743 | 1,750 | 61,100 |
| 2015/05/01 | 1,798 | 1,798 | 1,750 | 1,777 | 33,200 |
| 2015/04/30 | 1,791 | 1,818 | 1,765 | 1,781 | 29,000 |
| 2015/04/28 | 1,800 | 1,810 | 1,788 | 1,791 | 23,900 |
| 2015/04/27 | 1,789 | 1,863 | 1,753 | 1,817 | 71,600 |
| 2015/04/24 | 1,750 | 1,780 | 1,750 | 1,753 | 30,200 |
| 2015/04/23 | 1,708 | 1,800 | 1,708 | 1,789 | 38,000 |
| 2015/04/22 | 1,691 | 1,768 | 1,690 | 1,741 | 45,100 |
| 2015/04/21 | 1,744 | 1,745 | 1,683 | 1,708 | 73,200 |
| 2015/04/20 | 1,797 | 1,821 | 1,730 | 1,744 | 66,300 |
| 2015/04/17 | 1,870 | 1,955 | 1,831 | 1,840 | 81,000 |
| 2015/04/16 | 1,870 | 1,950 | 1,813 | 1,910 | 89,300 |
| 2015/04/15 | 1,888 | 1,971 | 1,870 | 1,870 | 169,800 |
| 2015/04/14 | 1,820 | 1,879 | 1,775 | 1,860 | 66,200 |
| 2015/04/13 | 1,739 | 1,797 | 1,655 | 1,792 | 96,600 |
| 2015/04/10 | 1,722 | 1,745 | 1,703 | 1,719 | 52,900 |
| 2015/04/09 | 1,605 | 1,755 | 1,605 | 1,720 | 112,400 |
| 2015/04/08 | 1,553 | 1,647 | 1,553 | 1,601 | 76,700 |
| 2015/04/07 | 1,535 | 1,560 | 1,535 | 1,541 | 36,900 |
| 2015/04/06 | 1,549 | 1,549 | 1,500 | 1,535 | 35,800 |
| 2015/04/03 | 1,488 | 1,550 | 1,488 | 1,549 | 46,400 |
| 2015/04/02 | 1,501 | 1,541 | 1,490 | 1,490 | 31,500 |
| 2015/04/01 | 1,516 | 1,570 | 1,501 | 1,509 | 59,900 |
| 2015/03/31 | 1,495 | 1,615 | 1,492 | 1,555 | 100,200 |
| 2015/03/30 | 1,445 | 1,500 | 1,445 | 1,483 | 59,000 |
| 2015/03/27 | 1,450 | 1,528 | 1,412 | 1,474 | 108,200 |
| 2015/03/26 | 1,420 | 1,445 | 1,393 | 1,440 | 39,400 |
| 2015/03/25 | 1,406 | 1,445 | 1,406 | 1,439 | 54,700 |
| 2015/03/24 | 1,430 | 1,445 | 1,399 | 1,424 | 41,600 |
| 2015/03/23 | 1,315 | 1,500 | 1,315 | 1,460 | 98,700 |
| 2015/03/20 | 1,335 | 1,336 | 1,302 | 1,320 | 26,900 |
| 2015/03/19 | 1,311 | 1,341 | 1,310 | 1,318 | 27,300 |
| 2015/03/18 | 1,335 | 1,341 | 1,310 | 1,341 | 27,300 |
| 2015/03/17 | 1,333 | 1,334 | 1,309 | 1,329 | 31,300 |
| 2015/03/16 | 1,309 | 1,333 | 1,295 | 1,333 | 20,200 |
| 2015/03/13 | 1,313 | 1,325 | 1,308 | 1,310 | 31,200 |
| 2015/03/12 | 1,342 | 1,342 | 1,319 | 1,323 | 38,800 |
| 2015/03/11 | 1,298 | 1,325 | 1,280 | 1,325 | 11,200 |
| 2015/03/10 | 1,340 | 1,347 | 1,315 | 1,321 | 23,400 |
| 2015/03/09 | 1,289 | 1,350 | 1,279 | 1,349 | 75,900 |
| 2015/03/06 | 1,220 | 1,291 | 1,215 | 1,283 | 45,400 |
| 2015/03/05 | 1,199 | 1,209 | 1,191 | 1,200 | 16,200 |
| 2015/03/04 | 1,245 | 1,245 | 1,172 | 1,229 | 19,300 |
| 2015/03/03 | 1,268 | 1,268 | 1,248 | 1,252 | 7,300 |
| 2015/03/02 | 1,291 | 1,291 | 1,270 | 1,271 | 7,900 |
| 2015/02/27 | 1,270 | 1,271 | 1,251 | 1,270 | 20,600 |
| 2015/02/26 | 1,289 | 1,289 | 1,271 | 1,276 | 16,700 |
| 2015/02/25 | 1,245 | 1,295 | 1,243 | 1,293 | 33,500 |
| 2015/02/24 | 1,209 | 1,250 | 1,207 | 1,240 | 34,000 |
| 2015/02/23 | 1,196 | 1,210 | 1,196 | 1,209 | 23,500 |
| 2015/02/20 | 1,173 | 1,193 | 1,173 | 1,193 | 9,200 |
| 2015/02/19 | 1,185 | 1,195 | 1,168 | 1,181 | 12,800 |
| 2015/02/18 | 1,172 | 1,189 | 1,171 | 1,189 | 16,900 |
| 2015/02/17 | 1,173 | 1,189 | 1,172 | 1,188 | 3,600 |
| 2015/02/16 | 1,181 | 1,190 | 1,150 | 1,190 | 19,700 |
| 2015/02/13 | 1,182 | 1,183 | 1,170 | 1,181 | 7,000 |
| 2015/02/12 | 1,180 | 1,184 | 1,177 | 1,181 | 15,600 |
| 2015/02/10 | 1,161 | 1,177 | 1,151 | 1,177 | 16,900 |
| 2015/02/09 | 1,189 | 1,189 | 1,155 | 1,161 | 11,300 |
| 2015/02/06 | 1,152 | 1,174 | 1,152 | 1,159 | 27,700 |
| 2015/02/05 | 1,200 | 1,217 | 1,159 | 1,180 | 52,600 |
| 2015/02/04 | 1,200 | 1,209 | 1,185 | 1,188 | 18,600 |
| 2015/02/03 | 1,244 | 1,244 | 1,180 | 1,181 | 27,300 |
| 2015/02/02 | 1,207 | 1,240 | 1,194 | 1,234 | 37,200 |
| 2015/01/30 | 1,151 | 1,200 | 1,151 | 1,193 | 36,200 |
| 2015/01/29 | 1,180 | 1,183 | 1,155 | 1,158 | 32,300 |
| 2015/01/28 | 1,225 | 1,237 | 1,197 | 1,197 | 28,900 |
| 2015/01/27 | 1,202 | 1,227 | 1,202 | 1,217 | 39,700 |
| 2015/01/26 | 1,200 | 1,206 | 1,177 | 1,197 | 22,800 |
| 2015/01/23 | 1,205 | 1,216 | 1,190 | 1,201 | 10,300 |
| 2015/01/22 | 1,217 | 1,219 | 1,151 | 1,204 | 21,700 |
| 2015/01/21 | 1,250 | 1,250 | 1,208 | 1,229 | 16,300 |
| 2015/01/20 | 1,222 | 1,270 | 1,222 | 1,254 | 16,900 |
| 2015/01/19 | 1,292 | 1,302 | 1,240 | 1,241 | 29,600 |
| 2015/01/16 | 1,293 | 1,300 | 1,283 | 1,295 | 14,900 |
| 2015/01/15 | 1,313 | 1,316 | 1,274 | 1,293 | 18,800 |
| 2015/01/14 | 1,330 | 1,330 | 1,294 | 1,303 | 24,400 |
| 2015/01/13 | 1,305 | 1,330 | 1,290 | 1,330 | 28,200 |
| 2015/01/09 | 1,321 | 1,330 | 1,315 | 1,315 | 18,000 |
| 2015/01/08 | 1,325 | 1,330 | 1,312 | 1,315 | 23,400 |
| 2015/01/07 | 1,330 | 1,344 | 1,307 | 1,315 | 26,500 |
| 2015/01/06 | 1,365 | 1,388 | 1,350 | 1,359 | 23,100 |
| 2015/01/05 | 1,302 | 1,392 | 1,302 | 1,390 | 45,200 |