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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,440 | 5,480 | 5,360 | 5,430 | 17,800 |
| 2016/12/29 | 5,490 | 5,500 | 5,400 | 5,440 | 4,500 |
| 2016/12/28 | 5,440 | 5,530 | 5,430 | 5,490 | 9,900 |
| 2016/12/27 | 5,420 | 5,530 | 5,280 | 5,440 | 12,200 |
| 2016/12/26 | 5,470 | 5,580 | 5,400 | 5,480 | 41,900 |
| 2016/12/22 | 5,260 | 5,470 | 5,260 | 5,440 | 35,800 |
| 2016/12/21 | 5,250 | 5,400 | 5,250 | 5,350 | 44,600 |
| 2016/12/20 | 5,250 | 5,360 | 5,200 | 5,350 | 19,700 |
| 2016/12/19 | 5,150 | 5,400 | 5,110 | 5,330 | 29,200 |
| 2016/12/16 | 5,300 | 5,310 | 5,150 | 5,190 | 23,100 |
| 2016/12/15 | 5,360 | 5,410 | 5,220 | 5,260 | 30,500 |
| 2016/12/14 | 5,450 | 5,450 | 5,310 | 5,310 | 22,700 |
| 2016/12/13 | 5,420 | 5,580 | 5,380 | 5,500 | 29,800 |
| 2016/12/12 | 5,350 | 5,570 | 5,200 | 5,490 | 55,900 |
| 2016/12/09 | 5,040 | 5,290 | 5,030 | 5,150 | 31,300 |
| 2016/12/08 | 5,060 | 5,130 | 5,030 | 5,080 | 20,600 |
| 2016/12/07 | 5,170 | 5,210 | 5,010 | 5,090 | 25,900 |
| 2016/12/06 | 5,150 | 5,250 | 5,140 | 5,220 | 9,500 |
| 2016/12/05 | 5,130 | 5,230 | 5,120 | 5,170 | 14,900 |
| 2016/12/02 | 5,380 | 5,400 | 5,150 | 5,240 | 43,800 |
| 2016/12/01 | 5,500 | 5,590 | 5,310 | 5,380 | 37,800 |
| 2016/11/30 | 5,310 | 5,500 | 5,290 | 5,480 | 42,200 |
| 2016/11/29 | 5,150 | 5,410 | 5,150 | 5,290 | 39,900 |
| 2016/11/28 | 5,190 | 5,260 | 5,110 | 5,200 | 62,500 |
| 2016/11/25 | 5,310 | 5,320 | 5,190 | 5,260 | 47,200 |
| 2016/11/24 | 5,570 | 5,620 | 5,370 | 5,410 | 52,000 |
| 2016/11/22 | 5,750 | 5,800 | 5,410 | 5,520 | 83,400 |
| 2016/11/21 | 6,120 | 6,280 | 5,760 | 5,800 | 70,700 |
| 2016/11/18 | 5,700 | 6,100 | 5,700 | 5,990 | 137,700 |
| 2016/11/17 | 5,540 | 5,900 | 5,460 | 5,740 | 80,700 |
| 2016/11/16 | 5,060 | 5,520 | 5,060 | 5,470 | 99,100 |
| 2016/11/15 | 4,930 | 5,120 | 4,920 | 5,050 | 42,000 |
| 2016/11/14 | 4,810 | 5,050 | 4,810 | 5,030 | 46,700 |
| 2016/11/11 | 5,000 | 5,060 | 4,710 | 4,765 | 33,200 |
| 2016/11/10 | 5,000 | 5,040 | 4,910 | 4,965 | 37,500 |
| 2016/11/09 | 5,090 | 5,120 | 4,910 | 4,965 | 73,600 |
| 2016/11/08 | 5,000 | 5,050 | 4,845 | 4,870 | 70,200 |
| 2016/11/07 | 4,895 | 4,950 | 4,740 | 4,875 | 86,000 |
| 2016/11/04 | 4,680 | 5,040 | 4,615 | 4,955 | 69,800 |
| 2016/11/02 | 4,670 | 4,670 | 4,455 | 4,550 | 34,800 |
| 2016/11/01 | 4,635 | 4,680 | 4,565 | 4,645 | 19,800 |
| 2016/10/31 | 4,540 | 4,660 | 4,520 | 4,635 | 24,300 |
| 2016/10/28 | 4,600 | 4,600 | 4,480 | 4,535 | 20,800 |
| 2016/10/27 | 4,540 | 4,635 | 4,510 | 4,620 | 21,500 |
| 2016/10/26 | 4,695 | 4,695 | 4,515 | 4,535 | 52,800 |
| 2016/10/25 | 4,695 | 4,850 | 4,685 | 4,750 | 83,100 |
| 2016/10/24 | 4,545 | 4,695 | 4,510 | 4,595 | 46,800 |
| 2016/10/21 | 4,510 | 4,635 | 4,435 | 4,570 | 96,800 |
| 2016/10/20 | 4,110 | 4,380 | 4,090 | 4,355 | 81,200 |
| 2016/10/19 | 4,080 | 4,135 | 4,070 | 4,090 | 15,900 |
| 2016/10/18 | 4,035 | 4,145 | 4,010 | 4,090 | 31,600 |
| 2016/10/17 | 4,050 | 4,050 | 3,970 | 4,010 | 21,900 |
| 2016/10/14 | 3,970 | 4,115 | 3,970 | 4,050 | 23,000 |
| 2016/10/13 | 4,015 | 4,080 | 3,920 | 3,975 | 39,500 |
| 2016/10/12 | 4,060 | 4,095 | 4,005 | 4,060 | 26,500 |
| 2016/10/11 | 4,000 | 4,120 | 4,000 | 4,080 | 34,200 |
| 2016/10/07 | 4,250 | 4,275 | 3,955 | 4,030 | 118,500 |
| 2016/10/06 | 4,360 | 4,390 | 4,190 | 4,275 | 116,400 |
| 2016/10/05 | 4,510 | 4,535 | 4,400 | 4,420 | 39,900 |
| 2016/10/04 | 4,590 | 4,590 | 4,460 | 4,530 | 34,500 |
| 2016/10/03 | 4,685 | 4,775 | 4,555 | 4,595 | 51,300 |
| 2016/09/30 | 4,685 | 4,890 | 4,570 | 4,875 | 67,600 |
| 2016/09/29 | 4,965 | 5,070 | 4,650 | 4,680 | 84,300 |
| 2016/09/28 | 4,655 | 4,980 | 4,655 | 4,960 | 89,500 |
| 2016/09/27 | 4,600 | 4,680 | 4,550 | 4,650 | 41,800 |
| 2016/09/26 | 4,400 | 4,600 | 4,385 | 4,510 | 70,300 |
| 2016/09/23 | 4,280 | 4,350 | 4,250 | 4,320 | 50,200 |
| 2016/09/21 | 4,305 | 4,350 | 4,230 | 4,350 | 56,600 |
| 2016/09/20 | 4,330 | 4,480 | 4,305 | 4,335 | 28,400 |
| 2016/09/16 | 4,300 | 4,330 | 4,185 | 4,330 | 53,700 |
| 2016/09/15 | 4,420 | 4,460 | 4,350 | 4,380 | 33,300 |
| 2016/09/14 | 4,480 | 4,480 | 4,420 | 4,450 | 22,600 |
| 2016/09/13 | 4,530 | 4,565 | 4,450 | 4,510 | 29,600 |
| 2016/09/12 | 4,600 | 4,620 | 4,475 | 4,515 | 47,300 |
| 2016/09/09 | 4,630 | 4,790 | 4,610 | 4,715 | 44,700 |
| 2016/09/08 | 4,650 | 4,665 | 4,555 | 4,635 | 28,700 |
| 2016/09/07 | 4,510 | 4,620 | 4,485 | 4,615 | 51,700 |
| 2016/09/06 | 4,565 | 4,650 | 4,510 | 4,565 | 40,100 |
| 2016/09/05 | 4,695 | 4,720 | 4,550 | 4,610 | 39,700 |
| 2016/09/02 | 4,675 | 4,860 | 4,660 | 4,705 | 36,600 |
| 2016/09/01 | 4,950 | 4,970 | 4,715 | 4,745 | 45,000 |
| 2016/08/31 | 4,910 | 5,060 | 4,780 | 5,020 | 67,100 |
| 2016/08/30 | 5,000 | 5,000 | 4,795 | 4,910 | 51,800 |
| 2016/08/29 | 4,985 | 5,060 | 4,935 | 5,020 | 49,000 |
| 2016/08/26 | 4,980 | 5,070 | 4,900 | 4,985 | 20,200 |
| 2016/08/25 | 4,950 | 5,120 | 4,950 | 5,020 | 42,200 |
| 2016/08/24 | 4,730 | 5,100 | 4,715 | 5,010 | 128,800 |
| 2016/08/23 | 4,500 | 4,745 | 4,500 | 4,720 | 85,400 |
| 2016/08/22 | 4,820 | 4,820 | 4,470 | 4,530 | 154,500 |
| 2016/08/19 | 5,100 | 5,110 | 4,800 | 4,820 | 65,100 |
| 2016/08/18 | 5,100 | 5,200 | 4,965 | 4,990 | 55,100 |
| 2016/08/17 | 5,190 | 5,340 | 5,050 | 5,180 | 99,000 |
| 2016/08/16 | 4,800 | 5,100 | 4,780 | 5,020 | 111,000 |
| 2016/08/15 | 4,685 | 4,850 | 4,490 | 4,850 | 157,000 |
| 2016/08/12 | 5,080 | 5,080 | 4,680 | 4,800 | 208,800 |
| 2016/08/10 | 5,300 | 5,320 | 5,130 | 5,200 | 29,800 |
| 2016/08/09 | 5,430 | 5,480 | 5,100 | 5,310 | 68,900 |
| 2016/08/08 | 5,040 | 5,580 | 5,030 | 5,530 | 159,700 |
| 2016/08/05 | 5,140 | 5,150 | 4,525 | 4,940 | 230,100 |
| 2016/08/04 | 5,970 | 5,980 | 5,020 | 5,240 | 181,500 |
| 2016/08/03 | 5,990 | 6,040 | 5,760 | 5,890 | 134,400 |
| 2016/08/02 | 6,320 | 6,410 | 6,110 | 6,140 | 55,700 |
| 2016/08/01 | 6,530 | 6,870 | 6,430 | 6,490 | 126,600 |
| 2016/07/29 | 6,190 | 6,480 | 6,140 | 6,470 | 64,800 |
| 2016/07/28 | 6,050 | 6,190 | 6,010 | 6,140 | 30,100 |
| 2016/07/27 | 6,020 | 6,100 | 6,010 | 6,060 | 33,200 |
| 2016/07/26 | 6,030 | 6,140 | 5,990 | 6,090 | 21,400 |
| 2016/07/25 | 6,150 | 6,150 | 5,970 | 6,010 | 23,800 |
| 2016/07/22 | 6,180 | 6,330 | 6,150 | 6,210 | 50,000 |
| 2016/07/21 | 6,180 | 6,270 | 6,060 | 6,180 | 42,200 |
| 2016/07/20 | 5,760 | 6,200 | 5,720 | 6,200 | 78,400 |
| 2016/07/19 | 5,650 | 5,750 | 5,540 | 5,680 | 35,000 |
| 2016/07/15 | 5,710 | 5,720 | 5,600 | 5,670 | 34,400 |
| 2016/07/14 | 5,620 | 5,730 | 5,550 | 5,640 | 39,400 |
| 2016/07/13 | 5,820 | 5,910 | 5,480 | 5,620 | 74,900 |
| 2016/07/12 | 6,030 | 6,040 | 5,680 | 5,810 | 66,000 |
| 2016/07/11 | 6,190 | 6,260 | 5,940 | 6,030 | 58,100 |
| 2016/07/08 | 6,100 | 6,180 | 5,840 | 5,990 | 97,800 |
| 2016/07/07 | 5,800 | 5,850 | 5,510 | 5,700 | 48,600 |
| 2016/07/06 | 5,700 | 5,960 | 5,390 | 5,900 | 125,300 |
| 2016/07/05 | 6,190 | 6,240 | 5,730 | 5,840 | 53,500 |
| 2016/07/04 | 6,000 | 6,310 | 5,950 | 6,310 | 59,200 |
| 2016/07/01 | 5,850 | 6,130 | 5,750 | 6,090 | 86,500 |
| 2016/06/30 | 5,500 | 5,940 | 5,490 | 5,700 | 100,800 |
| 2016/06/29 | 5,250 | 5,470 | 5,250 | 5,420 | 55,700 |
| 2016/06/28 | 5,170 | 5,280 | 5,100 | 5,240 | 22,700 |
| 2016/06/27 | 5,180 | 5,360 | 5,150 | 5,220 | 37,300 |
| 2016/06/24 | 5,490 | 5,530 | 5,090 | 5,280 | 40,400 |
| 2016/06/23 | 5,320 | 5,490 | 5,320 | 5,410 | 38,700 |
| 2016/06/22 | 5,400 | 5,470 | 5,330 | 5,400 | 45,600 |
| 2016/06/21 | 5,370 | 5,370 | 5,170 | 5,190 | 42,000 |
| 2016/06/20 | 5,400 | 5,500 | 5,360 | 5,400 | 22,400 |
| 2016/06/17 | 5,340 | 5,530 | 5,340 | 5,400 | 43,700 |
| 2016/06/16 | 5,400 | 5,400 | 5,250 | 5,300 | 16,800 |
| 2016/06/15 | 5,300 | 5,460 | 5,290 | 5,350 | 26,100 |
| 2016/06/14 | 5,490 | 5,490 | 5,220 | 5,350 | 32,100 |
| 2016/06/13 | 5,580 | 5,640 | 5,390 | 5,470 | 50,400 |
| 2016/06/10 | 5,460 | 5,580 | 5,460 | 5,530 | 28,000 |
| 2016/06/09 | 5,130 | 5,580 | 5,130 | 5,560 | 64,100 |
| 2016/06/08 | 5,030 | 5,220 | 4,980 | 5,220 | 40,600 |
| 2016/06/07 | 5,190 | 5,210 | 4,990 | 5,080 | 52,100 |
| 2016/06/06 | 5,500 | 5,530 | 5,190 | 5,200 | 51,500 |
| 2016/06/03 | 5,480 | 5,600 | 5,470 | 5,500 | 77,900 |
| 2016/06/02 | 5,470 | 5,500 | 5,370 | 5,440 | 91,000 |
| 2016/06/01 | 5,100 | 5,490 | 5,100 | 5,300 | 90,900 |
| 2016/05/31 | 5,050 | 5,350 | 4,985 | 5,200 | 69,600 |
| 2016/05/30 | 4,815 | 5,000 | 4,725 | 4,975 | 81,000 |
| 2016/05/27 | 4,755 | 4,950 | 4,705 | 4,885 | 33,000 |
| 2016/05/26 | 4,850 | 5,070 | 4,740 | 4,800 | 68,800 |
| 2016/05/25 | 4,480 | 4,895 | 4,475 | 4,860 | 61,000 |
| 2016/05/24 | 4,525 | 4,575 | 4,450 | 4,470 | 33,600 |
| 2016/05/23 | 4,425 | 4,470 | 4,360 | 4,435 | 27,000 |
| 2016/05/20 | 4,420 | 4,470 | 4,360 | 4,465 | 22,600 |
| 2016/05/19 | 4,300 | 4,435 | 4,225 | 4,425 | 25,700 |
| 2016/05/18 | 4,250 | 4,295 | 4,195 | 4,270 | 19,300 |
| 2016/05/17 | 4,205 | 4,300 | 4,195 | 4,220 | 19,600 |
| 2016/05/16 | 4,260 | 4,360 | 4,220 | 4,250 | 35,300 |
| 2016/05/13 | 4,220 | 4,415 | 4,215 | 4,355 | 67,400 |
| 2016/05/12 | 4,305 | 4,320 | 4,190 | 4,210 | 44,200 |
| 2016/05/11 | 4,335 | 4,340 | 4,155 | 4,170 | 35,200 |
| 2016/05/10 | 4,140 | 4,275 | 4,140 | 4,215 | 47,400 |
| 2016/05/09 | 4,360 | 4,370 | 4,105 | 4,150 | 121,400 |
| 2016/05/06 | 4,450 | 4,600 | 4,315 | 4,430 | 118,700 |
| 2016/05/02 | 4,430 | 4,430 | 4,330 | 4,430 | 20,600 |
| 2016/04/28 | 4,455 | 4,500 | 4,405 | 4,500 | 22,900 |
| 2016/04/27 | 4,500 | 4,520 | 4,380 | 4,455 | 28,300 |
| 2016/04/26 | 4,460 | 4,530 | 4,325 | 4,500 | 42,600 |
| 2016/04/25 | 4,550 | 4,550 | 4,320 | 4,365 | 27,500 |
| 2016/04/22 | 4,550 | 4,555 | 4,310 | 4,410 | 47,600 |
| 2016/04/21 | 4,600 | 4,670 | 4,515 | 4,600 | 35,200 |
| 2016/04/20 | 4,500 | 4,650 | 4,425 | 4,620 | 45,400 |
| 2016/04/19 | 4,410 | 4,590 | 4,370 | 4,505 | 27,400 |
| 2016/04/18 | 4,430 | 4,430 | 4,230 | 4,285 | 34,300 |
| 2016/04/15 | 4,360 | 4,470 | 4,360 | 4,405 | 13,700 |
| 2016/04/14 | 4,575 | 4,575 | 4,345 | 4,400 | 39,900 |
| 2016/04/13 | 4,505 | 4,550 | 4,425 | 4,445 | 38,900 |
| 2016/04/12 | 4,495 | 4,620 | 4,480 | 4,505 | 43,500 |
| 2016/04/11 | 4,410 | 4,495 | 4,250 | 4,495 | 29,800 |
| 2016/04/08 | 4,415 | 4,480 | 4,380 | 4,415 | 35,700 |
| 2016/04/07 | 4,410 | 4,650 | 4,270 | 4,415 | 79,700 |
| 2016/04/06 | 4,365 | 4,365 | 4,250 | 4,350 | 49,300 |
| 2016/04/05 | 4,540 | 4,590 | 4,350 | 4,380 | 50,700 |
| 2016/04/04 | 4,400 | 4,515 | 4,375 | 4,495 | 42,600 |
| 2016/04/01 | 4,430 | 4,445 | 4,290 | 4,365 | 70,100 |
| 2016/03/31 | 4,600 | 4,730 | 4,460 | 4,460 | 40,100 |
| 2016/03/30 | 4,500 | 4,550 | 4,430 | 4,540 | 60,100 |
| 2016/03/29 | 4,390 | 4,530 | 4,345 | 4,525 | 84,000 |
| 2016/03/28 | 4,450 | 4,450 | 4,330 | 4,360 | 33,600 |
| 2016/03/25 | 4,400 | 4,475 | 4,315 | 4,450 | 59,800 |
| 2016/03/24 | 4,130 | 4,460 | 4,060 | 4,420 | 112,400 |
| 2016/03/23 | 4,065 | 4,135 | 4,040 | 4,060 | 32,400 |
| 2016/03/22 | 4,015 | 4,150 | 4,015 | 4,090 | 49,800 |
| 2016/03/18 | 4,150 | 4,295 | 4,050 | 4,225 | 199,700 |
| 2016/03/17 | 4,250 | 4,255 | 4,105 | 4,210 | 50,300 |
| 2016/03/16 | 4,090 | 4,330 | 4,040 | 4,250 | 101,700 |
| 2016/03/15 | 4,050 | 4,095 | 4,025 | 4,095 | 48,700 |
| 2016/03/14 | 4,000 | 4,075 | 3,985 | 4,050 | 39,500 |
| 2016/03/11 | 3,900 | 4,000 | 3,815 | 3,900 | 55,200 |
| 2016/03/10 | 3,980 | 4,145 | 3,925 | 4,040 | 78,900 |
| 2016/03/09 | 3,915 | 4,010 | 3,850 | 3,895 | 55,200 |
| 2016/03/08 | 3,890 | 4,045 | 3,830 | 4,030 | 76,000 |
| 2016/03/07 | 3,900 | 3,980 | 3,755 | 3,890 | 146,900 |
| 2016/03/04 | 4,055 | 4,055 | 3,765 | 3,980 | 189,600 |
| 2016/03/03 | 4,200 | 4,200 | 4,020 | 4,055 | 122,600 |
| 2016/03/02 | 4,375 | 4,485 | 4,240 | 4,270 | 55,700 |
| 2016/03/01 | 4,300 | 4,460 | 4,235 | 4,360 | 49,400 |
| 2016/02/29 | 4,490 | 4,580 | 4,115 | 4,480 | 94,400 |
| 2016/02/26 | 4,100 | 4,520 | 4,100 | 4,495 | 209,400 |
| 2016/02/25 | 3,840 | 4,095 | 3,835 | 4,090 | 125,300 |
| 2016/02/24 | 3,685 | 3,890 | 3,685 | 3,835 | 46,200 |
| 2016/02/23 | 3,680 | 3,740 | 3,610 | 3,710 | 55,500 |
| 2016/02/22 | 3,425 | 3,705 | 3,360 | 3,610 | 65,800 |
| 2016/02/19 | 3,415 | 3,490 | 3,340 | 3,440 | 68,800 |
| 2016/02/18 | 3,650 | 3,660 | 3,455 | 3,485 | 74,600 |
| 2016/02/17 | 3,720 | 3,780 | 3,450 | 3,535 | 59,000 |
| 2016/02/16 | 3,850 | 3,875 | 3,595 | 3,725 | 75,100 |
| 2016/02/15 | 3,600 | 3,835 | 3,475 | 3,820 | 76,200 |
| 2016/02/12 | 3,450 | 3,630 | 3,340 | 3,465 | 77,600 |
| 2016/02/10 | 3,430 | 3,550 | 3,400 | 3,515 | 43,200 |
| 2016/02/09 | 3,580 | 3,580 | 3,320 | 3,450 | 67,200 |
| 2016/02/08 | 3,780 | 3,795 | 3,530 | 3,595 | 49,300 |
| 2016/02/05 | 3,700 | 3,980 | 3,520 | 3,595 | 160,900 |
| 2016/02/04 | 3,230 | 3,610 | 3,080 | 3,500 | 112,500 |
| 2016/02/03 | 3,215 | 3,295 | 3,150 | 3,230 | 32,100 |
| 2016/02/02 | 3,255 | 3,340 | 3,250 | 3,305 | 17,500 |
| 2016/02/01 | 3,210 | 3,340 | 3,200 | 3,270 | 50,200 |
| 2016/01/29 | 3,300 | 3,345 | 3,150 | 3,320 | 48,300 |
| 2016/01/28 | 2,992 | 3,240 | 2,992 | 3,205 | 71,400 |
| 2016/01/27 | 3,000 | 3,145 | 2,999 | 3,065 | 53,100 |
| 2016/01/26 | 2,938 | 2,984 | 2,938 | 2,968 | 47,700 |
| 2016/01/25 | 2,850 | 2,930 | 2,805 | 2,900 | 27,400 |
| 2016/01/22 | 2,786 | 2,844 | 2,710 | 2,772 | 75,900 |
| 2016/01/21 | 2,710 | 2,844 | 2,701 | 2,709 | 48,000 |
| 2016/01/20 | 2,910 | 2,929 | 2,751 | 2,793 | 35,900 |
| 2016/01/19 | 2,919 | 3,010 | 2,908 | 2,939 | 16,300 |
| 2016/01/18 | 3,000 | 3,030 | 2,920 | 2,958 | 36,500 |
| 2016/01/15 | 3,090 | 3,115 | 3,005 | 3,010 | 27,500 |
| 2016/01/14 | 3,050 | 3,090 | 2,935 | 3,020 | 35,600 |
| 2016/01/13 | 3,120 | 3,230 | 3,120 | 3,175 | 21,400 |
| 2016/01/12 | 3,270 | 3,270 | 3,020 | 3,120 | 39,100 |
| 2016/01/08 | 3,170 | 3,340 | 3,120 | 3,250 | 95,000 |
| 2016/01/07 | 3,225 | 3,320 | 3,170 | 3,250 | 93,400 |
| 2016/01/06 | 3,235 | 3,390 | 3,235 | 3,290 | 89,900 |
| 2016/01/05 | 3,350 | 3,400 | 3,100 | 3,235 | 174,400 |
| 2016/01/04 | 3,105 | 3,380 | 2,940 | 3,020 | 65,700 |