7294 (株)ヨロズの時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	2,250	2,250	2,250	2,250	2,100	2,250
1994-12-29	2,350	2,350	2,300	2,300	400	2,300
1994-12-28	2,350	2,350	2,350	2,350	2,600	2,350
1994-12-27	2,350	2,350	2,350	2,350	7,900	2,350
1994-12-26	2,320	2,350	2,320	2,350	6,500	2,350
1994-12-22	2,280	2,300	2,280	2,280	210,700	2,280
1994-12-21	2,330	2,330	2,320	2,320	10,000	2,320
1994-12-20	2,330	2,330	2,310	2,320	210,500	2,320
1994-12-19	2,290	2,300	2,290	2,300	206,000	2,300
1994-12-16	2,360	2,360	2,330	2,330	3,600	2,330
1994-12-15	2,400	2,420	2,390	2,400	210,500	2,400
1994-12-14	2,390	2,400	2,390	2,390	218,300	2,390
1994-12-13	2,420	2,420	2,400	2,400	7,200	2,400
1994-12-12	2,420	2,420	2,410	2,410	205,900	2,410
1994-12-09	2,550	2,550	2,420	2,420	5,900	2,420
1994-12-08	2,460	2,500	2,460	2,500	600	2,500
1994-12-07	2,500	2,500	2,470	2,500	3,200	2,500
1994-12-06	2,480	2,500	2,480	2,500	14,800	2,500
1994-12-05	2,450	2,500	2,450	2,500	5,100	2,500
1994-12-02	2,460	2,470	2,450	2,460	12,900	2,460
1994-12-01	2,450	2,450	2,450	2,450	100	2,450
1994-11-30	2,450	2,480	2,450	2,480	1,200	2,480
1994-11-29	2,480	2,500	2,480	2,500	8,700	2,500
1994-11-25	2,450	2,500	2,450	2,500	4,500	2,500
1994-11-24	2,450	2,450	2,450	2,450	6,500	2,450
1994-11-22	2,480	2,500	2,470	2,480	22,600	2,480
1994-11-21	2,480	2,480	2,470	2,480	12,600	2,480
1994-11-18	2,480	2,500	2,460	2,480	16,600	2,480
1994-11-17	2,450	2,480	2,450	2,480	9,200	2,480
1994-11-16	2,450	2,450	2,450	2,450	4,200	2,450
1994-11-15	2,480	2,500	2,450	2,450	21,100	2,450
1994-11-14	2,480	2,480	2,480	2,480	1,300	2,480
1994-11-11	2,550	2,550	2,480	2,480	30,700	2,480
1994-11-10	2,550	2,550	2,510	2,550	51,900	2,550
1994-11-09	2,550	2,550	2,550	2,550	36,100	2,550
1994-11-08	2,500	2,580	2,500	2,550	46,400	2,550
1994-11-07	2,510	2,510	2,500	2,500	11,300	2,500
1994-11-04	2,550	2,560	2,550	2,550	56,300	2,550
1994-11-02	2,550	2,570	2,550	2,550	23,300	2,550
1994-11-01	2,500	2,550	2,500	2,550	49,000	2,550
1994-10-31	2,460	2,500	2,460	2,490	27,400	2,490
1994-10-28	2,450	2,460	2,450	2,450	2,200	2,450
1994-10-27	2,490	2,490	2,490	2,490	5,000	2,490
1994-10-26	2,460	2,460	2,450	2,450	26,700	2,450
1994-10-25	2,500	2,500	2,500	2,500	500	2,500
1994-10-24	2,540	2,540	2,430	2,500	1,900	2,500
1994-10-21	2,580	2,580	2,540	2,540	1,200	2,540
1994-10-20	2,530	2,580	2,530	2,580	11,700	2,580
1994-10-19	2,550	2,550	2,530	2,530	13,700	2,530
1994-10-18	2,500	2,550	2,500	2,550	6,500	2,550
1994-10-17	2,490	2,550	2,490	2,550	9,100	2,550
1994-10-14	2,400	2,420	2,400	2,420	2,200	2,420
1994-10-13	2,420	2,420	2,420	2,420	1,000	2,420
1994-10-12	2,430	2,430	2,430	2,430	4,400	2,430
1994-10-11	2,430	2,430	2,430	2,430	1,200	2,430
1994-10-07	2,440	2,450	2,430	2,430	2,200	2,430
1994-10-06	2,410	2,420	2,410	2,420	3,600	2,420
1994-10-05	2,490	2,490	2,410	2,420	14,100	2,420
1994-10-04	2,410	2,420	2,410	2,420	300	2,420
1994-10-03	2,450	2,450	2,450	2,450	1,300	2,450
1994-09-30	2,450	2,480	2,450	2,450	20,300	2,450
1994-09-29	2,450	2,450	2,450	2,450	4,800	2,450
1994-09-28	2,450	2,480	2,450	2,480	2,200	2,480
1994-09-27	2,450	2,450	2,450	2,450	4,200	2,450
1994-09-26	2,450	2,450	2,450	2,450	1,500	2,450
1994-09-22	2,460	2,480	2,460	2,480	6,400	2,480
1994-09-21	2,460	2,500	2,440	2,500	7,400	2,500
1994-09-20	2,460	2,500	2,460	2,500	6,600	2,500
1994-09-19	2,500	2,500	2,500	2,500	200	2,500
1994-09-16	2,450	2,450	2,450	2,450	300	2,450
1994-09-14	2,550	2,570	2,550	2,550	3,000	2,550
1994-09-13	2,480	2,590	2,480	2,570	6,300	2,570
1994-09-12	2,460	2,470	2,460	2,470	1,100	2,470
1994-09-09	2,520	2,550	2,500	2,500	23,300	2,500
1994-09-08	2,500	2,520	2,500	2,500	16,300	2,500
1994-09-07	2,500	2,500	2,500	2,500	7,000	2,500
1994-09-06	2,490	2,500	2,440	2,500	23,600	2,500
1994-09-05	2,530	2,530	2,490	2,490	3,000	2,490
1994-09-02	2,540	2,540	2,530	2,530	1,400	2,530
1994-09-01	2,540	2,540	2,540	2,540	1,500	2,540
1994-08-31	2,590	2,590	2,530	2,540	26,500	2,540
1994-08-30	2,570	2,570	2,540	2,550	8,800	2,550
1994-08-29	2,500	2,540	2,500	2,540	12,000	2,540
1994-08-26	2,500	2,500	2,490	2,500	8,100	2,500
1994-08-24	2,500	2,530	2,490	2,500	22,100	2,500
1994-08-23	2,460	2,480	2,450	2,480	29,300	2,480
1994-08-22	2,500	2,500	2,450	2,500	8,700	2,500
1994-08-19	2,500	2,500	2,500	2,500	8,300	2,500
1994-08-18	2,480	2,500	2,480	2,500	3,100	2,500
1994-08-17	2,580	2,590	2,550	2,550	5,600	2,550
1994-08-16	2,490	2,580	2,490	2,580	25,900	2,580
1994-08-15	2,480	2,500	2,440	2,480	3,600	2,480
1994-08-12	2,480	2,490	2,460	2,490	9,200	2,490
1994-08-11	2,490	2,490	2,460	2,460	4,600	2,460
1994-08-10	2,450	2,480	2,450	2,480	14,400	2,480
1994-08-09	2,430	2,440	2,430	2,440	8,700	2,440
1994-08-08	2,450	2,480	2,450	2,450	8,600	2,450
1994-08-05	2,470	2,470	2,450	2,450	8,800	2,450
1994-08-04	2,450	2,480	2,450	2,480	4,000	2,480
1994-08-03	2,490	2,490	2,450	2,480	12,800	2,480
1994-08-02	2,440	2,450	2,440	2,450	5,300	2,450
1994-08-01	2,450	2,460	2,440	2,450	26,000	2,450
1994-07-29	2,420	2,440	2,420	2,440	7,000	2,440
1994-07-28	2,440	2,440	2,440	2,440	20,000	2,440
1994-07-27	2,440	2,460	2,400	2,400	31,000	2,400
1994-07-26	2,400	2,440	2,400	2,440	3,000	2,440
1994-07-22	2,410	2,440	2,410	2,440	7,000	2,440
1994-07-21	2,440	2,450	2,410	2,410	27,000	2,410
1994-07-20	2,440	2,440	2,430	2,440	13,000	2,440
1994-07-19	2,410	2,440	2,410	2,440	4,000	2,440
1994-07-15	2,450	2,450	2,450	2,450	2,000	2,450
1994-07-14	2,450	2,450	2,450	2,450	3,000	2,450
1994-07-13	2,450	2,450	2,420	2,450	34,000	2,450
1994-07-12	2,520	2,520	2,450	2,460	25,000	2,460
1994-07-11	2,540	2,540	2,520	2,520	27,000	2,520
1994-07-08	2,550	2,550	2,550	2,550	6,000	2,550
1994-07-07	2,550	2,550	2,550	2,550	7,000	2,550
1994-07-06	2,520	2,550	2,520	2,550	9,000	2,550
1994-07-05	2,520	2,550	2,520	2,520	8,000	2,520
1994-07-04	2,520	2,550	2,520	2,530	5,000	2,530
1994-06-30	2,530	2,600	2,530	2,600	21,000	2,600
1994-06-29	2,510	2,580	2,510	2,570	30,000	2,570
1994-06-28	2,550	2,570	2,550	2,550	16,000	2,550
1994-06-27	2,510	2,530	2,510	2,530	19,000	2,530
1994-06-24	2,500	2,560	2,500	2,560	18,000	2,560
1994-06-23	2,540	2,540	2,500	2,530	31,000	2,530
1994-06-22	2,510	2,540	2,510	2,540	14,000	2,540
1994-06-21	2,600	2,600	2,600	2,600	3,000	2,600
1994-06-20	2,680	2,680	2,600	2,600	10,000	2,600
1994-06-17	2,590	2,650	2,590	2,640	30,000	2,640
1994-06-16	2,580	2,600	2,500	2,600	51,000	2,600
1994-06-15	2,520	2,540	2,520	2,540	6,000	2,540
1994-06-14	2,500	2,500	2,500	2,500	9,000	2,500
1994-06-10	2,500	2,520	2,500	2,500	67,000	2,500
1994-06-09	2,510	2,520	2,500	2,510	26,000	2,510
1994-06-08	2,440	2,500	2,440	2,500	36,000	2,500
1994-06-07	2,350	2,400	2,350	2,400	7,000	2,400
1994-06-06	2,410	2,410	2,370	2,370	5,000	2,370
1994-06-03	2,400	2,400	2,370	2,370	7,000	2,370
1994-06-02	2,360	2,370	2,360	2,370	17,000	2,370
1994-06-01	2,400	2,430	2,400	2,420	12,000	2,420
1994-05-31	2,400	2,420	2,380	2,420	25,000	2,420
1994-05-30	2,330	2,400	2,330	2,400	16,000	2,400
1994-05-27	2,310	2,350	2,310	2,330	38,000	2,330
1994-05-26	2,300	2,340	2,300	2,310	24,000	2,310
1994-05-25	2,310	2,310	2,310	2,310	1,000	2,310
1994-05-24	2,300	2,300	2,300	2,300	8,000	2,300
1994-05-23	2,330	2,330	2,310	2,310	7,000	2,310
1994-05-20	2,330	2,350	2,330	2,330	7,000	2,330
1994-05-19	2,310	2,320	2,310	2,320	10,000	2,320
1994-05-18	2,310	2,340	2,310	2,330	12,000	2,330
1994-05-17	2,440	2,440	2,360	2,390	26,000	2,390
1994-05-16	2,400	2,460	2,400	2,460	38,000	2,460
1994-05-13	2,290	2,400	2,290	2,400	61,000	2,400
1994-05-12	2,280	2,290	2,280	2,290	13,000	2,290
1994-05-11	2,280	2,280	2,280	2,280	12,000	2,280
1994-05-10	2,310	2,310	2,280	2,300	40,000	2,300
1994-05-09	2,330	2,330	2,330	2,330	4,000	2,330
1994-05-06	2,340	2,360	2,330	2,360	27,000	2,360
1994-05-02	2,310	2,330	2,270	2,330	13,000	2,330
1994-04-28	2,300	2,300	2,270	2,300	18,000	2,300
1994-04-27	2,260	2,280	2,260	2,270	6,000	2,270
1994-04-26	2,270	2,300	2,260	2,300	12,000	2,300
1994-04-25	2,300	2,310	2,300	2,310	13,000	2,310
1994-04-22	2,360	2,370	2,280	2,280	88,000	2,280
1994-04-21	2,360	2,360	2,340	2,350	37,000	2,350
1994-04-20	2,330	2,390	2,330	2,390	86,000	2,390
1994-04-19	2,260	2,320	2,260	2,320	81,000	2,320
1994-04-18	2,240	2,260	2,220	2,260	52,000	2,260
1994-04-15	2,170	2,240	2,170	2,220	135,000	2,220
1994-04-14	2,150	2,160	2,120	2,130	56,000	2,130
1994-04-13	2,150	2,160	2,110	2,110	67,000	2,110
1994-04-12	2,120	2,150	2,090	2,150	32,000	2,150
1994-04-11	2,100	2,100	2,070	2,100	14,000	2,100
1994-04-08	2,050	2,100	2,050	2,100	33,000	2,100
1994-04-07	2,070	2,070	2,050	2,070	12,000	2,070
1994-04-06	2,030	2,050	2,030	2,050	23,000	2,050
1994-04-05	2,000	2,020	2,000	2,020	8,000	2,020
1994-04-04	2,030	2,040	2,000	2,010	13,000	2,010
1994-04-01	2,010	2,010	2,000	2,000	4,000	2,000
1994-03-31	2,030	2,030	2,000	2,000	14,000	2,000
1994-03-30	2,000	2,050	1,990	2,050	46,000	2,050
1994-03-29	1,970	1,980	1,970	1,970	7,000	1,970
1994-03-25	2,040	2,040	2,000	2,040	14,000	2,040
1994-03-24	2,040	2,040	2,020	2,040	17,000	2,040
1994-03-23	2,050	2,050	2,020	2,050	19,000	2,050
1994-03-22	2,060	2,060	2,040	2,050	44,000	2,050
1994-03-18	2,040	2,070	2,020	2,070	50,000	2,070
1994-03-17	2,050	2,050	2,020	2,030	40,000	2,030
1994-03-16	2,080	2,090	2,050	2,050	34,000	2,050
1994-03-15	2,090	2,090	2,050	2,080	110,000	2,080
1994-03-14	1,950	2,050	1,950	2,050	86,000	2,050
1994-03-11	2,010	2,010	1,950	1,990	65,000	1,990
1994-03-10	2,070	2,090	2,010	2,010	49,000	2,010

分割・併合履歴： [1992-03-26]1株→1.1株

7294 (株)ヨロズ の時系列データ [1994年度]

7294 (株)ヨロズの時系列データ [1994年度]