7294 (株)ヨロズ の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-301,4701,4701,4701,4704,3001,470
1996-12-271,4401,4701,4401,4702,8001,470
1996-12-261,5001,5101,4401,4406,3001,440
1996-12-251,4701,5001,4601,5006001,500
1996-12-241,5601,5601,4701,5002,7001,500
1996-12-201,5401,5601,5301,53012,0001,530
1996-12-191,6001,6001,5301,53016,3001,530
1996-12-181,6001,6001,6001,60020,3001,600
1996-12-171,6001,6301,6001,63022,1001,630
1996-12-161,6401,6401,6401,64011,4001,640
1996-12-131,6001,6301,6001,62065,7001,620
1996-12-121,6001,6101,5901,60051,4001,600
1996-12-111,6001,6001,5701,6008,0001,600
1996-12-101,5901,5901,5901,5907,8001,590
1996-12-091,5601,5601,5601,56014,0001,560
1996-12-061,5601,5601,5001,5301,8001,530
1996-12-051,4801,5601,4801,56013,9001,560
1996-12-041,4901,4901,4701,49023,5001,490
1996-12-031,5701,5701,5301,5301,8001,530
1996-12-021,5701,5901,5701,5702,2001,570
1996-11-291,6001,6001,5701,6001,6001,600
1996-11-281,6001,6001,6001,6001001,600
1996-11-271,6401,6401,6301,63020,2001,630
1996-11-261,6801,6801,6301,63012,1001,630
1996-11-251,6601,6801,6601,6806001,680
1996-11-221,6701,6701,6601,6705,6001,670
1996-11-211,6401,6501,6401,6503,4001,650
1996-11-201,6701,6701,6401,64012,8001,640
1996-11-191,6501,6601,6401,65022,1001,650
1996-11-181,6501,6501,6501,6508,1001,650
1996-11-151,6301,6301,6101,62035,5001,620
1996-11-141,6201,6401,6201,62033,0001,620
1996-11-131,6201,6401,6201,6302,6001,630
1996-11-121,6301,6501,6301,65023,1001,650
1996-11-111,6501,6701,6501,67043,1001,670
1996-11-081,6001,6001,6001,6003,0001,600
1996-11-071,5901,5901,5701,5708001,570
1996-11-061,6101,6101,6001,6002,0001,600
1996-11-051,6001,6001,6001,6003,9001,600
1996-11-011,6501,6701,6201,6209001,620
1996-10-311,6701,6701,6201,6201,3001,620
1996-10-301,6801,6801,6201,6704,0001,670
1996-10-291,6801,6901,6801,6906,7001,690
1996-10-281,6401,6401,6401,6407001,640
1996-10-251,6901,7001,6701,6701,4001,670
1996-10-241,7001,7001,7001,7004001,700
1996-10-231,7001,7201,7001,7205,3001,720
1996-10-221,6901,7001,6901,7005,2001,700
1996-10-211,7201,7201,6901,6902,7001,690
1996-10-181,7001,7101,7001,70017,6001,700
1996-10-171,7001,7101,7001,7002,0001,700
1996-10-161,6901,7001,6801,70028,5001,700
1996-10-151,6601,6701,6401,67017,0001,670
1996-10-141,6501,6601,6501,6603,6001,660
1996-10-111,6401,6401,6401,6401,1001,640
1996-10-091,6701,6701,6201,62010,0001,620
1996-10-081,6601,6601,6201,6205,3001,620
1996-10-071,6401,6401,6301,63049,3001,630
1996-10-041,6201,6401,6201,63024,9001,630
1996-10-031,6401,6401,6201,6203,4001,620
1996-10-021,7001,7001,6501,65055,0001,650
1996-10-011,7201,7201,6901,7002,6001,700
1996-09-301,6501,6801,6501,67036,9001,670
1996-09-271,6301,6401,6201,62014,9001,620
1996-09-261,6201,6301,6201,62013,1001,620
1996-09-241,6001,6001,5701,60029,8001,600
1996-09-201,6701,6701,5501,60014,4001,600
1996-09-191,6501,6501,6301,6504,1001,650
1996-09-181,7001,7201,6501,6505,6001,650
1996-09-171,7001,7301,7001,7005,1001,700
1996-09-131,6801,7001,6501,69010,8001,690
1996-09-121,7401,7401,7001,7009,4001,700
1996-09-111,7501,7501,7201,7402,5001,740
1996-09-101,7301,7601,7101,76012,8001,760
1996-09-091,7301,7301,7301,7301,2001,730
1996-09-061,7001,7301,7001,7001,9001,700
1996-09-051,7101,7301,7001,73051,9001,730
1996-09-041,6801,7101,6801,70035,2001,700
1996-09-031,6801,7001,6801,7001,9001,700
1996-09-021,7001,7001,7001,7004001,700
1996-08-301,7801,7801,7601,77029,0001,770
1996-08-291,7901,7901,7601,7806,0001,780
1996-08-281,8001,8001,7701,7803,8001,780
1996-08-271,7301,7601,7301,7603001,760
1996-08-261,7301,7301,7201,73022,2001,730
1996-08-231,7501,7801,7301,7303,6001,730
1996-08-221,7501,7801,7501,7807001,780
1996-08-211,7801,7801,7801,7808001,780
1996-08-201,7801,7801,7801,7801,5001,780
1996-08-191,7301,7401,7301,7403,7001,740
1996-08-161,7401,7501,7301,73031,9001,730
1996-08-151,7301,7601,7301,75014,4001,750
1996-08-141,7101,7301,7101,7301,4001,730
1996-08-131,7401,7401,7101,7101,2001,710
1996-08-121,7601,7601,7201,7201,5001,720
1996-08-091,7201,7501,7201,7201,6001,720
1996-08-081,7201,7201,7101,7203001,720
1996-08-071,7201,7301,7001,7103,5001,710
1996-08-061,7201,7201,7101,7101,4001,710
1996-08-051,7201,7301,7201,7302,5001,730
1996-08-021,7201,7301,7101,72012,7001,720
1996-08-011,7101,7301,7101,73018,5001,730
1996-07-311,7101,7301,7001,71016,7001,710
1996-07-301,7201,7201,7001,7106,5001,710
1996-07-291,7801,7901,7701,7802,6001,780
1996-07-261,8301,8501,8001,8007,5001,800
1996-07-251,8401,8501,8301,8304,6001,830
1996-07-241,9001,9001,8401,85011,2001,850
1996-07-231,8801,9001,8801,9002,6001,900
1996-07-221,9001,9801,8801,9006,7001,900
1996-07-191,8901,8901,8801,8906,0001,890
1996-07-181,9301,9301,8801,88019,6001,880
1996-07-171,9601,9701,9601,9605,7001,960
1996-07-161,9602,0001,8901,9604,4001,960
1996-07-151,9902,0301,9901,99010,7001,990
1996-07-122,0402,0502,0002,0301,5002,030
1996-07-112,0902,1202,0902,1008,0002,100
1996-07-102,0902,1002,0902,09025,1002,090
1996-07-092,0702,0702,0702,07028,5002,070
1996-07-082,0302,0501,9902,0502,4002,050
1996-07-052,0702,0902,0702,09022,8002,090
1996-07-042,0302,0602,0102,05025,3002,050
1996-07-032,0502,0502,0302,03016,2002,030
1996-07-022,0402,0602,0202,06041,8002,060
1996-07-012,0202,0402,0002,0405,9002,040
1996-06-282,0002,0001,9901,9902,3001,990
1996-06-272,0302,0301,9801,9802,3001,980
1996-06-262,0002,0402,0002,0306,5002,030
1996-06-251,9402,0001,9402,00018,1002,000
1996-06-242,0302,0401,9701,9708,0001,970
1996-06-212,0302,0302,0202,03010,5002,030
1996-06-202,0202,0301,9802,03018,7002,030
1996-06-191,9802,0101,9802,0105,5002,010
1996-06-182,0102,0101,9801,9809,2001,980
1996-06-172,0102,0301,9802,00010,7002,000
1996-06-141,9302,0301,9301,98034,1001,980
1996-06-132,0202,0202,0002,0001,5002,000
1996-06-122,0002,0301,9802,0306,8002,030
1996-06-112,0002,0202,0002,00013,7002,000
1996-06-102,0502,0502,0302,05033,7002,050
1996-06-072,0002,0602,0002,06017,6002,060
1996-06-062,0002,0302,0002,0008,9002,000
1996-06-052,0302,0402,0002,0001,5002,000
1996-06-042,0002,0402,0002,0301,3002,030
1996-06-032,0102,0202,0002,0002,8002,000
1996-05-312,0502,0502,0102,0401,3002,040
1996-05-302,0002,0502,0002,0505,9002,050
1996-05-292,0502,0502,0202,0203,9002,020
1996-05-282,0002,0502,0002,0508,2002,050
1996-05-272,0002,0002,0002,0007,9002,000
1996-05-242,0302,0302,0002,0007,1002,000
1996-05-232,0202,0302,0202,03010,4002,030
1996-05-222,0302,0302,0002,0206,9002,020
1996-05-212,0602,0602,0002,03012,8002,030
1996-05-202,0502,0502,0402,05011,8002,050
1996-05-172,0302,0502,0302,0403,6002,040
1996-05-162,0302,0702,0202,07043,6002,070
1996-05-152,0302,0402,0002,0208,2002,020
1996-05-142,0002,0302,0002,00049,9002,000
1996-05-132,0002,0302,0002,00020,1002,000
1996-05-102,0202,0302,0002,0009,9002,000
1996-05-092,0202,0201,9901,9904,5001,990
1996-05-082,0002,0302,0002,0301,7002,030
1996-05-072,0302,0301,9802,01016,6002,010
1996-05-021,9902,0301,9802,03013,4002,030
1996-05-012,0202,0302,0002,03026,3002,030
1996-04-302,0002,0502,0002,01013,2002,010
1996-04-262,0002,0601,9902,05056,7002,050
1996-04-251,9301,9701,9301,96062,9001,960
1996-04-241,9101,9301,9101,91014,5001,910
1996-04-231,9101,9201,9001,9109,6001,910
1996-04-221,9501,9501,9101,9103,5001,910
1996-04-191,9701,9701,9001,9203,5001,920
1996-04-181,9001,9701,9001,97010,9001,970
1996-04-171,8901,9501,8901,9508001,950
1996-04-161,8501,9901,8501,95018,3001,950
1996-04-151,8801,9001,8601,9002,3001,900
1996-04-121,8801,8801,8501,8505,1001,850
1996-04-111,9101,9101,8501,8602,6001,860
1996-04-101,9001,9301,9001,9306,8001,930
1996-04-091,9401,9401,8901,9001,8001,900
1996-04-081,9001,9001,8601,9002,2001,900
1996-04-051,9001,9001,8501,9007,4001,900
1996-04-041,9001,9001,8501,8502,6001,850
1996-04-031,9001,9301,9001,9003,3001,900
1996-04-021,9401,9401,9001,9001,5001,900
1996-04-011,9502,0001,9201,95028,5001,950
1996-03-291,8902,0001,8602,0004,5002,000
1996-03-281,8001,8601,8001,8601,5001,860
1996-03-271,8401,8501,8101,8506001,850
1996-03-261,8301,8601,8301,8502,3001,850
1996-03-251,8301,8301,8201,83024,8001,830
1996-03-221,8101,8301,7901,81031,7001,810
1996-03-211,7901,8001,7701,8002,5001,800
1996-03-191,7301,7901,7301,7902,7001,790
1996-03-181,7701,7901,7001,7902,9001,790
1996-03-151,7001,8001,7001,8003,2001,800
1996-03-141,6501,7001,6501,68015,1001,680
1996-03-131,6601,6801,6501,66020,4001,660
1996-03-121,6801,7001,6601,66028,6001,660
1996-03-111,7001,7001,6701,70019,5001,700
1996-03-081,6301,7001,6301,70013,8001,700
1996-03-071,7001,7001,6901,6903,7001,690
1996-03-061,7301,7301,6901,70012,7001,700
1996-03-051,7401,7501,7301,7301,6001,730
1996-03-041,7201,7901,6901,7301,4001,730
1996-03-011,6901,7001,6801,69025,4001,690
1996-02-291,7001,7101,7001,70010,8001,700
1996-02-281,7101,7401,7101,7407,1001,740
1996-02-271,7901,7901,7101,71019,5001,710
1996-02-261,8001,8001,7901,7907,0001,790
1996-02-231,8201,8201,7801,80017,9001,800
1996-02-221,8001,8101,8001,8009,5001,800
1996-02-211,8301,8301,7801,81020,4001,810
1996-02-201,8201,8301,8201,8301,2001,830
1996-02-191,8001,8301,8001,82019,0001,820
1996-02-161,8101,8101,8001,80044,2001,800
1996-02-151,8401,8501,8201,82023,7001,820
1996-02-141,8401,8501,8401,84034,9001,840
1996-02-131,8401,8501,8201,84021,0001,840
1996-02-091,8201,8201,8001,8109,8001,810
1996-02-081,8201,8301,8001,82023,5001,820
1996-02-071,8401,8701,8401,8605,1001,860
1996-02-061,8701,8701,8501,8508,4001,850
1996-02-051,9201,9201,8701,8706,2001,870
1996-02-021,9401,9401,8801,9202,9001,920
1996-02-012,0002,0001,9501,95018,8001,950
1996-01-311,9902,0001,9602,00011,5002,000
1996-01-302,0102,0202,0102,01029,1002,010
1996-01-292,0602,0602,0102,01035,6002,010
1996-01-262,0402,0602,0202,06071,3002,060
1996-01-252,0102,0402,0102,040566,9002,040
1996-01-242,0402,0502,0002,010556,5002,010
1996-01-232,0502,0902,0502,0507,6002,050
1996-01-222,0402,1002,0102,06022,7002,060
1996-01-192,0802,0801,9702,00046,1002,000
1996-01-182,0202,0501,9902,04045,8002,040
1996-01-171,9502,0001,9402,00019,7002,000
1996-01-161,9401,9401,9201,9308,7001,930
1996-01-121,9101,9301,9101,91021,3001,910
1996-01-111,9301,9401,8801,93027,0001,930
1996-01-101,8901,9401,8901,9303,3001,930
1996-01-091,9101,9501,9101,9209,8001,920
1996-01-081,8701,9001,8701,8906,0001,890
1996-01-051,8901,9001,8601,87021,9001,870
1996-01-041,9001,9001,8901,8904,1001,890

分割・併合履歴 : [1992-03-26]1株→1.1株