7294 (株)ヨロズ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 408 | 425 | 400 | 425 | 9,300 | 425 |
| 2000-12-28 | 408 | 420 | 408 | 410 | 8,200 | 410 |
| 2000-12-27 | 402 | 413 | 402 | 413 | 8,300 | 413 |
| 2000-12-26 | 409 | 414 | 400 | 414 | 20,000 | 414 |
| 2000-12-25 | 419 | 420 | 390 | 409 | 4,300 | 409 |
| 2000-12-22 | 403 | 408 | 403 | 408 | 7,700 | 408 |
| 2000-12-21 | 400 | 403 | 391 | 391 | 8,200 | 391 |
| 2000-12-20 | 415 | 420 | 404 | 419 | 24,600 | 419 |
| 2000-12-19 | 416 | 423 | 416 | 416 | 12,100 | 416 |
| 2000-12-18 | 432 | 432 | 420 | 430 | 28,400 | 430 |
| 2000-12-15 | 434 | 437 | 428 | 434 | 36,200 | 434 |
| 2000-12-14 | 430 | 455 | 429 | 445 | 49,700 | 445 |
| 2000-12-13 | 422 | 430 | 422 | 430 | 12,500 | 430 |
| 2000-12-12 | 426 | 430 | 411 | 416 | 17,100 | 416 |
| 2000-12-11 | 428 | 428 | 402 | 426 | 9,600 | 426 |
| 2000-12-08 | 414 | 429 | 410 | 429 | 45,100 | 429 |
| 2000-12-07 | 405 | 419 | 405 | 418 | 14,300 | 418 |
| 2000-12-06 | 417 | 420 | 409 | 420 | 14,400 | 420 |
| 2000-12-05 | 407 | 407 | 401 | 402 | 2,800 | 402 |
| 2000-12-04 | 401 | 409 | 401 | 402 | 16,500 | 402 |
| 2000-12-01 | 420 | 425 | 409 | 410 | 65,100 | 410 |
| 2000-11-30 | 385 | 420 | 385 | 420 | 15,700 | 420 |
| 2000-11-29 | 400 | 400 | 394 | 394 | 2,800 | 394 |
| 2000-11-28 | 410 | 410 | 398 | 400 | 8,800 | 400 |
| 2000-11-27 | 419 | 425 | 406 | 406 | 5,000 | 406 |
| 2000-11-24 | 399 | 411 | 399 | 408 | 2,000 | 408 |
| 2000-11-22 | 394 | 411 | 394 | 411 | 12,300 | 411 |
| 2000-11-21 | 390 | 399 | 390 | 399 | 800 | 399 |
| 2000-11-20 | 400 | 400 | 383 | 390 | 17,300 | 390 |
| 2000-11-17 | 404 | 420 | 400 | 420 | 10,000 | 420 |
| 2000-11-16 | 414 | 415 | 405 | 405 | 8,100 | 405 |
| 2000-11-15 | 411 | 419 | 409 | 415 | 10,000 | 415 |
| 2000-11-14 | 411 | 424 | 411 | 424 | 2,400 | 424 |
| 2000-11-13 | 414 | 421 | 411 | 418 | 6,900 | 418 |
| 2000-11-10 | 416 | 438 | 414 | 414 | 20,900 | 414 |
| 2000-11-09 | 425 | 425 | 413 | 415 | 4,300 | 415 |
| 2000-11-08 | 435 | 439 | 425 | 425 | 23,500 | 425 |
| 2000-11-07 | 430 | 434 | 421 | 427 | 20,700 | 427 |
| 2000-11-06 | 420 | 434 | 415 | 430 | 34,400 | 430 |
| 2000-11-02 | 419 | 420 | 415 | 420 | 13,000 | 420 |
| 2000-11-01 | 416 | 422 | 411 | 420 | 39,700 | 420 |
| 2000-10-31 | 400 | 424 | 400 | 424 | 53,400 | 424 |
| 2000-10-30 | 373 | 395 | 373 | 395 | 6,900 | 395 |
| 2000-10-27 | 380 | 395 | 380 | 393 | 7,600 | 393 |
| 2000-10-26 | 350 | 378 | 350 | 378 | 5,300 | 378 |
| 2000-10-25 | 380 | 382 | 361 | 380 | 7,700 | 380 |
| 2000-10-24 | 380 | 380 | 375 | 380 | 2,800 | 380 |
| 2000-10-23 | 378 | 380 | 378 | 380 | 2,300 | 380 |
| 2000-10-20 | 379 | 395 | 378 | 378 | 13,400 | 378 |
| 2000-10-19 | 379 | 379 | 361 | 379 | 4,200 | 379 |
| 2000-10-18 | 378 | 379 | 365 | 379 | 8,800 | 379 |
| 2000-10-17 | 397 | 397 | 380 | 381 | 2,800 | 381 |
| 2000-10-16 | 380 | 399 | 380 | 399 | 2,600 | 399 |
| 2000-10-13 | 400 | 400 | 365 | 380 | 11,300 | 380 |
| 2000-10-12 | 405 | 405 | 395 | 400 | 4,100 | 400 |
| 2000-10-11 | 405 | 405 | 399 | 405 | 6,900 | 405 |
| 2000-10-10 | 400 | 419 | 400 | 404 | 9,400 | 404 |
| 2000-10-06 | 415 | 425 | 401 | 401 | 3,200 | 401 |
| 2000-10-05 | 419 | 419 | 404 | 404 | 15,500 | 404 |
| 2000-10-04 | 419 | 424 | 410 | 411 | 13,400 | 411 |
| 2000-10-03 | 421 | 421 | 406 | 420 | 8,300 | 420 |
| 2000-10-02 | 410 | 412 | 400 | 411 | 6,900 | 411 |
| 2000-09-29 | 401 | 414 | 401 | 414 | 9,300 | 414 |
| 2000-09-28 | 401 | 412 | 400 | 400 | 10,200 | 400 |
| 2000-09-27 | 400 | 430 | 400 | 401 | 4,300 | 401 |
| 2000-09-26 | 440 | 440 | 425 | 425 | 3,300 | 425 |
| 2000-09-25 | 430 | 441 | 428 | 438 | 13,700 | 438 |
| 2000-09-22 | 470 | 470 | 428 | 428 | 53,100 | 428 |
| 2000-09-21 | 419 | 470 | 410 | 470 | 31,200 | 470 |
| 2000-09-20 | 410 | 420 | 406 | 419 | 21,200 | 419 |
| 2000-09-19 | 414 | 414 | 405 | 410 | 9,600 | 410 |
| 2000-09-18 | 402 | 410 | 402 | 410 | 5,000 | 410 |
| 2000-09-14 | 401 | 410 | 401 | 403 | 3,500 | 403 |
| 2000-09-13 | 403 | 405 | 401 | 401 | 18,400 | 401 |
| 2000-09-12 | 410 | 415 | 405 | 405 | 3,500 | 405 |
| 2000-09-11 | 434 | 434 | 401 | 407 | 6,500 | 407 |
| 2000-09-08 | 420 | 427 | 420 | 424 | 10,800 | 424 |
| 2000-09-07 | 405 | 405 | 397 | 401 | 6,200 | 401 |
| 2000-09-06 | 405 | 406 | 395 | 399 | 3,800 | 399 |
| 2000-09-05 | 401 | 403 | 401 | 402 | 5,500 | 402 |
| 2000-09-04 | 420 | 420 | 413 | 413 | 3,000 | 413 |
| 2000-09-01 | 427 | 428 | 425 | 425 | 13,700 | 425 |
| 2000-08-31 | 427 | 427 | 421 | 422 | 5,000 | 422 |
| 2000-08-30 | 425 | 427 | 425 | 427 | 12,700 | 427 |
| 2000-08-29 | 429 | 439 | 425 | 425 | 13,700 | 425 |
| 2000-08-28 | 431 | 433 | 426 | 429 | 9,500 | 429 |
| 2000-08-25 | 440 | 440 | 425 | 439 | 8,800 | 439 |
| 2000-08-24 | 429 | 441 | 426 | 439 | 22,400 | 439 |
| 2000-08-23 | 432 | 432 | 422 | 422 | 16,200 | 422 |
| 2000-08-22 | 425 | 448 | 425 | 432 | 17,400 | 432 |
| 2000-08-21 | 415 | 425 | 415 | 425 | 14,500 | 425 |
| 2000-08-18 | 410 | 415 | 410 | 415 | 17,300 | 415 |
| 2000-08-17 | 406 | 415 | 402 | 415 | 6,000 | 415 |
| 2000-08-16 | 420 | 425 | 405 | 405 | 11,600 | 405 |
| 2000-08-15 | 415 | 417 | 405 | 411 | 19,600 | 411 |
| 2000-08-14 | 420 | 420 | 407 | 410 | 3,100 | 410 |
| 2000-08-11 | 410 | 426 | 410 | 415 | 3,500 | 415 |
| 2000-08-10 | 416 | 428 | 416 | 427 | 6,600 | 427 |
| 2000-08-09 | 428 | 429 | 416 | 416 | 4,900 | 416 |
| 2000-08-08 | 435 | 435 | 420 | 429 | 6,400 | 429 |
| 2000-08-07 | 400 | 420 | 400 | 420 | 7,200 | 420 |
| 2000-08-04 | 400 | 402 | 400 | 402 | 16,700 | 402 |
| 2000-08-03 | 400 | 408 | 399 | 401 | 30,000 | 401 |
| 2000-08-02 | 416 | 419 | 416 | 417 | 10,000 | 417 |
| 2000-08-01 | 396 | 439 | 396 | 427 | 30,900 | 427 |
| 2000-07-31 | 401 | 401 | 390 | 400 | 54,600 | 400 |
| 2000-07-28 | 452 | 455 | 418 | 425 | 44,300 | 425 |
| 2000-07-27 | 460 | 460 | 450 | 452 | 12,900 | 452 |
| 2000-07-26 | 459 | 465 | 459 | 462 | 16,800 | 462 |
| 2000-07-25 | 452 | 465 | 452 | 459 | 24,500 | 459 |
| 2000-07-24 | 445 | 455 | 441 | 447 | 28,500 | 447 |
| 2000-07-21 | 465 | 470 | 450 | 470 | 39,400 | 470 |
| 2000-07-19 | 441 | 470 | 441 | 470 | 25,600 | 470 |
| 2000-07-18 | 466 | 485 | 451 | 452 | 55,300 | 452 |
| 2000-07-17 | 501 | 503 | 471 | 471 | 56,700 | 471 |
| 2000-07-14 | 501 | 510 | 496 | 499 | 222,000 | 499 |
| 2000-07-13 | 447 | 475 | 440 | 471 | 183,200 | 471 |
| 2000-07-12 | 450 | 450 | 441 | 445 | 29,700 | 445 |
| 2000-07-11 | 450 | 450 | 435 | 448 | 56,300 | 448 |
| 2000-07-10 | 443 | 449 | 439 | 447 | 91,700 | 447 |
| 2000-07-07 | 437 | 445 | 413 | 418 | 15,000 | 418 |
| 2000-07-06 | 430 | 430 | 425 | 430 | 24,200 | 430 |
| 2000-07-05 | 449 | 450 | 431 | 435 | 40,400 | 435 |
| 2000-07-04 | 440 | 450 | 430 | 450 | 74,700 | 450 |
| 2000-07-03 | 424 | 433 | 420 | 433 | 36,400 | 433 |
| 2000-06-30 | 400 | 425 | 400 | 408 | 43,400 | 408 |
| 2000-06-29 | 427 | 427 | 400 | 400 | 46,900 | 400 |
| 2000-06-28 | 439 | 439 | 425 | 437 | 76,800 | 437 |
| 2000-06-27 | 413 | 440 | 411 | 440 | 163,700 | 440 |
| 2000-06-26 | 409 | 419 | 399 | 411 | 107,000 | 411 |
| 2000-06-23 | 360 | 401 | 357 | 399 | 201,800 | 399 |
| 2000-06-22 | 357 | 380 | 357 | 370 | 208,200 | 370 |
| 2000-06-21 | 345 | 365 | 345 | 355 | 123,900 | 355 |
| 2000-06-20 | 325 | 341 | 325 | 340 | 110,300 | 340 |
| 2000-06-19 | 329 | 330 | 321 | 325 | 38,900 | 325 |
| 2000-06-16 | 312 | 330 | 312 | 330 | 17,600 | 330 |
| 2000-06-15 | 330 | 330 | 315 | 327 | 18,700 | 327 |
| 2000-06-14 | 320 | 330 | 315 | 330 | 69,900 | 330 |
| 2000-06-13 | 309 | 320 | 309 | 320 | 27,400 | 320 |
| 2000-06-12 | 305 | 311 | 300 | 311 | 30,200 | 311 |
| 2000-06-09 | 300 | 305 | 291 | 295 | 33,300 | 295 |
| 2000-06-08 | 310 | 312 | 307 | 311 | 44,500 | 311 |
| 2000-06-07 | 315 | 315 | 306 | 315 | 14,800 | 315 |
| 2000-06-06 | 310 | 320 | 310 | 316 | 21,400 | 316 |
| 2000-06-05 | 313 | 313 | 300 | 310 | 18,000 | 310 |
| 2000-06-02 | 307 | 310 | 300 | 309 | 20,500 | 309 |
| 2000-06-01 | 319 | 319 | 310 | 317 | 15,800 | 317 |
| 2000-05-31 | 310 | 319 | 310 | 319 | 16,600 | 319 |
| 2000-05-30 | 306 | 319 | 298 | 318 | 20,900 | 318 |
| 2000-05-29 | 327 | 327 | 312 | 321 | 15,900 | 321 |
| 2000-05-26 | 316 | 316 | 307 | 312 | 42,800 | 312 |
| 2000-05-25 | 319 | 319 | 305 | 316 | 75,600 | 316 |
| 2000-05-24 | 290 | 290 | 280 | 280 | 22,500 | 280 |
| 2000-05-23 | 290 | 292 | 280 | 290 | 28,400 | 290 |
| 2000-05-22 | 299 | 300 | 285 | 290 | 38,900 | 290 |
| 2000-05-19 | 297 | 300 | 291 | 299 | 71,800 | 299 |
| 2000-05-18 | 325 | 325 | 281 | 300 | 142,900 | 300 |
| 2000-05-17 | 325 | 327 | 315 | 321 | 103,300 | 321 |
| 2000-05-16 | 370 | 370 | 330 | 344 | 179,300 | 344 |
| 2000-05-15 | 330 | 370 | 330 | 355 | 328,200 | 355 |
| 2000-05-12 | 306 | 325 | 295 | 325 | 170,600 | 325 |
| 2000-05-11 | 300 | 312 | 290 | 290 | 181,300 | 290 |
| 2000-05-10 | 300 | 310 | 283 | 305 | 307,900 | 305 |
| 2000-05-09 | 235 | 260 | 235 | 260 | 23,400 | 260 |
| 2000-05-08 | 232 | 242 | 232 | 240 | 11,900 | 240 |
| 2000-05-02 | 231 | 233 | 231 | 231 | 12,600 | 231 |
| 2000-05-01 | 231 | 244 | 230 | 235 | 23,700 | 235 |
| 2000-04-28 | 245 | 249 | 236 | 236 | 48,600 | 236 |
| 2000-04-27 | 236 | 256 | 236 | 250 | 24,200 | 250 |
| 2000-04-26 | 236 | 252 | 236 | 241 | 22,500 | 241 |
| 2000-04-25 | 236 | 250 | 236 | 240 | 34,400 | 240 |
| 2000-04-24 | 237 | 238 | 236 | 236 | 35,000 | 236 |
| 2000-04-21 | 243 | 243 | 236 | 237 | 3,000 | 237 |
| 2000-04-20 | 237 | 245 | 235 | 243 | 13,000 | 243 |
| 2000-04-19 | 237 | 243 | 230 | 235 | 18,100 | 235 |
| 2000-04-18 | 248 | 248 | 233 | 236 | 41,900 | 236 |
| 2000-04-17 | 233 | 238 | 230 | 233 | 26,200 | 233 |
| 2000-04-14 | 244 | 245 | 240 | 240 | 31,800 | 240 |
| 2000-04-13 | 244 | 249 | 243 | 244 | 25,700 | 244 |
| 2000-04-12 | 248 | 252 | 247 | 249 | 28,500 | 249 |
| 2000-04-11 | 253 | 254 | 248 | 249 | 29,100 | 249 |
| 2000-04-10 | 251 | 260 | 251 | 256 | 45,600 | 256 |
| 2000-04-07 | 246 | 248 | 243 | 248 | 57,900 | 248 |
| 2000-04-06 | 247 | 251 | 246 | 248 | 29,700 | 248 |
| 2000-04-05 | 246 | 247 | 246 | 247 | 32,100 | 247 |
| 2000-04-04 | 248 | 248 | 243 | 246 | 20,900 | 246 |
| 2000-04-03 | 248 | 256 | 243 | 254 | 9,500 | 254 |
| 2000-03-31 | 240 | 243 | 236 | 243 | 23,800 | 243 |
| 2000-03-30 | 244 | 249 | 241 | 241 | 17,700 | 241 |
| 2000-03-29 | 250 | 251 | 246 | 246 | 29,100 | 246 |
| 2000-03-28 | 242 | 252 | 242 | 252 | 27,900 | 252 |
| 2000-03-27 | 238 | 249 | 238 | 240 | 23,600 | 240 |
| 2000-03-24 | 240 | 250 | 236 | 237 | 28,500 | 237 |
| 2000-03-23 | 230 | 238 | 230 | 238 | 39,800 | 238 |
| 2000-03-22 | 246 | 246 | 226 | 230 | 61,300 | 230 |
| 2000-03-21 | 255 | 255 | 235 | 245 | 71,200 | 245 |
| 2000-03-17 | 250 | 250 | 240 | 240 | 26,200 | 240 |
| 2000-03-16 | 237 | 250 | 235 | 250 | 53,300 | 250 |
| 2000-03-15 | 240 | 242 | 232 | 237 | 71,500 | 237 |
| 2000-03-14 | 250 | 252 | 241 | 242 | 38,300 | 242 |
| 2000-03-13 | 263 | 263 | 245 | 250 | 53,600 | 250 |
| 2000-03-10 | 258 | 260 | 251 | 260 | 58,900 | 260 |
| 2000-03-09 | 266 | 266 | 258 | 258 | 24,000 | 258 |
| 2000-03-08 | 275 | 278 | 265 | 265 | 26,700 | 265 |
| 2000-03-07 | 276 | 279 | 269 | 270 | 24,900 | 270 |
| 2000-03-06 | 290 | 290 | 276 | 276 | 4,400 | 276 |
| 2000-03-03 | 285 | 285 | 270 | 285 | 8,900 | 285 |
| 2000-03-02 | 270 | 285 | 265 | 285 | 9,000 | 285 |
| 2000-03-01 | 270 | 278 | 264 | 270 | 13,300 | 270 |
| 2000-02-29 | 261 | 276 | 261 | 276 | 11,900 | 276 |
| 2000-02-28 | 260 | 270 | 260 | 267 | 4,000 | 267 |
| 2000-02-25 | 255 | 266 | 255 | 265 | 9,100 | 265 |
| 2000-02-24 | 255 | 258 | 250 | 257 | 15,800 | 257 |
| 2000-02-23 | 260 | 260 | 250 | 260 | 10,700 | 260 |
| 2000-02-22 | 267 | 271 | 265 | 265 | 22,200 | 265 |
| 2000-02-21 | 268 | 271 | 268 | 268 | 12,800 | 268 |
| 2000-02-18 | 270 | 272 | 266 | 268 | 6,200 | 268 |
| 2000-02-17 | 270 | 271 | 270 | 270 | 3,800 | 270 |
| 2000-02-16 | 270 | 270 | 266 | 269 | 28,100 | 269 |
| 2000-02-15 | 279 | 285 | 270 | 270 | 16,300 | 270 |
| 2000-02-14 | 289 | 291 | 285 | 285 | 17,400 | 285 |
| 2000-02-10 | 286 | 289 | 277 | 289 | 20,800 | 289 |
| 2000-02-09 | 281 | 285 | 277 | 285 | 35,500 | 285 |
| 2000-02-08 | 300 | 300 | 286 | 287 | 18,500 | 287 |
| 2000-02-07 | 300 | 301 | 296 | 300 | 41,900 | 300 |
| 2000-02-04 | 304 | 304 | 300 | 300 | 11,900 | 300 |
| 2000-02-03 | 283 | 305 | 283 | 304 | 31,100 | 304 |
| 2000-02-02 | 286 | 286 | 281 | 283 | 41,100 | 283 |
| 2000-02-01 | 294 | 294 | 285 | 285 | 14,500 | 285 |
| 2000-01-31 | 284 | 285 | 283 | 284 | 20,200 | 284 |
| 2000-01-28 | 284 | 287 | 283 | 283 | 35,500 | 283 |
| 2000-01-27 | 290 | 294 | 283 | 293 | 43,100 | 293 |
| 2000-01-26 | 307 | 307 | 291 | 294 | 39,100 | 294 |
| 2000-01-25 | 309 | 309 | 298 | 298 | 27,900 | 298 |
| 2000-01-24 | 301 | 318 | 299 | 313 | 18,400 | 313 |
| 2000-01-21 | 301 | 302 | 299 | 299 | 33,900 | 299 |
| 2000-01-20 | 301 | 307 | 300 | 301 | 29,000 | 301 |
| 2000-01-19 | 308 | 308 | 298 | 298 | 25,000 | 298 |
| 2000-01-18 | 300 | 308 | 282 | 308 | 39,900 | 308 |
| 2000-01-17 | 280 | 300 | 278 | 295 | 112,700 | 295 |
| 2000-01-14 | 285 | 290 | 280 | 281 | 31,400 | 281 |
| 2000-01-13 | 295 | 295 | 270 | 290 | 40,800 | 290 |
| 2000-01-12 | 300 | 301 | 295 | 295 | 10,600 | 295 |
| 2000-01-11 | 291 | 301 | 290 | 300 | 50,900 | 300 |
| 2000-01-07 | 300 | 305 | 280 | 285 | 43,600 | 285 |
| 2000-01-06 | 313 | 313 | 290 | 305 | 16,300 | 305 |
| 2000-01-05 | 305 | 312 | 295 | 312 | 15,600 | 312 |
| 2000-01-04 | 310 | 315 | 305 | 310 | 5,300 | 310 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
