7294 (株)ヨロズ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 315 | 356 | 307 | 356 | 34,100 | 356 |
| 2001-12-27 | 315 | 318 | 305 | 315 | 18,900 | 315 |
| 2001-12-26 | 330 | 335 | 324 | 325 | 18,200 | 325 |
| 2001-12-25 | 356 | 356 | 330 | 330 | 10,500 | 330 |
| 2001-12-21 | 341 | 356 | 341 | 356 | 9,500 | 356 |
| 2001-12-20 | 317 | 338 | 317 | 338 | 11,700 | 338 |
| 2001-12-19 | 315 | 320 | 305 | 316 | 5,000 | 316 |
| 2001-12-18 | 316 | 317 | 315 | 317 | 12,000 | 317 |
| 2001-12-17 | 310 | 312 | 305 | 311 | 8,300 | 311 |
| 2001-12-14 | 313 | 320 | 312 | 312 | 32,200 | 312 |
| 2001-12-13 | 320 | 320 | 315 | 320 | 6,700 | 320 |
| 2001-12-12 | 314 | 330 | 314 | 321 | 7,000 | 321 |
| 2001-12-11 | 330 | 330 | 315 | 322 | 17,900 | 322 |
| 2001-12-10 | 335 | 337 | 325 | 330 | 20,000 | 330 |
| 2001-12-07 | 331 | 357 | 325 | 335 | 22,700 | 335 |
| 2001-12-06 | 332 | 342 | 330 | 342 | 16,700 | 342 |
| 2001-12-05 | 341 | 341 | 322 | 328 | 8,500 | 328 |
| 2001-12-04 | 333 | 349 | 328 | 346 | 2,900 | 346 |
| 2001-12-03 | 361 | 361 | 337 | 340 | 3,400 | 340 |
| 2001-11-30 | 340 | 356 | 340 | 356 | 3,100 | 356 |
| 2001-11-29 | 359 | 360 | 349 | 349 | 22,200 | 349 |
| 2001-11-28 | 357 | 362 | 353 | 360 | 4,200 | 360 |
| 2001-11-27 | 355 | 374 | 355 | 372 | 5,400 | 372 |
| 2001-11-26 | 383 | 383 | 367 | 375 | 4,500 | 375 |
| 2001-11-22 | 375 | 375 | 366 | 375 | 12,600 | 375 |
| 2001-11-21 | 371 | 378 | 371 | 378 | 3,300 | 378 |
| 2001-11-20 | 386 | 388 | 373 | 380 | 8,900 | 380 |
| 2001-11-19 | 375 | 385 | 374 | 385 | 24,300 | 385 |
| 2001-11-16 | 385 | 387 | 375 | 375 | 15,200 | 375 |
| 2001-11-15 | 370 | 385 | 370 | 385 | 6,000 | 385 |
| 2001-11-14 | 389 | 389 | 384 | 385 | 2,300 | 385 |
| 2001-11-13 | 365 | 389 | 365 | 389 | 4,200 | 389 |
| 2001-11-12 | 400 | 401 | 365 | 389 | 6,900 | 389 |
| 2001-11-09 | 400 | 415 | 400 | 415 | 12,100 | 415 |
| 2001-11-08 | 400 | 400 | 380 | 399 | 11,500 | 399 |
| 2001-11-07 | 381 | 400 | 381 | 400 | 5,800 | 400 |
| 2001-11-06 | 400 | 400 | 394 | 400 | 5,200 | 400 |
| 2001-11-05 | 400 | 400 | 397 | 400 | 5,900 | 400 |
| 2001-11-02 | 387 | 400 | 385 | 395 | 12,600 | 395 |
| 2001-11-01 | 399 | 399 | 386 | 387 | 6,600 | 387 |
| 2001-10-31 | 389 | 395 | 386 | 395 | 3,800 | 395 |
| 2001-10-30 | 398 | 398 | 390 | 394 | 2,800 | 394 |
| 2001-10-29 | 395 | 400 | 393 | 400 | 5,200 | 400 |
| 2001-10-26 | 390 | 397 | 385 | 395 | 8,800 | 395 |
| 2001-10-25 | 375 | 390 | 374 | 390 | 11,000 | 390 |
| 2001-10-24 | 372 | 375 | 370 | 375 | 28,500 | 375 |
| 2001-10-23 | 371 | 374 | 362 | 374 | 13,000 | 374 |
| 2001-10-22 | 369 | 369 | 363 | 367 | 10,000 | 367 |
| 2001-10-19 | 361 | 361 | 359 | 361 | 6,300 | 361 |
| 2001-10-18 | 370 | 370 | 360 | 364 | 3,800 | 364 |
| 2001-10-17 | 369 | 370 | 366 | 370 | 4,900 | 370 |
| 2001-10-16 | 367 | 369 | 367 | 369 | 6,000 | 369 |
| 2001-10-15 | 373 | 373 | 367 | 367 | 5,600 | 367 |
| 2001-10-12 | 374 | 374 | 370 | 374 | 37,000 | 374 |
| 2001-10-11 | 373 | 373 | 366 | 371 | 12,800 | 371 |
| 2001-10-10 | 372 | 372 | 369 | 369 | 8,300 | 369 |
| 2001-10-09 | 373 | 373 | 362 | 371 | 11,100 | 371 |
| 2001-10-05 | 373 | 373 | 368 | 373 | 10,200 | 373 |
| 2001-10-04 | 373 | 374 | 369 | 373 | 24,400 | 373 |
| 2001-10-03 | 365 | 371 | 365 | 370 | 19,700 | 370 |
| 2001-10-02 | 355 | 369 | 354 | 365 | 24,300 | 365 |
| 2001-10-01 | 350 | 360 | 342 | 355 | 18,100 | 355 |
| 2001-09-28 | 331 | 350 | 330 | 349 | 19,400 | 349 |
| 2001-09-27 | 330 | 333 | 330 | 330 | 11,600 | 330 |
| 2001-09-26 | 330 | 339 | 325 | 335 | 6,100 | 335 |
| 2001-09-25 | 360 | 366 | 335 | 340 | 14,000 | 340 |
| 2001-09-21 | 320 | 360 | 320 | 360 | 14,400 | 360 |
| 2001-09-20 | 357 | 357 | 345 | 347 | 23,600 | 347 |
| 2001-09-19 | 345 | 357 | 343 | 357 | 26,800 | 357 |
| 2001-09-18 | 327 | 344 | 327 | 339 | 13,700 | 339 |
| 2001-09-17 | 339 | 339 | 320 | 327 | 8,800 | 327 |
| 2001-09-14 | 315 | 338 | 315 | 337 | 36,700 | 337 |
| 2001-09-13 | 330 | 330 | 310 | 315 | 16,700 | 315 |
| 2001-09-12 | 350 | 350 | 325 | 325 | 40,200 | 325 |
| 2001-09-11 | 389 | 389 | 365 | 365 | 16,000 | 365 |
| 2001-09-10 | 390 | 390 | 375 | 380 | 17,200 | 380 |
| 2001-09-07 | 390 | 390 | 381 | 389 | 14,100 | 389 |
| 2001-09-06 | 391 | 395 | 390 | 391 | 7,400 | 391 |
| 2001-09-05 | 390 | 394 | 390 | 392 | 2,600 | 392 |
| 2001-09-04 | 391 | 403 | 391 | 395 | 3,100 | 395 |
| 2001-09-03 | 405 | 406 | 390 | 392 | 8,800 | 392 |
| 2001-08-31 | 401 | 409 | 401 | 405 | 7,700 | 405 |
| 2001-08-30 | 404 | 411 | 401 | 408 | 6,500 | 408 |
| 2001-08-29 | 407 | 407 | 404 | 404 | 15,100 | 404 |
| 2001-08-28 | 430 | 430 | 405 | 407 | 4,700 | 407 |
| 2001-08-27 | 419 | 420 | 410 | 410 | 9,200 | 410 |
| 2001-08-24 | 408 | 410 | 403 | 407 | 16,500 | 407 |
| 2001-08-23 | 420 | 420 | 415 | 418 | 6,300 | 418 |
| 2001-08-22 | 407 | 420 | 407 | 419 | 10,500 | 419 |
| 2001-08-21 | 405 | 408 | 402 | 407 | 4,900 | 407 |
| 2001-08-20 | 410 | 413 | 401 | 405 | 11,200 | 405 |
| 2001-08-17 | 405 | 410 | 405 | 410 | 12,000 | 410 |
| 2001-08-16 | 410 | 410 | 405 | 405 | 9,700 | 405 |
| 2001-08-15 | 420 | 420 | 410 | 411 | 17,500 | 411 |
| 2001-08-14 | 410 | 410 | 405 | 410 | 24,600 | 410 |
| 2001-08-13 | 420 | 420 | 402 | 402 | 4,200 | 402 |
| 2001-08-10 | 425 | 427 | 421 | 423 | 15,200 | 423 |
| 2001-08-09 | 428 | 430 | 425 | 425 | 7,300 | 425 |
| 2001-08-08 | 435 | 445 | 434 | 435 | 6,300 | 435 |
| 2001-08-07 | 432 | 440 | 426 | 430 | 13,000 | 430 |
| 2001-08-06 | 426 | 443 | 421 | 443 | 10,500 | 443 |
| 2001-08-03 | 442 | 445 | 435 | 440 | 6,800 | 440 |
| 2001-08-02 | 449 | 449 | 436 | 442 | 10,600 | 442 |
| 2001-08-01 | 441 | 443 | 430 | 441 | 6,900 | 441 |
| 2001-07-31 | 431 | 437 | 421 | 435 | 13,100 | 435 |
| 2001-07-30 | 455 | 455 | 440 | 441 | 8,900 | 441 |
| 2001-07-27 | 455 | 455 | 450 | 452 | 8,600 | 452 |
| 2001-07-26 | 450 | 455 | 450 | 450 | 17,000 | 450 |
| 2001-07-25 | 450 | 457 | 448 | 452 | 7,500 | 452 |
| 2001-07-24 | 453 | 460 | 447 | 450 | 15,600 | 450 |
| 2001-07-23 | 475 | 479 | 452 | 460 | 12,000 | 460 |
| 2001-07-19 | 459 | 475 | 451 | 475 | 11,200 | 475 |
| 2001-07-18 | 479 | 479 | 453 | 454 | 6,100 | 454 |
| 2001-07-17 | 475 | 475 | 459 | 459 | 11,700 | 459 |
| 2001-07-16 | 491 | 498 | 471 | 471 | 4,500 | 471 |
| 2001-07-13 | 480 | 492 | 480 | 491 | 5,300 | 491 |
| 2001-07-12 | 475 | 480 | 466 | 480 | 8,400 | 480 |
| 2001-07-11 | 466 | 475 | 465 | 468 | 14,100 | 468 |
| 2001-07-10 | 465 | 470 | 465 | 468 | 8,200 | 468 |
| 2001-07-09 | 471 | 480 | 453 | 462 | 4,100 | 462 |
| 2001-07-06 | 491 | 491 | 479 | 479 | 5,500 | 479 |
| 2001-07-05 | 506 | 506 | 495 | 500 | 29,700 | 500 |
| 2001-07-04 | 520 | 520 | 499 | 499 | 19,500 | 499 |
| 2001-07-03 | 503 | 520 | 501 | 519 | 24,400 | 519 |
| 2001-07-02 | 519 | 519 | 501 | 510 | 12,100 | 510 |
| 2001-06-29 | 500 | 518 | 499 | 509 | 43,400 | 509 |
| 2001-06-28 | 494 | 500 | 488 | 498 | 19,400 | 498 |
| 2001-06-27 | 490 | 495 | 486 | 491 | 16,600 | 491 |
| 2001-06-26 | 480 | 485 | 480 | 485 | 15,800 | 485 |
| 2001-06-25 | 485 | 485 | 475 | 475 | 7,600 | 475 |
| 2001-06-22 | 484 | 486 | 470 | 475 | 25,600 | 475 |
| 2001-06-21 | 455 | 480 | 450 | 479 | 45,300 | 479 |
| 2001-06-20 | 455 | 456 | 450 | 450 | 5,900 | 450 |
| 2001-06-19 | 445 | 470 | 445 | 464 | 8,300 | 464 |
| 2001-06-18 | 440 | 455 | 440 | 450 | 8,800 | 450 |
| 2001-06-15 | 441 | 450 | 440 | 440 | 4,700 | 440 |
| 2001-06-14 | 453 | 456 | 446 | 450 | 18,400 | 450 |
| 2001-06-13 | 453 | 463 | 453 | 453 | 6,600 | 453 |
| 2001-06-12 | 469 | 469 | 447 | 453 | 7,200 | 453 |
| 2001-06-11 | 474 | 475 | 470 | 470 | 2,400 | 470 |
| 2001-06-08 | 455 | 489 | 455 | 475 | 27,600 | 475 |
| 2001-06-07 | 465 | 466 | 460 | 465 | 6,000 | 465 |
| 2001-06-06 | 480 | 486 | 470 | 470 | 9,000 | 470 |
| 2001-06-05 | 499 | 499 | 481 | 484 | 5,600 | 484 |
| 2001-06-04 | 490 | 491 | 490 | 491 | 3,900 | 491 |
| 2001-06-01 | 475 | 480 | 475 | 479 | 14,100 | 479 |
| 2001-05-31 | 481 | 482 | 473 | 473 | 6,500 | 473 |
| 2001-05-30 | 500 | 500 | 478 | 483 | 25,100 | 483 |
| 2001-05-29 | 506 | 509 | 502 | 502 | 17,800 | 502 |
| 2001-05-28 | 510 | 518 | 510 | 511 | 2,400 | 511 |
| 2001-05-25 | 519 | 520 | 506 | 517 | 10,100 | 517 |
| 2001-05-24 | 521 | 530 | 501 | 521 | 49,300 | 521 |
| 2001-05-23 | 529 | 529 | 520 | 523 | 46,000 | 523 |
| 2001-05-22 | 532 | 532 | 515 | 515 | 13,400 | 515 |
| 2001-05-21 | 530 | 555 | 527 | 532 | 36,300 | 532 |
| 2001-05-18 | 550 | 550 | 526 | 526 | 46,200 | 526 |
| 2001-05-17 | 511 | 550 | 511 | 549 | 135,500 | 549 |
| 2001-05-16 | 519 | 530 | 503 | 511 | 6,900 | 511 |
| 2001-05-15 | 510 | 520 | 495 | 520 | 23,200 | 520 |
| 2001-05-14 | 525 | 525 | 505 | 510 | 27,500 | 510 |
| 2001-05-11 | 525 | 540 | 519 | 530 | 4,700 | 530 |
| 2001-05-10 | 525 | 529 | 520 | 526 | 33,300 | 526 |
| 2001-05-09 | 545 | 545 | 521 | 526 | 19,200 | 526 |
| 2001-05-08 | 529 | 548 | 529 | 545 | 15,100 | 545 |
| 2001-05-07 | 501 | 580 | 501 | 569 | 50,300 | 569 |
| 2001-05-02 | 499 | 520 | 495 | 520 | 62,600 | 520 |
| 2001-05-01 | 490 | 495 | 490 | 495 | 17,100 | 495 |
| 2001-04-27 | 494 | 494 | 488 | 488 | 27,900 | 488 |
| 2001-04-26 | 480 | 495 | 480 | 495 | 24,600 | 495 |
| 2001-04-25 | 481 | 490 | 477 | 489 | 52,600 | 489 |
| 2001-04-24 | 480 | 486 | 480 | 480 | 25,600 | 480 |
| 2001-04-23 | 485 | 490 | 480 | 481 | 22,700 | 481 |
| 2001-04-20 | 495 | 495 | 460 | 485 | 17,500 | 485 |
| 2001-04-19 | 494 | 495 | 482 | 495 | 7,200 | 495 |
| 2001-04-18 | 481 | 495 | 481 | 495 | 13,300 | 495 |
| 2001-04-17 | 495 | 498 | 490 | 495 | 30,500 | 495 |
| 2001-04-16 | 480 | 515 | 480 | 495 | 64,300 | 495 |
| 2001-04-13 | 464 | 477 | 463 | 475 | 20,400 | 475 |
| 2001-04-12 | 456 | 469 | 451 | 469 | 26,000 | 469 |
| 2001-04-11 | 450 | 450 | 450 | 450 | 2,800 | 450 |
| 2001-04-10 | 445 | 450 | 445 | 446 | 6,000 | 446 |
| 2001-04-09 | 448 | 455 | 446 | 446 | 27,800 | 446 |
| 2001-04-06 | 466 | 470 | 458 | 468 | 17,200 | 468 |
| 2001-04-05 | 450 | 465 | 450 | 464 | 35,900 | 464 |
| 2001-04-04 | 448 | 455 | 445 | 450 | 16,600 | 450 |
| 2001-04-03 | 434 | 458 | 434 | 458 | 9,900 | 458 |
| 2001-04-02 | 431 | 434 | 431 | 434 | 2,900 | 434 |
| 2001-03-30 | 436 | 436 | 433 | 433 | 4,000 | 433 |
| 2001-03-29 | 450 | 454 | 435 | 436 | 4,700 | 436 |
| 2001-03-28 | 464 | 465 | 454 | 459 | 13,000 | 459 |
| 2001-03-27 | 475 | 479 | 450 | 459 | 17,100 | 459 |
| 2001-03-26 | 464 | 469 | 455 | 469 | 60,400 | 469 |
| 2001-03-23 | 442 | 461 | 437 | 461 | 22,600 | 461 |
| 2001-03-22 | 459 | 459 | 445 | 447 | 16,100 | 447 |
| 2001-03-21 | 440 | 465 | 435 | 464 | 29,600 | 464 |
| 2001-03-19 | 436 | 440 | 429 | 440 | 11,200 | 440 |
| 2001-03-16 | 440 | 440 | 427 | 436 | 4,300 | 436 |
| 2001-03-15 | 420 | 440 | 410 | 440 | 11,400 | 440 |
| 2001-03-14 | 437 | 437 | 428 | 428 | 5,500 | 428 |
| 2001-03-13 | 430 | 437 | 423 | 437 | 25,300 | 437 |
| 2001-03-12 | 445 | 452 | 440 | 452 | 40,400 | 452 |
| 2001-03-09 | 430 | 450 | 421 | 445 | 65,200 | 445 |
| 2001-03-08 | 428 | 428 | 415 | 420 | 11,100 | 420 |
| 2001-03-07 | 403 | 435 | 401 | 434 | 26,600 | 434 |
| 2001-03-06 | 395 | 403 | 393 | 403 | 13,300 | 403 |
| 2001-03-05 | 391 | 391 | 383 | 383 | 5,200 | 383 |
| 2001-03-02 | 399 | 399 | 389 | 393 | 4,000 | 393 |
| 2001-03-01 | 395 | 399 | 386 | 397 | 17,500 | 397 |
| 2001-02-28 | 397 | 400 | 395 | 397 | 3,900 | 397 |
| 2001-02-27 | 400 | 400 | 395 | 397 | 4,600 | 397 |
| 2001-02-26 | 395 | 400 | 390 | 400 | 14,600 | 400 |
| 2001-02-23 | 395 | 401 | 395 | 401 | 25,200 | 401 |
| 2001-02-22 | 400 | 400 | 395 | 395 | 3,600 | 395 |
| 2001-02-21 | 401 | 401 | 395 | 399 | 5,600 | 399 |
| 2001-02-20 | 400 | 402 | 394 | 400 | 44,500 | 400 |
| 2001-02-19 | 398 | 400 | 398 | 400 | 2,700 | 400 |
| 2001-02-16 | 404 | 404 | 390 | 401 | 2,600 | 401 |
| 2001-02-15 | 390 | 404 | 390 | 404 | 13,000 | 404 |
| 2001-02-14 | 400 | 404 | 400 | 400 | 2,600 | 400 |
| 2001-02-13 | 396 | 404 | 396 | 404 | 2,700 | 404 |
| 2001-02-09 | 400 | 401 | 396 | 401 | 5,300 | 401 |
| 2001-02-08 | 400 | 400 | 396 | 400 | 13,000 | 400 |
| 2001-02-07 | 395 | 400 | 395 | 395 | 4,200 | 395 |
| 2001-02-06 | 395 | 400 | 395 | 400 | 1,700 | 400 |
| 2001-02-05 | 400 | 400 | 395 | 398 | 3,100 | 398 |
| 2001-02-02 | 405 | 405 | 394 | 405 | 7,000 | 405 |
| 2001-02-01 | 391 | 405 | 391 | 404 | 22,400 | 404 |
| 2001-01-31 | 398 | 404 | 398 | 404 | 12,400 | 404 |
| 2001-01-30 | 400 | 400 | 390 | 396 | 2,500 | 396 |
| 2001-01-29 | 395 | 400 | 390 | 390 | 8,300 | 390 |
| 2001-01-26 | 396 | 396 | 387 | 387 | 11,900 | 387 |
| 2001-01-25 | 400 | 400 | 391 | 396 | 6,700 | 396 |
| 2001-01-24 | 407 | 408 | 401 | 406 | 9,800 | 406 |
| 2001-01-23 | 412 | 412 | 403 | 407 | 7,400 | 407 |
| 2001-01-22 | 413 | 413 | 398 | 398 | 8,400 | 398 |
| 2001-01-19 | 414 | 415 | 400 | 414 | 18,000 | 414 |
| 2001-01-18 | 411 | 415 | 410 | 415 | 5,800 | 415 |
| 2001-01-17 | 414 | 414 | 402 | 404 | 5,600 | 404 |
| 2001-01-16 | 413 | 413 | 407 | 409 | 12,700 | 409 |
| 2001-01-15 | 400 | 408 | 400 | 408 | 1,200 | 408 |
| 2001-01-12 | 391 | 400 | 385 | 395 | 10,600 | 395 |
| 2001-01-11 | 397 | 402 | 390 | 396 | 29,800 | 396 |
| 2001-01-10 | 405 | 409 | 400 | 403 | 17,200 | 403 |
| 2001-01-09 | 400 | 401 | 395 | 395 | 13,300 | 395 |
| 2001-01-05 | 418 | 418 | 389 | 415 | 25,000 | 415 |
| 2001-01-04 | 411 | 420 | 407 | 420 | 7,300 | 420 |
分割・併合履歴 ： [1992-03-26]1株→1.1株
