7294 (株)ヨロズの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	710	710	705	709	8,900	709
2003-12-29	703	710	703	704	16,100	704
2003-12-26	710	711	701	704	7,700	704
2003-12-25	701	710	700	707	9,000	707
2003-12-24	705	710	705	707	33,400	707
2003-12-22	698	704	697	698	21,400	698
2003-12-19	688	699	681	698	22,300	698
2003-12-18	680	701	678	698	22,500	698
2003-12-17	702	712	699	701	20,400	701
2003-12-16	739	739	697	712	23,800	712
2003-12-15	725	745	710	727	27,800	727
2003-12-12	716	729	715	725	33,800	725
2003-12-11	730	734	718	722	6,500	722
2003-12-10	744	745	720	729	15,100	729
2003-12-09	747	747	724	744	15,300	744
2003-12-08	742	745	725	727	7,300	727
2003-12-05	737	741	736	741	11,300	741
2003-12-04	741	742	729	736	9,300	736
2003-12-03	743	743	722	742	9,500	742
2003-12-02	743	750	735	742	15,800	742
2003-12-01	708	753	708	753	22,500	753
2003-11-28	729	775	726	745	30,300	745
2003-11-27	728	729	725	727	10,900	727
2003-11-26	721	727	721	725	10,300	725
2003-11-25	702	730	702	720	22,100	720
2003-11-21	721	745	721	732	6,800	732
2003-11-20	760	760	713	738	16,200	738
2003-11-19	694	753	694	753	24,400	753
2003-11-18	691	721	691	714	19,800	714
2003-11-17	770	775	741	741	16,700	741
2003-11-14	785	786	777	777	12,100	777
2003-11-13	785	785	775	784	11,700	784
2003-11-12	779	799	775	780	11,200	780
2003-11-11	806	806	788	799	52,500	799
2003-11-10	803	814	799	814	55,600	814
2003-11-07	809	809	787	799	19,700	799
2003-11-06	788	802	784	791	48,400	791
2003-11-05	792	794	781	785	19,800	785
2003-11-04	764	796	764	782	12,800	782
2003-10-31	756	779	756	771	12,500	771
2003-10-30	780	791	775	786	17,200	786
2003-10-29	759	810	759	772	28,600	772
2003-10-28	773	773	746	748	10,200	748
2003-10-27	740	775	736	744	24,700	744
2003-10-24	747	774	740	753	36,900	753
2003-10-23	795	795	770	777	63,000	777
2003-10-22	814	815	801	805	55,500	805
2003-10-21	797	814	797	814	96,000	814
2003-10-20	795	795	780	790	32,800	790
2003-10-17	800	803	770	795	39,000	795
2003-10-16	780	796	777	796	34,500	796
2003-10-15	785	790	780	780	22,900	780
2003-10-14	789	789	781	785	19,000	785
2003-10-10	803	805	750	789	39,500	789
2003-10-09	780	812	780	803	96,600	803
2003-10-08	793	793	781	787	24,200	787
2003-10-07	799	799	785	793	38,900	793
2003-10-06	790	801	785	794	52,500	794
2003-10-03	738	778	738	775	35,200	775
2003-10-02	743	750	730	741	49,700	741
2003-10-01	750	765	743	743	18,700	743
2003-09-30	760	764	745	753	11,100	753
2003-09-29	770	770	750	759	24,300	759
2003-09-26	730	748	725	740	11,700	740
2003-09-25	722	740	721	736	25,700	736
2003-09-24	760	780	752	752	26,500	752
2003-09-22	800	800	740	767	46,700	767
2003-09-19	809	809	785	786	37,400	786
2003-09-18	799	800	783	790	43,500	790
2003-09-17	766	806	766	787	117,300	787
2003-09-16	765	777	760	761	73,500	761
2003-09-12	737	755	728	751	58,300	751
2003-09-11	735	745	710	728	74,700	728
2003-09-10	775	775	725	733	95,200	733
2003-09-09	765	771	750	753	49,800	753
2003-09-08	770	771	765	766	35,900	766
2003-09-05	770	780	755	767	43,800	767
2003-09-04	781	792	775	780	85,900	780
2003-09-03	829	829	795	798	29,700	798
2003-09-02	830	830	799	799	42,200	799
2003-09-01	830	839	818	825	50,900	825
2003-08-29	775	845	775	821	92,400	821
2003-08-28	785	785	772	773	18,600	773
2003-08-27	793	794	783	786	27,300	786
2003-08-26	795	802	785	794	20,700	794
2003-08-25	820	823	780	802	77,600	802
2003-08-22	835	863	823	838	169,600	838
2003-08-21	786	835	771	835	163,000	835
2003-08-20	766	785	765	771	77,200	771
2003-08-19	747	755	744	754	17,800	754
2003-08-18	744	750	743	747	11,900	747
2003-08-15	749	755	736	743	28,500	743
2003-08-14	745	749	744	749	14,400	749
2003-08-13	745	751	745	748	8,400	748
2003-08-12	735	757	733	745	12,600	745
2003-08-11	750	753	733	733	15,500	733
2003-08-08	744	750	726	750	22,200	750
2003-08-07	724	745	724	726	11,700	726
2003-08-06	711	754	711	744	24,600	744
2003-08-05	741	741	713	720	24,600	720
2003-08-04	732	746	731	741	21,200	741
2003-08-01	742	755	731	733	20,300	733
2003-07-31	740	760	740	741	30,400	741
2003-07-30	734	765	734	765	19,400	765
2003-07-29	770	770	762	765	45,300	765
2003-07-28	771	779	750	757	51,500	757
2003-07-25	665	727	665	711	35,300	711
2003-07-24	687	692	665	665	29,700	665
2003-07-23	688	688	655	677	19,800	677
2003-07-22	700	713	678	678	29,600	678
2003-07-18	685	698	670	698	27,300	698
2003-07-17	695	695	642	689	78,700	689
2003-07-16	730	740	694	707	37,800	707
2003-07-15	733	747	733	743	29,800	743
2003-07-14	750	760	750	753	20,700	753
2003-07-11	766	770	745	745	26,300	745
2003-07-10	737	780	737	766	42,800	766
2003-07-09	739	740	731	736	24,100	736
2003-07-08	757	758	737	740	35,200	740
2003-07-07	764	766	756	758	40,000	758
2003-07-04	760	760	731	751	34,300	751
2003-07-03	750	774	740	740	38,800	740
2003-07-02	755	765	731	745	99,800	745
2003-07-01	780	791	760	760	61,400	760
2003-06-30	780	780	760	770	44,100	770
2003-06-27	775	794	775	780	50,400	780
2003-06-26	761	772	752	770	41,100	770
2003-06-25	753	775	751	764	39,900	764
2003-06-24	758	800	751	754	44,400	754
2003-06-23	799	799	770	771	39,700	771
2003-06-20	794	794	770	789	52,000	789
2003-06-19	776	795	756	795	73,500	795
2003-06-18	790	810	785	786	75,900	786
2003-06-17	780	820	770	784	224,500	784
2003-06-16	786	787	764	770	128,700	770
2003-06-13	755	810	745	800	465,800	800
2003-06-12	754	765	725	735	309,200	735
2003-06-11	655	721	650	704	510,800	704
2003-06-10	630	655	620	621	56,100	621
2003-06-09	629	634	625	630	30,700	630
2003-06-06	640	640	629	637	41,200	637
2003-06-05	620	636	619	635	63,700	635
2003-06-04	615	624	612	620	30,800	620
2003-06-03	635	635	620	630	39,600	630
2003-06-02	640	642	629	635	63,900	635
2003-05-30	624	644	624	630	58,700	630
2003-05-29	609	627	590	626	66,800	626
2003-05-28	600	614	589	590	59,100	590
2003-05-27	616	616	601	608	47,900	608
2003-05-26	644	644	621	630	48,100	630
2003-05-23	645	646	631	645	33,000	645
2003-05-22	660	669	630	645	230,800	645
2003-05-21	640	645	605	635	108,500	635
2003-05-20	647	658	642	650	68,700	650
2003-05-19	654	670	647	660	188,600	660
2003-05-16	644	655	627	655	208,400	655
2003-05-15	644	644	621	626	131,300	626
2003-05-14	595	650	591	624	247,000	624
2003-05-13	584	619	584	593	244,400	593
2003-05-12	560	595	549	590	229,100	590
2003-05-09	500	560	500	553	135,100	553
2003-05-08	525	525	513	513	37,000	513
2003-05-07	529	530	515	520	54,100	520
2003-05-06	507	532	507	532	80,300	532
2003-05-02	540	540	520	526	114,100	526
2003-05-01	475	547	467	547	446,600	547
2003-04-30	466	523	461	485	417,100	485
2003-04-28	427	450	427	448	196,900	448
2003-04-25	424	429	416	425	44,400	425
2003-04-24	420	440	413	424	148,700	424
2003-04-23	405	430	403	427	214,600	427
2003-04-22	391	410	391	396	93,900	396
2003-04-21	359	392	359	390	151,300	390
2003-04-18	358	360	353	358	22,500	358
2003-04-17	349	362	349	359	33,900	359
2003-04-16	355	355	348	348	4,600	348
2003-04-15	343	356	340	352	79,600	352
2003-04-14	336	344	334	343	73,500	343
2003-04-11	334	337	327	328	35,900	328
2003-04-10	338	338	325	325	12,800	325
2003-04-09	326	338	326	335	5,600	335
2003-04-08	327	332	327	330	5,600	330
2003-04-07	326	332	323	332	9,700	332
2003-04-04	321	325	321	321	11,100	321
2003-04-03	322	340	319	320	22,000	320
2003-04-02	335	335	325	329	16,600	329
2003-04-01	320	329	320	329	24,300	329
2003-03-31	325	334	320	320	10,300	320
2003-03-28	337	337	331	333	6,500	333
2003-03-27	321	337	321	337	9,300	337
2003-03-26	336	336	318	318	17,100	318
2003-03-25	343	344	333	337	12,500	337
2003-03-24	328	342	328	342	38,300	342
2003-03-20	322	329	320	327	20,000	327
2003-03-19	322	322	311	322	28,200	322
2003-03-18	323	330	322	325	14,300	325
2003-03-17	315	325	315	319	34,100	319
2003-03-14	319	329	319	329	35,400	329
2003-03-13	321	330	321	324	9,600	324
2003-03-12	327	331	321	326	11,000	326
2003-03-11	329	329	318	318	8,600	318
2003-03-10	331	331	320	327	25,800	327
2003-03-07	341	345	334	334	6,300	334
2003-03-06	345	350	344	344	9,100	344
2003-03-05	345	345	340	344	14,400	344
2003-03-04	340	350	339	345	29,100	345
2003-03-03	346	346	340	342	9,800	342
2003-02-28	342	343	331	343	35,700	343
2003-02-27	343	343	330	342	66,900	342
2003-02-26	340	344	334	338	31,000	338
2003-02-25	331	345	331	345	102,300	345
2003-02-24	328	360	328	354	164,300	354
2003-02-21	320	335	320	332	293,300	332
2003-02-20	326	326	318	320	27,300	320
2003-02-19	319	326	319	326	11,100	326
2003-02-18	324	324	318	321	42,000	321
2003-02-17	328	328	318	320	49,000	320
2003-02-14	329	329	319	325	70,400	325
2003-02-13	339	339	325	330	18,900	330
2003-02-12	324	335	323	334	10,200	334
2003-02-10	326	328	315	319	35,700	319
2003-02-07	330	337	315	325	60,800	325
2003-02-06	339	341	326	332	17,700	332
2003-02-05	336	347	334	341	19,200	341
2003-02-04	340	348	335	339	16,100	339
2003-02-03	331	341	331	339	22,400	339
2003-01-31	340	341	334	336	10,000	336
2003-01-30	352	352	335	340	32,500	340
2003-01-29	347	352	340	342	25,200	342
2003-01-28	351	351	343	347	11,100	347
2003-01-27	354	355	348	351	27,300	351
2003-01-24	352	355	352	353	20,700	353
2003-01-23	357	357	347	352	22,700	352
2003-01-22	366	366	360	360	2,200	360
2003-01-21	367	367	365	366	5,900	366
2003-01-20	362	369	362	369	25,300	369
2003-01-17	353	364	353	362	15,700	362
2003-01-16	355	369	355	360	1,700	360
2003-01-15	363	370	363	370	24,000	370
2003-01-14	357	361	356	361	10,100	361
2003-01-10	340	353	340	352	17,600	352
2003-01-09	345	345	340	340	11,200	340
2003-01-08	359	359	345	346	13,500	346
2003-01-07	370	370	353	364	6,400	364
2003-01-06	372	372	367	372	1,900	372

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 [2003年度]

7294 (株)ヨロズの時系列データ [2003年度]