7294 (株)ヨロズの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	838	840	834	836	19,100	836
2004-12-29	843	845	830	838	30,500	838
2004-12-28	834	842	834	837	32,700	837
2004-12-27	847	847	830	834	33,700	834
2004-12-24	820	849	820	822	52,700	822
2004-12-22	800	806	795	803	76,800	803
2004-12-21	790	800	789	798	80,900	798
2004-12-20	802	802	790	791	47,000	791
2004-12-17	800	811	789	800	99,300	800
2004-12-16	823	826	802	804	74,600	804
2004-12-15	835	840	826	826	41,800	826
2004-12-14	811	860	807	853	54,400	853
2004-12-13	831	834	830	831	9,700	831
2004-12-10	810	831	810	830	45,600	830
2004-12-09	830	831	824	825	14,600	825
2004-12-08	836	837	820	828	13,800	828
2004-12-07	839	840	836	836	10,000	836
2004-12-06	836	843	836	839	9,100	839
2004-12-03	844	846	831	835	21,100	835
2004-12-02	848	850	845	850	9,500	850
2004-12-01	840	844	821	840	33,000	840
2004-11-30	850	850	840	840	13,100	840
2004-11-29	825	842	825	840	24,000	840
2004-11-26	832	841	825	825	41,600	825
2004-11-25	833	842	832	832	2,700	832
2004-11-24	826	840	826	832	31,500	832
2004-11-22	841	845	818	826	73,200	826
2004-11-19	840	849	838	846	74,300	846
2004-11-18	883	883	834	841	48,100	841
2004-11-17	887	887	870	876	15,600	876
2004-11-16	889	894	886	887	18,300	887
2004-11-15	881	888	877	886	16,200	886
2004-11-12	853	880	853	872	20,200	872
2004-11-11	869	869	853	858	10,400	858
2004-11-10	877	877	850	869	22,600	869
2004-11-09	880	880	872	878	7,400	878
2004-11-08	915	915	876	882	16,100	882
2004-11-05	883	920	873	915	39,200	915
2004-11-04	850	873	850	873	11,500	873
2004-11-02	841	856	833	845	22,100	845
2004-11-01	840	858	837	842	19,700	842
2004-10-29	853	868	853	865	19,600	865
2004-10-28	845	880	845	867	17,400	867
2004-10-27	851	858	837	850	33,500	850
2004-10-26	870	871	860	861	17,900	861
2004-10-25	863	900	831	867	23,800	867
2004-10-22	884	895	881	893	8,900	893
2004-10-21	890	900	881	894	12,500	894
2004-10-20	911	911	887	900	16,400	900
2004-10-19	925	925	904	911	16,900	911
2004-10-18	913	913	895	896	13,800	896
2004-10-15	915	916	905	910	22,000	910
2004-10-14	933	935	920	925	30,600	925
2004-10-13	939	939	935	935	26,200	935
2004-10-12	940	949	938	938	59,500	938
2004-10-08	943	945	935	938	33,000	938
2004-10-07	950	950	937	943	55,200	943
2004-10-06	935	942	927	935	52,600	935
2004-10-05	942	942	935	938	27,000	938
2004-10-04	936	943	933	938	45,400	938
2004-10-01	940	942	929	935	21,300	935
2004-09-30	929	939	922	930	20,500	930
2004-09-29	934	947	934	937	24,100	937
2004-09-28	951	960	935	937	18,200	937
2004-09-27	969	969	930	951	24,900	951
2004-09-24	980	981	965	980	16,400	980
2004-09-22	985	986	980	986	11,700	986
2004-09-21	1,001	1,002	983	984	16,300	984
2004-09-17	994	1,000	984	995	10,300	995
2004-09-16	990	993	983	987	12,000	987
2004-09-15	1,003	1,009	993	993	16,200	993
2004-09-14	1,006	1,009	1,000	1,007	17,200	1,007
2004-09-13	991	1,003	991	998	28,200	998
2004-09-10	998	1,000	990	1,000	49,200	1,000
2004-09-09	1,000	1,005	993	1,000	17,100	1,000
2004-09-08	1,004	1,015	997	1,002	31,000	1,002
2004-09-07	1,012	1,017	1,010	1,014	28,500	1,014
2004-09-06	1,011	1,020	1,011	1,019	29,900	1,019
2004-09-03	1,030	1,030	1,010	1,012	39,000	1,012
2004-09-02	1,026	1,034	1,016	1,019	46,400	1,019
2004-09-01	1,017	1,043	1,017	1,026	37,900	1,026
2004-08-31	1,016	1,020	1,009	1,016	13,500	1,016
2004-08-30	1,010	1,016	1,009	1,016	16,900	1,016
2004-08-27	1,010	1,021	991	1,017	22,800	1,017
2004-08-26	1,030	1,030	1,005	1,012	22,600	1,012
2004-08-25	1,003	1,017	1,003	1,017	14,900	1,017
2004-08-24	1,026	1,029	1,003	1,007	11,400	1,007
2004-08-23	1,021	1,029	1,018	1,021	40,100	1,021
2004-08-20	990	1,015	990	1,010	44,100	1,010
2004-08-19	988	995	982	984	15,900	984
2004-08-18	981	991	975	979	10,000	979
2004-08-17	995	995	975	980	22,500	980
2004-08-16	1,002	1,007	974	989	28,800	989
2004-08-13	1,010	1,014	1,001	1,006	9,700	1,006
2004-08-12	1,025	1,025	1,008	1,010	9,300	1,010
2004-08-11	1,030	1,039	1,013	1,030	10,200	1,030
2004-08-10	1,015	1,023	1,015	1,023	7,300	1,023
2004-08-09	1,000	1,030	1,000	1,015	14,700	1,015
2004-08-06	1,020	1,036	1,020	1,032	9,600	1,032
2004-08-05	1,058	1,058	1,037	1,040	7,700	1,040
2004-08-04	1,045	1,070	1,025	1,058	28,300	1,058
2004-08-03	1,061	1,082	1,050	1,061	42,200	1,061
2004-08-02	1,029	1,055	1,023	1,048	24,900	1,048
2004-07-30	1,025	1,025	1,015	1,022	10,800	1,022
2004-07-29	1,008	1,019	1,005	1,008	20,100	1,008
2004-07-28	1,005	1,014	1,002	1,008	15,500	1,008
2004-07-27	1,010	1,015	982	987	28,000	987
2004-07-26	1,007	1,029	1,007	1,016	25,400	1,016
2004-07-23	1,050	1,055	1,040	1,045	11,300	1,045
2004-07-22	1,060	1,060	1,050	1,051	17,400	1,051
2004-07-21	1,063	1,063	1,050	1,060	17,300	1,060
2004-07-20	1,061	1,068	1,051	1,051	21,800	1,051
2004-07-16	1,025	1,050	1,022	1,050	21,600	1,050
2004-07-15	1,058	1,058	1,025	1,030	21,900	1,030
2004-07-14	1,073	1,080	1,051	1,051	43,100	1,051
2004-07-13	1,090	1,098	1,065	1,080	30,300	1,080
2004-07-12	1,100	1,117	1,074	1,094	36,200	1,094
2004-07-09	1,050	1,087	1,050	1,074	51,700	1,074
2004-07-08	1,020	1,057	1,020	1,021	23,700	1,021
2004-07-07	1,016	1,025	1,015	1,017	17,500	1,017
2004-07-06	1,030	1,054	1,020	1,025	22,500	1,025
2004-07-05	1,043	1,050	1,007	1,033	45,000	1,033
2004-07-02	1,035	1,070	1,035	1,043	37,400	1,043
2004-07-01	1,100	1,100	1,070	1,078	26,900	1,078
2004-06-30	1,069	1,098	1,054	1,089	59,500	1,089
2004-06-29	1,070	1,070	1,048	1,065	34,000	1,065
2004-06-28	1,067	1,068	1,057	1,068	37,500	1,068
2004-06-25	1,060	1,068	1,047	1,047	19,400	1,047
2004-06-24	1,056	1,068	1,054	1,055	32,100	1,055
2004-06-23	1,048	1,060	1,033	1,036	37,100	1,036
2004-06-22	1,070	1,070	1,047	1,049	30,500	1,049
2004-06-21	1,045	1,070	1,030	1,058	91,200	1,058
2004-06-18	1,050	1,050	1,020	1,040	50,400	1,040
2004-06-17	1,030	1,047	1,020	1,040	37,100	1,040
2004-06-16	992	1,038	990	1,011	54,800	1,011
2004-06-15	995	998	974	983	46,600	983
2004-06-14	995	1,010	990	994	28,600	994
2004-06-11	979	1,008	979	988	75,500	988
2004-06-10	991	1,008	987	999	27,600	999
2004-06-09	1,027	1,030	990	991	34,200	991
2004-06-08	1,020	1,033	1,012	1,012	24,500	1,012
2004-06-07	1,000	1,028	999	1,012	22,800	1,012
2004-06-04	988	996	980	990	17,100	990
2004-06-03	978	1,000	974	981	47,100	981
2004-06-02	985	985	968	968	21,600	968
2004-06-01	976	989	960	975	34,400	975
2004-05-31	998	1,004	965	966	64,500	966
2004-05-28	997	1,008	985	995	12,900	995
2004-05-27	983	1,010	963	979	40,600	979
2004-05-26	986	1,000	961	981	23,500	981
2004-05-25	1,000	1,000	978	991	10,800	991
2004-05-24	1,018	1,018	975	1,005	21,800	1,005
2004-05-21	1,010	1,020	992	1,001	34,700	1,001
2004-05-20	975	1,059	971	992	38,000	992
2004-05-19	978	979	960	967	21,000	967
2004-05-18	921	970	921	943	18,400	943
2004-05-17	993	993	914	926	33,100	926
2004-05-14	990	1,003	979	983	37,400	983
2004-05-13	1,042	1,042	998	1,030	36,700	1,030
2004-05-12	998	1,048	998	1,041	27,300	1,041
2004-05-11	950	1,001	950	998	30,900	998
2004-05-10	1,060	1,060	1,000	1,000	45,400	1,000
2004-05-07	1,095	1,095	1,069	1,080	38,000	1,080
2004-05-06	1,139	1,139	1,100	1,100	24,800	1,100
2004-04-30	1,141	1,141	1,120	1,140	35,700	1,140
2004-04-28	1,135	1,151	1,131	1,141	23,600	1,141
2004-04-27	1,132	1,136	1,120	1,134	38,600	1,134
2004-04-26	1,141	1,158	1,130	1,146	63,100	1,146
2004-04-23	1,187	1,200	1,170	1,170	55,100	1,170
2004-04-22	1,180	1,195	1,177	1,182	71,700	1,182
2004-04-21	1,151	1,198	1,118	1,170	116,300	1,170
2004-04-20	1,100	1,160	1,100	1,151	65,500	1,151
2004-04-19	1,120	1,120	1,080	1,083	68,700	1,083
2004-04-16	1,089	1,095	1,052	1,086	38,100	1,086
2004-04-15	1,045	1,080	1,041	1,051	39,700	1,051
2004-04-14	1,070	1,070	1,045	1,057	10,600	1,057
2004-04-13	1,062	1,075	1,050	1,065	25,500	1,065
2004-04-12	1,070	1,075	1,025	1,066	33,500	1,066
2004-04-09	1,070	1,075	1,020	1,061	43,600	1,061
2004-04-08	1,030	1,077	1,021	1,070	51,700	1,070
2004-04-07	1,050	1,050	1,022	1,029	27,500	1,029
2004-04-06	1,048	1,050	1,018	1,050	55,100	1,050
2004-04-05	1,033	1,033	1,013	1,022	58,300	1,022
2004-04-02	970	1,010	961	1,001	75,600	1,001
2004-04-01	978	978	964	966	66,300	966
2004-03-31	985	1,000	963	978	67,400	978
2004-03-30	993	998	980	980	32,000	980
2004-03-29	1,018	1,018	981	989	33,800	989
2004-03-26	1,000	1,025	989	1,018	25,700	1,018
2004-03-25	976	1,000	969	985	127,700	985
2004-03-24	994	994	963	966	45,300	966
2004-03-23	990	997	951	984	94,900	984
2004-03-22	1,024	1,032	1,000	1,009	51,100	1,009
2004-03-19	1,015	1,028	1,000	1,024	59,000	1,024
2004-03-18	1,080	1,080	1,028	1,055	49,800	1,055
2004-03-17	1,100	1,100	1,067	1,080	71,300	1,080
2004-03-16	1,100	1,110	1,075	1,080	145,900	1,080
2004-03-15	1,092	1,142	1,060	1,120	286,100	1,120
2004-03-12	1,030	1,072	1,000	1,072	364,900	1,072
2004-03-11	900	972	890	972	272,900	972
2004-03-10	872	876	870	872	16,500	872
2004-03-09	874	876	867	872	18,000	872
2004-03-08	885	885	868	875	46,700	875
2004-03-05	892	892	882	885	49,100	885
2004-03-04	861	900	860	893	37,300	893
2004-03-03	885	885	860	870	39,400	870
2004-03-02	897	900	875	884	45,900	884
2004-03-01	865	920	865	898	63,300	898
2004-02-27	880	880	858	875	50,900	875
2004-02-26	850	878	850	869	88,900	869
2004-02-25	815	849	815	844	69,800	844
2004-02-24	824	845	820	825	124,400	825
2004-02-23	780	828	780	825	76,100	825
2004-02-20	770	784	770	780	18,000	780
2004-02-19	777	782	735	777	31,500	777
2004-02-18	764	775	754	775	22,000	775
2004-02-17	758	760	749	754	31,100	754
2004-02-16	755	764	755	755	11,600	755
2004-02-13	755	757	748	748	7,300	748
2004-02-12	755	762	746	755	21,700	755
2004-02-10	766	769	755	756	12,400	756
2004-02-09	771	775	766	766	10,300	766
2004-02-06	777	777	765	769	11,700	769
2004-02-05	773	773	760	762	6,600	762
2004-02-04	777	778	756	765	10,600	765
2004-02-03	765	777	762	777	14,900	777
2004-02-02	770	776	765	765	20,300	765
2004-01-30	770	771	760	770	24,400	770
2004-01-29	765	771	762	770	45,800	770
2004-01-28	770	777	765	770	21,300	770
2004-01-27	771	779	770	770	23,000	770
2004-01-26	779	779	768	770	39,700	770
2004-01-23	782	782	773	773	27,800	773
2004-01-22	770	774	768	768	20,900	768
2004-01-21	770	770	761	770	23,000	770
2004-01-20	748	769	748	760	45,300	760
2004-01-19	741	747	736	745	44,500	745
2004-01-16	716	742	716	736	40,000	736
2004-01-15	735	735	718	722	19,900	722
2004-01-14	727	733	725	730	19,200	730
2004-01-13	730	733	727	727	10,900	727
2004-01-09	725	730	724	727	21,800	727
2004-01-08	730	730	721	722	6,300	722
2004-01-07	723	734	715	719	21,000	719
2004-01-06	739	739	725	725	22,000	725
2004-01-05	734	734	719	729	15,000	729

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 [2004年度]

7294 (株)ヨロズの時系列データ [2004年度]