7294 (株)ヨロズ の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-301,5201,5251,5011,51211,6001,512
2005-12-291,5021,5321,4971,51335,8001,513
2005-12-281,5031,5181,4941,51629,8001,516
2005-12-271,5151,5151,4941,50222,8001,502
2005-12-261,5301,5301,5021,50323,6001,503
2005-12-221,5301,5391,4851,51177,4001,511
2005-12-211,5001,5641,4981,53078,2001,530
2005-12-201,5001,5101,4901,500133,6001,500
2005-12-191,5001,5001,4751,49167,2001,491
2005-12-161,5001,5051,4601,49882,6001,498
2005-12-151,5001,5031,4731,49582,9001,495
2005-12-141,5021,5101,4901,500107,5001,500
2005-12-131,5001,5101,4901,500166,0001,500
2005-12-121,5001,5161,4251,454122,7001,454
2005-12-091,4371,5161,4301,500205,5001,500
2005-12-081,3631,4101,3631,39799,6001,397
2005-12-071,3341,3871,3261,38085,7001,380
2005-12-061,2901,3551,2851,337137,6001,337
2005-12-051,2451,2841,2401,28259,2001,282
2005-12-021,2231,2271,2071,22535,3001,225
2005-12-011,1901,2241,1831,22137,9001,221
2005-11-301,1921,2231,1651,20632,4001,206
2005-11-291,2101,2251,1911,20829,9001,208
2005-11-281,1701,2091,1701,20331,1001,203
2005-11-251,1501,1821,1461,17633,3001,176
2005-11-241,1971,1991,1651,16730,7001,167
2005-11-221,2181,2241,1891,21736,7001,217
2005-11-211,2001,2801,1911,21887,7001,218
2005-11-181,1981,1981,1801,18631,5001,186
2005-11-171,1851,1851,1551,16664,1001,166
2005-11-161,0891,1451,0891,14524,1001,145
2005-11-151,1441,1441,1261,12928,6001,129
2005-11-141,1511,1511,1151,12535,5001,125
2005-11-111,1191,1501,1061,14239,6001,142
2005-11-101,1001,1191,0881,11923,6001,119
2005-11-091,1051,1141,1001,10023,0001,100
2005-11-081,0971,1051,0861,09927,1001,099
2005-11-071,0991,0991,0821,09727,8001,097
2005-11-041,0941,0971,0801,09734,5001,097
2005-11-021,0951,0961,0761,09433,0001,094
2005-11-011,0901,0991,0891,09916,4001,099
2005-10-311,0901,0941,0781,08919,2001,089
2005-10-281,0801,0941,0781,09434,2001,094
2005-10-271,0981,0981,0801,08817,9001,088
2005-10-261,0801,1001,0701,09751,4001,097
2005-10-251,0451,0851,0411,07142,4001,071
2005-10-241,0601,0651,0211,03326,2001,033
2005-10-211,0561,0571,0311,04715,8001,047
2005-10-201,0611,0651,0451,05632,4001,056
2005-10-191,0381,0631,0321,04129,1001,041
2005-10-181,0651,0691,0351,03715,7001,037
2005-10-171,0701,0721,0401,05723,2001,057
2005-10-141,0741,0791,0631,07022,7001,070
2005-10-131,0741,0741,0511,06929,1001,069
2005-10-121,0581,0721,0511,06640,6001,066
2005-10-111,0511,0661,0371,06614,9001,066
2005-10-071,0111,0561,0091,05132,5001,051
2005-10-061,0581,0791,0311,03122,7001,031
2005-10-051,0771,0801,0581,06934,6001,069
2005-10-041,0561,0771,0561,07735,7001,077
2005-10-031,0621,0761,0411,07629,5001,076
2005-09-301,0791,0791,0611,06345,7001,063
2005-09-291,0761,0801,0611,08018,6001,080
2005-09-281,0781,0801,0511,08022,7001,080
2005-09-271,0781,0871,0721,07240,5001,072
2005-09-261,0701,0861,0641,08033,5001,080
2005-09-221,0671,0751,0601,06432,2001,064
2005-09-211,0701,0701,0611,06520,0001,065
2005-09-201,0461,0731,0461,06728,5001,067
2005-09-161,0411,0451,0301,04523,0001,045
2005-09-151,0241,0441,0111,03953,3001,039
2005-09-141,0301,0301,0211,02412,1001,024
2005-09-131,0331,0361,0221,03019,9001,030
2005-09-121,0371,0431,0321,03230,7001,032
2005-09-091,0181,0381,0161,03577,7001,035
2005-09-081,0001,0191,0001,01719,9001,017
2005-09-071,0161,0201,0061,01226,0001,012
2005-09-061,0101,0201,0101,01014,2001,010
2005-09-051,0281,0281,0181,01913,0001,019
2005-09-021,0191,0261,0191,0198,0001,019
2005-09-011,0181,0261,0151,01814,8001,018
2005-08-311,0081,0201,0081,0095,0001,009
2005-08-301,0061,0101,0051,00717,1001,007
2005-08-291,0201,0201,0061,00813,5001,008
2005-08-261,0101,0201,0051,02012,4001,020
2005-08-251,0201,0201,0051,01016,2001,010
2005-08-241,0231,0309951,02023,9001,020
2005-08-231,0151,0331,0151,02428,5001,024
2005-08-221,0211,0251,0031,01620,9001,016
2005-08-191,0181,0239991,01835,3001,018
2005-08-181,0181,0351,0161,02517,4001,025
2005-08-171,0291,0331,0141,01621,6001,016
2005-08-161,0131,0301,0091,02323,2001,023
2005-08-151,0101,0161,0071,01214,6001,012
2005-08-121,0201,0201,0051,00926,0001,009
2005-08-111,0201,0241,0001,00436,6001,004
2005-08-101,0031,0231,0031,01328,1001,013
2005-08-099921,00099099618,300996
2005-08-0897599397599217,000992
2005-08-059811,00198099744,900997
2005-08-041,0101,0149951,00033,4001,000
2005-08-031,0101,0181,0081,00926,6001,009
2005-08-021,0081,0121,0051,00931,8001,009
2005-08-011,0031,0151,0031,01234,8001,012
2005-07-291,0101,0109951,00336,5001,003
2005-07-281,0051,0159951,00320,9001,003
2005-07-279901,0109871,00533,9001,005
2005-07-269889899819895,000989
2005-07-259959959889897,800989
2005-07-2299699997799518,900995
2005-07-211,0101,01099299827,800998
2005-07-209851,0109821,00133,1001,001
2005-07-1998998997198011,000980
2005-07-1599399498898913,100989
2005-07-1499499899099317,300993
2005-07-1399499599099524,700995
2005-07-1298799298099217,800992
2005-07-1198899398698712,700987
2005-07-0898699598098641,700986
2005-07-0799199198098616,200986
2005-07-0699199498899023,600990
2005-07-0598999398398627,200986
2005-07-041,0001,00099199215,500992
2005-07-019951,00299199114,700991
2005-06-309911,0099911,00022,1001,000
2005-06-2998399898399121,500991
2005-06-2897599397599317,000993
2005-06-2797199197198211,600982
2005-06-249919919759918,700991
2005-06-231,0001,00199199621,900996
2005-06-2299099698699511,900995
2005-06-2197898997598914,500989
2005-06-2098098697297624,700976
2005-06-1797098797097326,100973
2005-06-1696496996396414,100964
2005-06-1595096395096318,900963
2005-06-1494895493495017,800950
2005-06-139459589459519,600951
2005-06-1095195192094440,800944
2005-06-0994194393294120,400941
2005-06-0892493592493523,600935
2005-06-0791692591692229,300922
2005-06-0694094291892025,900920
2005-06-0395595992594422,200944
2005-06-0295996794995520,500955
2005-06-0197097394895930,500959
2005-05-3196198394497937,300979
2005-05-3094596894496836,500968
2005-05-2795495894094713,000947
2005-05-2694295393594110,000941
2005-05-2595496094194117,600941
2005-05-2493095992295624,800956
2005-05-2395697593693932,300939
2005-05-2096098094197057,000970
2005-05-191,0081,03097097035,400970
2005-05-189431,0259431,00829,2001,008
2005-05-171,0101,01098699324,300993
2005-05-161,0041,01999199128,400991
2005-05-131,0311,0311,0041,02416,6001,024
2005-05-121,0221,0491,0221,03429,3001,034
2005-05-111,0001,0219971,02042,4001,020
2005-05-101,0001,0279901,02559,1001,025
2005-05-0996098096097542,700975
2005-05-0695396395096043,300960
2005-05-0294296394296214,200962
2005-04-2896197796196626,300966
2005-04-2797598093196851,700968
2005-04-2698899597998411,700984
2005-04-259811,00897499855,200998
2005-04-221,0201,0259971,02427,2001,024
2005-04-219851,00596999623,400996
2005-04-209971,0259881,02436,1001,024
2005-04-199801,02097098724,800987
2005-04-189791,00895998466,500984
2005-04-151,0471,0471,0201,03937,1001,039
2005-04-141,0561,0711,0401,06229,9001,062
2005-04-131,0951,1101,0601,08122,1001,081
2005-04-121,1051,1141,0901,09027,5001,090
2005-04-111,1221,1301,1051,10527,3001,105
2005-04-081,1011,1401,1001,12784,1001,127
2005-04-071,0801,0981,0721,09831,6001,098
2005-04-061,0881,0981,0771,08730,5001,087
2005-04-051,0791,0901,0771,08857,6001,088
2005-04-041,0661,0741,0611,07424,7001,074
2005-04-011,0461,0661,0301,06619,3001,066
2005-03-311,0361,0661,0331,06621,1001,066
2005-03-301,0161,0391,0161,03923,7001,039
2005-03-291,0401,0561,0281,03516,8001,035
2005-03-281,0351,0451,0201,04128,6001,041
2005-03-251,0301,0411,0301,03949,3001,039
2005-03-241,0441,0491,0351,03524,6001,035
2005-03-231,0511,0571,0401,04539,7001,045
2005-03-221,0451,0591,0401,05142,3001,051
2005-03-181,0471,0511,0371,04532,9001,045
2005-03-171,0401,0551,0381,04638,4001,046
2005-03-161,0621,0621,0341,05539,0001,055
2005-03-151,0571,0691,0571,06238,9001,062
2005-03-141,0511,0571,0501,05233,5001,052
2005-03-111,0431,0561,0431,05054,6001,050
2005-03-101,0161,0501,0161,04330,5001,043
2005-03-091,0301,0501,0211,03648,5001,036
2005-03-081,0401,0501,0331,04247,5001,042
2005-03-071,0331,0551,0331,05145,3001,051
2005-03-041,0301,0311,0171,03021,4001,030
2005-03-031,0211,0401,0161,03041,3001,030
2005-03-021,0001,0179981,01643,3001,016
2005-03-011,0091,0099961,00557,4001,005
2005-02-2899099598599047,200990
2005-02-2595697695697439,300974
2005-02-2495295694295320,700953
2005-02-2394095293695223,200952
2005-02-2294195994194922,500949
2005-02-2197297295695928,200959
2005-02-1895896895896524,800965
2005-02-1797197195496831,300968
2005-02-1696998495596154,300961
2005-02-15946989940989163,000989
2005-02-1493393492292626,500926
2005-02-1093093192292720,300927
2005-02-0993093192292913,900929
2005-02-0892593692593236,300932
2005-02-0794194393093325,500933
2005-02-0493894593194020,900940
2005-02-0393195093195035,800950
2005-02-0291693691693028,300930
2005-02-0191591590991317,900913
2005-01-3191091490591122,900911
2005-01-2890891190190727,500907
2005-01-2791091290390835,000908
2005-01-2690590890290615,600906
2005-01-2590591090190616,700906
2005-01-248969088969059,400905
2005-01-2189490589390037,400900
2005-01-2089289989089429,400894
2005-01-1991091588088660,600886
2005-01-1891792191091138,500911
2005-01-1790191990090755,400907
2005-01-1489990289090131,600901
2005-01-1390090590090029,400900
2005-01-1290490589789932,200899
2005-01-1190090189290037,200900
2005-01-0787589787289162,900891
2005-01-0685487885386542,600865
2005-01-0584085784084927,200849
2005-01-0483985083583922,600839

分割・併合履歴 : [1992-03-26]1株→1.1株