7294 (株)ヨロズ の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,5191,5191,4981,51010,2001,510
2006-12-281,5231,5231,4881,51830,4001,518
2006-12-271,5001,5201,4921,50630,6001,506
2006-12-261,4721,4941,4681,49137,7001,491
2006-12-251,4961,4961,4701,47322,8001,473
2006-12-221,4641,5001,4641,48758,7001,487
2006-12-211,4801,5071,4601,49162,8001,491
2006-12-201,4561,4791,4431,47833,7001,478
2006-12-191,4851,4851,4541,45645,1001,456
2006-12-181,4901,4901,4701,47559,2001,475
2006-12-151,4601,4751,4501,46663,6001,466
2006-12-141,4201,4501,4201,44546,2001,445
2006-12-131,4011,4101,3951,40843,7001,408
2006-12-121,4141,4141,3951,40445,9001,404
2006-12-111,4271,4281,4031,41452,6001,414
2006-12-081,4051,4211,4011,408124,6001,408
2006-12-071,4591,4651,4371,44556,7001,445
2006-12-061,4751,4751,4551,46738,7001,467
2006-12-051,4941,4941,4641,46757,9001,467
2006-12-041,4401,4661,4321,45474,3001,454
2006-12-011,4601,4601,4431,46056,4001,460
2006-11-301,4821,4821,4221,45167,3001,451
2006-11-291,4701,4701,4461,46575,1001,465
2006-11-281,4471,4571,4331,45032,6001,450
2006-11-271,4331,4501,4191,447101,9001,447
2006-11-241,3801,4661,3801,453143,0001,453
2006-11-221,4641,5241,4461,524110,3001,524
2006-11-211,4831,4891,4621,46451,0001,464
2006-11-201,4801,5091,4771,48568,2001,485
2006-11-171,4591,5251,4591,510190,6001,510
2006-11-161,4781,4921,4511,45264,6001,452
2006-11-151,4341,4891,4341,477129,4001,477
2006-11-141,4001,4401,3951,43474,0001,434
2006-11-131,4001,4241,3871,410157,4001,410
2006-11-101,3941,4401,3841,399448,1001,399
2006-11-091,2901,2981,2871,29479,4001,294
2006-11-081,2741,2951,2631,28358,2001,283
2006-11-071,2771,2881,2561,25952,3001,259
2006-11-061,2791,2961,2721,28642,0001,286
2006-11-021,2651,2931,2651,28462,2001,284
2006-11-011,2711,2891,2631,28521,0001,285
2006-10-311,2941,2961,2861,29125,7001,291
2006-10-301,2741,3011,2741,28659,9001,286
2006-10-271,2951,3001,2721,29729,8001,297
2006-10-261,3021,3021,2841,29344,4001,293
2006-10-251,3071,3071,2861,30248,8001,302
2006-10-241,2931,3061,2901,30274,0001,302
2006-10-231,2941,2961,2691,28033,7001,280
2006-10-201,2911,2961,2801,29437,6001,294
2006-10-191,2651,2981,2651,29177,9001,291
2006-10-181,2531,2591,2311,25843,9001,258
2006-10-171,2451,2491,2241,24730,7001,247
2006-10-161,2221,2501,2221,24452,5001,244
2006-10-131,2291,2541,2271,23150,9001,231
2006-10-121,2101,2191,2011,21229,2001,212
2006-10-111,2501,2501,2091,20932,1001,209
2006-10-101,2481,2491,2331,23760,9001,237
2006-10-061,2451,2471,2321,23544,1001,235
2006-10-051,2241,2581,2241,24577,2001,245
2006-10-041,2351,2571,2111,21228,0001,212
2006-10-031,2601,2631,2361,24134,2001,241
2006-10-021,2481,2701,2391,27099,1001,270
2006-09-291,2311,2521,2311,244131,6001,244
2006-09-281,2421,2431,2271,23947,5001,239
2006-09-271,2171,2471,2171,22968,5001,229
2006-09-261,2091,2211,1911,20518,9001,205
2006-09-251,2281,2411,1881,21382,3001,213
2006-09-221,2451,2511,2081,22293,6001,222
2006-09-211,2281,2451,2231,23933,9001,239
2006-09-201,2221,2331,2141,22120,9001,221
2006-09-191,2391,2391,2031,21038,7001,210
2006-09-151,2221,2301,2101,22345,9001,223
2006-09-141,2071,2301,1901,22345,2001,223
2006-09-131,2151,2251,1761,17830,6001,178
2006-09-121,2391,2391,1921,19941,1001,199
2006-09-111,2511,2601,2311,24954,8001,249
2006-09-081,2371,2541,2271,25065,8001,250
2006-09-071,2381,2411,2241,22526,3001,225
2006-09-061,2351,2441,2341,23823,6001,238
2006-09-051,2311,2601,2291,24761,7001,247
2006-09-041,2391,2451,2241,23377,0001,233
2006-09-011,2551,2661,2511,25730,3001,257
2006-08-311,2541,2751,2451,26761,2001,267
2006-08-301,2901,2941,2601,26880,4001,268
2006-08-291,2451,2971,2421,297150,9001,297
2006-08-281,2641,2701,2111,238311,1001,238
2006-08-251,3301,3301,3111,330263,7001,330
2006-08-241,1281,1301,1101,13046,0001,130
2006-08-231,0701,0981,0701,09037,8001,090
2006-08-221,0281,0691,0221,05546,2001,055
2006-08-211,0341,0351,0211,02234,8001,022
2006-08-181,0251,0271,0061,02047,6001,020
2006-08-171,0171,0371,0171,02030,2001,020
2006-08-161,0001,0109971,00912,2001,009
2006-08-159901,00098599115,300991
2006-08-149759909759894,500989
2006-08-1197598596897412,400974
2006-08-1098099297197537,000975
2006-08-091,0001,00198399011,200990
2006-08-089971,00999099616,500996
2006-08-071,0111,01199099625,500996
2006-08-041,0341,0351,0151,0247,0001,024
2006-08-031,0461,0461,0261,03211,9001,032
2006-08-021,0301,0521,0201,04613,6001,046
2006-08-011,0671,0671,0311,0507,2001,050
2006-07-311,0331,0641,0191,05929,9001,059
2006-07-281,0191,0291,0051,0297,5001,029
2006-07-279971,0359891,03217,9001,032
2006-07-261,0331,0339969988,200998
2006-07-251,0051,0201,0051,02010,3001,020
2006-07-241,0071,0179781,0045,4001,004
2006-07-211,0161,0511,0031,01313,3001,013
2006-07-209811,0279811,01618,3001,016
2006-07-1996098196096712,800967
2006-07-181,0041,00497097021,900970
2006-07-141,0221,0271,0021,00451,2001,004
2006-07-131,0711,0811,0401,06010,8001,060
2006-07-121,1061,1061,0581,08226,5001,082
2006-07-111,1151,1181,0901,10764,9001,107
2006-07-101,1171,1171,0951,10656,3001,106
2006-07-071,1171,1221,0951,09721,2001,097
2006-07-061,0751,1181,0751,10238,4001,102
2006-07-051,1041,1101,0831,09443,7001,094
2006-07-041,1351,1371,0851,12436,3001,124
2006-07-031,0661,1241,0651,11552,0001,115
2006-06-301,0301,0701,0301,05946,0001,059
2006-06-291,0291,0491,0271,03662,0001,036
2006-06-281,0351,0351,0171,02835,8001,028
2006-06-271,0321,0491,0301,0458,5001,045
2006-06-261,0521,0531,0251,03821,7001,038
2006-06-231,0561,0581,0421,05125,0001,051
2006-06-221,0491,0671,0361,06720,4001,067
2006-06-211,0851,0851,0361,04839,3001,048
2006-06-201,0511,0541,0251,04643,3001,046
2006-06-191,0631,0651,0301,04729,5001,047
2006-06-161,0701,0941,0361,04942,1001,049
2006-06-151,0231,0501,0211,03226,1001,032
2006-06-141,0101,0451,0051,02133,5001,021
2006-06-131,0241,0511,0081,01631,4001,016
2006-06-121,0131,0639891,02331,8001,023
2006-06-091,0181,0389701,02248,8001,022
2006-06-081,0991,0991,0271,03848,1001,038
2006-06-071,1501,1801,0991,10533,4001,105
2006-06-061,1191,1621,1191,13129,8001,131
2006-06-051,1311,1691,1111,15434,6001,154
2006-06-021,1551,1751,0571,17148,7001,171
2006-06-011,1561,2001,1461,15431,9001,154
2006-05-311,2001,2021,1461,15253,5001,152
2006-05-301,2471,2471,2011,21039,0001,210
2006-05-291,2541,2641,2261,24734,5001,247
2006-05-261,2371,2581,2211,24737,6001,247
2006-05-251,2471,2551,2321,24538,8001,245
2006-05-241,2151,2691,2121,26596,4001,265
2006-05-231,2441,2551,2121,228129,9001,228
2006-05-221,2651,2851,2451,245362,4001,245
2006-05-191,4271,4591,4131,44536,2001,445
2006-05-181,3611,4311,3611,43032,9001,430
2006-05-171,4321,4851,4241,44119,9001,441
2006-05-161,4691,5171,4521,45243,3001,452
2006-05-151,4811,4971,4401,44967,4001,449
2006-05-121,4951,5001,4751,48734,9001,487
2006-05-111,5501,5541,5041,51639,4001,516
2006-05-101,5511,5851,5341,550161,4001,550
2006-05-091,6521,6521,5921,610479,6001,610
2006-05-081,4471,4711,4151,45227,1001,452
2006-05-021,4331,4481,4201,43310,4001,433
2006-05-011,4241,4321,3981,42036,9001,420
2006-04-281,4251,4251,3951,41629,2001,416
2006-04-271,4301,4321,4051,41423,4001,414
2006-04-261,3881,4001,3701,3989,8001,398
2006-04-251,3601,4171,3301,38746,8001,387
2006-04-241,4131,4131,3501,37636,1001,376
2006-04-211,3751,4161,3721,41230,3001,412
2006-04-201,4141,4201,3711,38526,9001,385
2006-04-191,4311,4401,4141,41424,7001,414
2006-04-181,4261,4541,4181,43229,0001,432
2006-04-171,4221,4681,4221,42529,5001,425
2006-04-141,4441,4451,4221,42612,8001,426
2006-04-131,4331,4601,4171,43223,9001,432
2006-04-121,4791,4791,4251,43932,1001,439
2006-04-111,4791,4801,4621,47818,5001,478
2006-04-101,5001,5091,4721,47819,8001,478
2006-04-071,4981,5121,4821,50018,9001,500
2006-04-061,5001,5021,4751,48228,2001,482
2006-04-051,5331,5331,4871,48724,7001,487
2006-04-041,4981,5301,4931,52913,9001,529
2006-04-031,5101,5191,4961,50029,4001,500
2006-03-311,5351,5381,5021,50212,0001,502
2006-03-301,5351,5401,5151,51920,2001,519
2006-03-291,5371,5371,5071,52519,8001,525
2006-03-281,5191,5751,5031,56113,8001,561
2006-03-271,4611,5151,4611,51530,2001,515
2006-03-241,5111,5271,4851,49716,4001,497
2006-03-231,5341,5351,5111,51110,6001,511
2006-03-221,5001,5241,4801,51533,4001,515
2006-03-201,5401,5751,5181,51916,4001,519
2006-03-171,5241,5241,4701,51825,1001,518
2006-03-161,5791,5791,5341,53412,8001,534
2006-03-151,5671,5751,5401,56532,8001,565
2006-03-141,6101,6111,5631,59733,0001,597
2006-03-131,5841,6181,5801,60646,5001,606
2006-03-101,5351,5901,5351,58271,0001,582
2006-03-091,5331,5801,5281,56523,1001,565
2006-03-081,5601,5601,5311,53333,5001,533
2006-03-071,5641,6141,5351,55930,3001,559
2006-03-061,5561,5561,5111,54220,3001,542
2006-03-031,5581,5581,5071,52628,4001,526
2006-03-021,5941,5961,5521,57821,5001,578
2006-03-011,6001,6241,5501,56444,1001,564
2006-02-281,5801,6201,5591,59855,2001,598
2006-02-271,6431,6431,5611,58057,0001,580
2006-02-241,6311,6501,5591,62732,5001,627
2006-02-231,5061,7401,5061,61644,7001,616
2006-02-221,5341,5641,4991,50231,4001,502
2006-02-211,4801,5351,4801,50433,5001,504
2006-02-201,5141,5381,4151,469142,1001,469
2006-02-171,6271,6351,4811,514123,1001,514
2006-02-161,6501,6801,5711,59731,7001,597
2006-02-151,7111,7111,6391,64025,3001,640
2006-02-141,5971,6511,5191,65125,6001,651
2006-02-131,6821,6921,6501,65745,5001,657
2006-02-101,7141,7141,6501,68122,7001,681
2006-02-091,7071,7171,6791,70032,1001,700
2006-02-081,7091,7191,6751,67725,1001,677
2006-02-071,7001,7181,7001,71015,6001,710
2006-02-061,7311,7311,7001,70033,3001,700
2006-02-031,7101,7371,6681,69451,1001,694
2006-02-021,6801,7151,6741,70641,4001,706
2006-02-011,7051,7051,6811,68141,1001,681
2006-01-311,7001,7151,6681,69969,2001,699
2006-01-301,6451,7901,6061,691115,0001,691
2006-01-271,5201,5451,5081,53859,7001,538
2006-01-261,5191,5491,5051,51953,6001,519
2006-01-251,4971,5241,4701,47023,2001,470
2006-01-241,3911,4801,3911,47726,1001,477
2006-01-231,4201,4331,3801,39248,6001,392
2006-01-201,4951,5021,4301,45542,2001,455
2006-01-191,3501,4901,3501,44942,7001,449
2006-01-181,5001,5041,3101,360170,7001,360
2006-01-171,6051,6261,5231,52360,0001,523
2006-01-161,6351,6351,6031,60522,8001,605
2006-01-131,6441,6511,6131,62728,8001,627
2006-01-121,6391,6571,6151,64421,5001,644
2006-01-111,6351,6381,5701,59133,8001,591
2006-01-101,6401,6601,6201,64629,2001,646
2006-01-061,6491,6651,6101,61041,0001,610
2006-01-051,5641,6101,5531,60038,3001,600
2006-01-041,5391,5701,5291,56420,3001,564

分割・併合履歴 : [1992-03-26]1株→1.1株