7294 (株)ヨロズ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,6271,6371,6101,61356,7001,613
2007-12-271,6201,6301,6041,62180,8001,621
2007-12-261,5791,6161,5691,60685,1001,606
2007-12-251,5511,5841,5511,56954,0001,569
2007-12-211,5801,5851,5571,56663,4001,566
2007-12-201,6311,6311,5871,60039,4001,600
2007-12-191,6131,6351,6061,60758,5001,607
2007-12-181,6061,6291,5991,61265,0001,612
2007-12-171,6141,6411,6011,60547,9001,605
2007-12-141,6611,6691,6421,64466,0001,644
2007-12-131,6211,6471,6211,63646,6001,636
2007-12-121,6131,6401,6101,63842,0001,638
2007-12-111,6581,6601,6371,64353,5001,643
2007-12-101,6651,6661,6261,64754,4001,647
2007-12-071,6471,6671,6401,66559,7001,665
2007-12-061,6291,6441,6151,63951,3001,639
2007-12-051,6121,6231,5971,59960,0001,599
2007-12-041,6361,6581,6231,62332,3001,623
2007-12-031,6861,6861,6111,63479,4001,634
2007-11-301,5921,6461,5921,63846,6001,638
2007-11-291,6421,6581,5951,60860,6001,608
2007-11-281,6141,6261,5901,62637,9001,626
2007-11-271,5631,6281,5601,600129,8001,600
2007-11-261,5451,5721,5101,56941,3001,569
2007-11-221,5191,5321,4951,51539,1001,515
2007-11-211,5881,5891,5231,53644,1001,536
2007-11-201,4771,5321,4731,52838,7001,528
2007-11-191,5891,5891,5071,53735,9001,537
2007-11-161,6191,6191,5711,58838,5001,588
2007-11-151,6391,6461,6321,63634,4001,636
2007-11-141,6221,6471,6001,64154,1001,641
2007-11-131,5441,6241,5441,606160,6001,606
2007-11-121,5391,5401,4831,52831,8001,528
2007-11-091,5701,5961,5611,58154,9001,581
2007-11-081,5601,5681,5431,56532,4001,565
2007-11-071,6001,6151,5721,59245,6001,592
2007-11-061,5561,6141,5261,59928,3001,599
2007-11-051,6041,6091,5811,58642,6001,586
2007-11-021,5741,6061,5521,58723,0001,587
2007-11-011,6211,6271,6001,61650,8001,616
2007-10-311,5891,6201,5641,62030,8001,620
2007-10-301,5811,6011,5791,58868,9001,588
2007-10-291,5191,6191,5101,607108,7001,607
2007-10-261,5201,5201,4921,50928,6001,509
2007-10-251,5501,5501,5141,51944,8001,519
2007-10-241,5731,5801,5391,54936,9001,549
2007-10-231,5981,5991,5701,57330,3001,573
2007-10-221,5311,5871,5311,57218,1001,572
2007-10-191,6131,6161,5901,60028,7001,600
2007-10-181,5901,6181,5851,61661,5001,616
2007-10-171,5611,5971,5611,57332,8001,573
2007-10-161,6161,6361,5801,59053,5001,590
2007-10-151,6261,6561,6241,64458,6001,644
2007-10-121,6521,6561,6081,60840,1001,608
2007-10-111,6201,6551,6161,64983,7001,649
2007-10-101,5211,6301,5211,621194,8001,621
2007-10-091,5061,5201,5051,51932,8001,519
2007-10-051,4881,5101,4791,49942,2001,499
2007-10-041,5101,5161,4851,49621,1001,496
2007-10-031,5051,5121,5011,51238,1001,512
2007-10-021,4901,5131,4901,50378,4001,503
2007-10-011,4621,4851,4601,47043,7001,470
2007-09-281,4661,4791,4511,47548,3001,475
2007-09-271,4161,4711,4161,46263,9001,462
2007-09-261,3881,4081,3731,40821,9001,408
2007-09-251,3631,3881,3601,37436,8001,374
2007-09-211,3871,3941,3661,38953,5001,389
2007-09-201,4191,4251,3881,39431,4001,394
2007-09-191,3921,4161,3791,41335,7001,413
2007-09-181,3781,3921,3701,37772,0001,377
2007-09-141,3141,3761,3141,36745,3001,367
2007-09-131,3251,3451,3251,33411,1001,334
2007-09-121,3431,3591,3261,33926,9001,339
2007-09-111,3431,3801,3121,35241,8001,352
2007-09-101,2981,3611,2921,34454,2001,344
2007-09-071,3101,3311,3091,32724,4001,327
2007-09-061,3251,3411,2761,32461,9001,324
2007-09-051,4001,4021,3381,34463,0001,344
2007-09-041,3971,4091,3951,40619,7001,406
2007-09-031,3981,4141,3801,41242,0001,412
2007-08-311,3541,4001,3411,40047,1001,400
2007-08-301,3351,3401,3151,33449,9001,334
2007-08-291,3011,3521,3001,33761,1001,337
2007-08-281,3601,3751,3341,36855,6001,368
2007-08-271,3911,4201,3661,37674,3001,376
2007-08-241,4151,4161,3521,375231,0001,375
2007-08-231,1821,2351,1821,23534,1001,235
2007-08-221,1321,1671,1301,16225,7001,162
2007-08-211,1101,1691,1101,13137,1001,131
2007-08-201,1481,1551,1291,13028,7001,130
2007-08-171,1961,1961,1101,12350,4001,123
2007-08-161,2011,2131,1701,19639,1001,196
2007-08-151,2261,2371,2071,20926,8001,209
2007-08-141,2241,2611,2191,24734,2001,247
2007-08-131,2111,2711,2111,25037,5001,250
2007-08-101,2601,2641,2051,21079,9001,210
2007-08-091,2921,2981,2111,260135,4001,260
2007-08-081,3011,3061,2811,29740,3001,297
2007-08-071,2931,3241,2861,29924,4001,299
2007-08-061,2891,3121,2831,31019,5001,310
2007-08-031,2951,3091,2901,30321,6001,303
2007-08-021,3241,3241,2871,30422,8001,304
2007-08-011,3221,3231,3031,30413,8001,304
2007-07-311,3291,3441,3261,34211,8001,342
2007-07-301,2901,3271,2901,32516,1001,325
2007-07-271,2901,3331,2901,32242,6001,322
2007-07-261,3671,3951,3571,35713,1001,357
2007-07-251,3981,3981,3611,38721,0001,387
2007-07-241,4081,4191,3671,41319,0001,413
2007-07-231,4201,4201,3921,40812,3001,408
2007-07-201,4231,4321,4201,4279,8001,427
2007-07-191,4191,4201,3981,42019,8001,420
2007-07-181,4441,4491,4171,42832,9001,428
2007-07-171,4271,4481,4261,44038,3001,440
2007-07-131,4241,4471,4161,42724,6001,427
2007-07-121,4261,4321,4101,41224,4001,412
2007-07-111,4011,4191,4011,41329,9001,413
2007-07-101,3941,4041,3911,40130,1001,401
2007-07-091,3601,3871,3601,38546,5001,385
2007-07-061,3541,3651,3531,35618,5001,356
2007-07-051,3701,3831,3671,37029,9001,370
2007-07-041,3581,3701,3581,36130,0001,361
2007-07-031,3801,3821,3501,35738,9001,357
2007-07-021,3621,3891,3601,38131,1001,381
2007-06-291,3471,3751,3441,37568,0001,375
2007-06-281,3201,3391,3161,33633,5001,336
2007-06-271,3191,3211,3001,30635,1001,306
2007-06-261,3361,3361,3141,31921,5001,319
2007-06-251,3251,3391,3251,33022,6001,330
2007-06-221,3321,3331,3131,32327,5001,323
2007-06-211,3401,3501,3291,33830,4001,338
2007-06-201,3501,3531,3381,34121,5001,341
2007-06-191,3571,3701,3411,34541,1001,345
2007-06-181,3501,3621,3461,36061,9001,360
2007-06-151,3321,3451,3211,34263,6001,342
2007-06-141,3001,3271,3001,32327,5001,323
2007-06-131,2981,3031,2871,29155,9001,291
2007-06-121,3211,3271,3011,30458,3001,304
2007-06-111,3421,3531,3091,31597,0001,315
2007-06-081,3861,3871,3361,34162,5001,341
2007-06-071,3481,3601,3361,35740,7001,357
2007-06-061,3591,3801,3321,35196,4001,351
2007-06-051,3501,3731,3421,34651,8001,346
2007-06-041,3721,3911,3511,35150,2001,351
2007-06-011,3481,3641,3371,35654,9001,356
2007-05-311,3201,3371,3201,32844,8001,328
2007-05-301,3091,3331,3001,31242,2001,312
2007-05-291,2861,3191,2861,30889,5001,308
2007-05-281,3051,3121,2811,28381,4001,283
2007-05-251,3171,3301,2801,286112,9001,286
2007-05-241,3421,3651,3171,32481,8001,324
2007-05-231,3231,4041,3231,342123,2001,342
2007-05-221,3401,3531,2861,316224,8001,316
2007-05-211,3731,4101,3351,353274,5001,353
2007-05-181,4931,4931,4501,47363,3001,473
2007-05-171,4941,5251,4821,49943,9001,499
2007-05-161,5001,5021,4591,49458,0001,494
2007-05-151,5261,5301,4911,50246,9001,502
2007-05-141,5211,5591,5211,54039,1001,540
2007-05-111,5471,5481,5061,51951,4001,519
2007-05-101,5751,5801,5441,55030,2001,550
2007-05-091,5421,5751,5421,57229,6001,572
2007-05-081,5891,5911,5361,54153,1001,541
2007-05-071,5471,5941,5421,58541,5001,585
2007-05-021,5741,5801,5461,54627,9001,546
2007-05-011,5901,5901,5711,57334,8001,573
2007-04-271,5661,5691,5361,56358,4001,563
2007-04-261,5351,5671,5251,55742,2001,557
2007-04-251,5471,5501,5081,51687,3001,516
2007-04-241,4991,5441,4941,54453,5001,544
2007-04-231,4951,5141,4821,49165,9001,491
2007-04-201,5111,5161,4861,49058,9001,490
2007-04-191,5231,5321,5031,510106,2001,510
2007-04-181,5091,5601,5091,53355,1001,533
2007-04-171,5521,5631,5291,534101,3001,534
2007-04-161,5691,6071,5511,56398,7001,563
2007-04-131,6061,6101,5481,57093,9001,570
2007-04-121,6101,6141,6001,61150,9001,611
2007-04-111,6401,6451,6191,62432,9001,624
2007-04-101,6411,6491,6321,64158,8001,641
2007-04-091,6371,6621,6351,66149,2001,661
2007-04-061,6391,6451,6251,64045,2001,640
2007-04-051,6571,6641,6241,64239,2001,642
2007-04-041,6421,6601,6401,65740,7001,657
2007-04-031,6851,6871,6211,63694,4001,636
2007-04-021,6701,6991,6551,65581,4001,655
2007-03-301,6641,6731,6571,66042,4001,660
2007-03-291,6451,6891,6351,67449,1001,674
2007-03-281,6651,6851,6551,66022,5001,660
2007-03-271,6951,7001,6691,67028,0001,670
2007-03-261,6901,7071,6871,70264,3001,702
2007-03-231,6921,7001,6871,70056,0001,700
2007-03-221,6701,7011,6691,68990,8001,689
2007-03-201,6611,6731,6401,64558,1001,645
2007-03-191,6541,6721,6331,64162,7001,641
2007-03-161,6941,7001,6371,648108,6001,648
2007-03-151,7011,7091,6931,69487,4001,694
2007-03-141,6301,6621,6301,64184,2001,641
2007-03-131,6981,7121,6821,682126,0001,682
2007-03-121,6211,6631,6211,663107,6001,663
2007-03-091,6261,6791,6261,661130,8001,661
2007-03-081,5901,6271,5881,62765,0001,627
2007-03-071,5911,6021,5741,59889,8001,598
2007-03-061,5051,5691,5021,56134,7001,561
2007-03-051,5421,5701,5321,53472,9001,534
2007-03-021,5671,6011,5511,58860,7001,588
2007-03-011,5841,6051,5591,57878,8001,578
2007-02-281,4791,5981,4751,590123,7001,590
2007-02-271,6291,6301,6151,61972,5001,619
2007-02-261,6051,6271,6051,62369,8001,623
2007-02-231,5901,6031,5901,60369,1001,603
2007-02-221,5721,5951,5721,59050,4001,590
2007-02-211,5901,5901,5671,57070,2001,570
2007-02-201,5761,5961,5761,59453,9001,594
2007-02-191,5591,5731,5561,57061,5001,570
2007-02-161,5571,5611,5431,55263,4001,552
2007-02-151,5521,5651,5401,552104,4001,552
2007-02-141,5801,5801,5531,563214,0001,563
2007-02-131,4791,4961,4751,49482,3001,494
2007-02-091,4571,4781,4511,47134,5001,471
2007-02-081,4541,4741,4461,44640,0001,446
2007-02-071,4751,4801,4521,46536,6001,465
2007-02-061,4631,4801,4611,46622,4001,466
2007-02-051,4741,4791,4611,46428,7001,464
2007-02-021,4881,4881,4651,47026,8001,470
2007-02-011,4601,4831,4571,48354,2001,483
2007-01-311,4871,4931,4571,46335,9001,463
2007-01-301,4941,5011,4851,48629,9001,486
2007-01-291,5081,5081,4551,47679,8001,476
2007-01-261,5001,5101,4881,50717,5001,507
2007-01-251,5321,5321,5021,50452,5001,504
2007-01-241,5101,5331,5041,53179,2001,531
2007-01-231,5091,5091,4891,50255,1001,502
2007-01-221,4901,5071,4871,50396,0001,503
2007-01-191,4891,4891,4751,48015,4001,480
2007-01-181,4871,4921,4831,48439,5001,484
2007-01-171,4891,4901,4801,48641,3001,486
2007-01-161,4901,4901,4741,48348,3001,483
2007-01-151,4721,4841,4631,48224,5001,482
2007-01-121,4581,4651,4471,45238,4001,452
2007-01-111,4511,4671,4381,43836,3001,438
2007-01-101,4901,4901,4501,45666,8001,456
2007-01-091,4611,4991,4381,49077,0001,490
2007-01-051,4921,5011,4651,47356,4001,473
2007-01-041,5171,5171,4701,50514,5001,505

分割・併合履歴 : [1992-03-26]1株→1.1株