7294 (株)ヨロズの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,695	1,765	1,690	1,758	64,300	1,758
2011-12-29	1,631	1,667	1,621	1,665	10,000	1,665
2011-12-28	1,669	1,684	1,652	1,652	9,500	1,652
2011-12-27	1,625	1,672	1,625	1,669	18,100	1,669
2011-12-26	1,667	1,667	1,637	1,651	10,800	1,651
2011-12-22	1,696	1,696	1,640	1,642	24,400	1,642
2011-12-21	1,730	1,730	1,672	1,696	24,800	1,696
2011-12-20	1,678	1,723	1,678	1,699	39,500	1,699
2011-12-19	1,619	1,653	1,610	1,638	29,200	1,638
2011-12-16	1,663	1,670	1,621	1,622	33,700	1,622
2011-12-15	1,700	1,700	1,635	1,638	42,400	1,638
2011-12-14	1,746	1,755	1,694	1,700	33,600	1,700
2011-12-13	1,770	1,770	1,726	1,746	21,600	1,746
2011-12-12	1,789	1,798	1,739	1,761	58,900	1,761
2011-12-09	1,724	1,736	1,700	1,733	65,500	1,733
2011-12-08	1,707	1,712	1,672	1,703	39,400	1,703
2011-12-07	1,739	1,746	1,675	1,706	97,300	1,706
2011-12-06	1,743	1,774	1,720	1,738	78,400	1,738
2011-12-05	1,759	1,760	1,712	1,723	63,400	1,723
2011-12-02	1,700	1,769	1,692	1,757	106,200	1,757
2011-12-01	1,700	1,706	1,659	1,667	31,200	1,667
2011-11-30	1,618	1,663	1,594	1,621	78,100	1,621
2011-11-29	1,560	1,656	1,560	1,641	77,600	1,641
2011-11-28	1,539	1,583	1,537	1,547	51,100	1,547
2011-11-25	1,579	1,579	1,515	1,539	53,900	1,539
2011-11-24	1,601	1,615	1,550	1,579	28,900	1,579
2011-11-22	1,557	1,618	1,556	1,618	25,100	1,618
2011-11-21	1,570	1,589	1,536	1,577	37,000	1,577
2011-11-18	1,610	1,610	1,556	1,570	90,100	1,570
2011-11-17	1,611	1,657	1,592	1,634	37,200	1,634
2011-11-16	1,674	1,674	1,615	1,634	33,800	1,634
2011-11-15	1,711	1,716	1,654	1,668	36,300	1,668
2011-11-14	1,728	1,740	1,700	1,716	30,400	1,716
2011-11-11	1,701	1,718	1,648	1,699	65,400	1,699
2011-11-10	1,740	1,740	1,679	1,700	52,400	1,700
2011-11-09	1,842	1,845	1,760	1,777	58,500	1,777
2011-11-08	1,819	1,855	1,811	1,827	23,500	1,827
2011-11-07	1,925	1,925	1,819	1,849	54,300	1,849
2011-11-04	1,894	1,952	1,868	1,927	79,100	1,927
2011-11-02	1,798	1,873	1,743	1,866	53,700	1,866
2011-11-01	1,848	1,862	1,800	1,802	28,700	1,802
2011-10-31	1,817	1,891	1,817	1,877	61,700	1,877
2011-10-28	1,890	1,901	1,806	1,817	74,500	1,817
2011-10-27	1,877	1,903	1,856	1,864	64,400	1,864
2011-10-26	1,886	1,897	1,861	1,878	25,500	1,878
2011-10-25	1,905	1,906	1,888	1,898	31,000	1,898
2011-10-24	1,881	1,922	1,865	1,910	32,100	1,910
2011-10-21	1,857	1,874	1,844	1,868	15,000	1,868
2011-10-20	1,855	1,876	1,824	1,857	31,300	1,857
2011-10-19	1,871	1,886	1,810	1,865	35,800	1,865
2011-10-18	1,847	1,875	1,802	1,849	20,100	1,849
2011-10-17	1,857	1,878	1,841	1,867	28,700	1,867
2011-10-14	1,867	1,890	1,821	1,823	56,600	1,823
2011-10-13	1,919	1,954	1,883	1,902	45,500	1,902
2011-10-12	1,919	1,931	1,901	1,918	23,000	1,918
2011-10-11	1,903	1,948	1,899	1,936	61,000	1,936
2011-10-07	1,875	1,938	1,865	1,892	65,300	1,892
2011-10-06	1,868	1,914	1,821	1,835	75,600	1,835
2011-10-05	1,950	1,955	1,850	1,853	44,200	1,853
2011-10-04	1,897	1,918	1,888	1,910	29,300	1,910
2011-10-03	1,972	1,979	1,895	1,937	40,700	1,937
2011-09-30	2,101	2,101	1,958	2,012	91,100	2,012
2011-09-29	2,000	2,119	1,980	2,119	85,000	2,119
2011-09-28	1,914	2,011	1,883	1,992	76,200	1,992
2011-09-27	1,878	1,926	1,846	1,883	89,700	1,883
2011-09-26	1,901	1,921	1,812	1,814	71,300	1,814
2011-09-22	1,900	1,963	1,865	1,882	130,400	1,882
2011-09-21	1,883	1,917	1,872	1,888	47,100	1,888
2011-09-20	1,932	1,947	1,880	1,908	35,300	1,908
2011-09-16	1,900	1,940	1,894	1,932	100,300	1,932
2011-09-15	1,914	1,938	1,888	1,905	45,700	1,905
2011-09-14	1,952	1,997	1,865	1,874	93,100	1,874
2011-09-13	1,910	1,970	1,902	1,952	35,700	1,952
2011-09-12	1,898	1,911	1,856	1,885	61,100	1,885
2011-09-09	1,896	1,913	1,864	1,897	65,300	1,897
2011-09-08	1,914	1,914	1,859	1,884	49,100	1,884
2011-09-07	1,840	1,900	1,834	1,874	78,600	1,874
2011-09-06	1,891	1,892	1,775	1,795	86,400	1,795
2011-09-05	1,879	1,909	1,851	1,861	51,500	1,861
2011-09-02	1,894	1,928	1,858	1,894	84,100	1,894
2011-09-01	1,850	1,921	1,850	1,892	116,800	1,892
2011-08-31	1,798	1,836	1,780	1,814	96,600	1,814
2011-08-30	1,772	1,858	1,772	1,821	153,500	1,821
2011-08-29	1,750	1,780	1,705	1,736	109,800	1,736
2011-08-26	1,680	1,734	1,672	1,732	85,500	1,732
2011-08-25	1,675	1,748	1,663	1,692	89,400	1,692
2011-08-24	1,687	1,706	1,634	1,650	122,400	1,650
2011-08-23	1,638	1,680	1,634	1,658	114,300	1,658
2011-08-22	1,743	1,756	1,652	1,655	116,600	1,655
2011-08-19	1,759	1,783	1,722	1,742	85,200	1,742
2011-08-18	1,888	1,892	1,796	1,799	147,900	1,799
2011-08-17	1,872	1,874	1,821	1,858	103,200	1,858
2011-08-16	1,810	1,857	1,809	1,854	98,100	1,854
2011-08-15	1,825	1,829	1,785	1,790	80,100	1,790
2011-08-12	1,824	1,833	1,773	1,780	119,900	1,780
2011-08-11	1,731	1,791	1,731	1,784	130,000	1,784
2011-08-10	1,792	1,802	1,757	1,776	75,100	1,776
2011-08-09	1,729	1,772	1,662	1,757	131,100	1,757
2011-08-08	1,802	1,837	1,762	1,804	148,600	1,804
2011-08-05	1,822	1,880	1,818	1,854	133,200	1,854
2011-08-04	1,950	1,973	1,922	1,922	92,700	1,922
2011-08-03	1,994	1,994	1,930	1,950	294,500	1,950
2011-08-02	1,962	1,992	1,950	1,955	157,300	1,955
2011-08-01	1,996	2,040	1,989	2,026	134,700	2,026
2011-07-29	2,021	2,024	1,962	1,977	300,600	1,977
2011-07-28	2,078	2,106	2,037	2,045	132,100	2,045
2011-07-27	2,116	2,125	2,076	2,114	104,200	2,114
2011-07-26	2,110	2,140	2,084	2,133	146,800	2,133
2011-07-25	2,044	2,111	2,030	2,103	182,500	2,103
2011-07-22	2,076	2,076	2,023	2,045	154,800	2,045
2011-07-21	2,062	2,084	2,044	2,061	164,400	2,061
2011-07-20	2,060	2,120	2,038	2,081	360,900	2,081
2011-07-19	1,915	2,033	1,915	2,019	235,700	2,019
2011-07-15	1,910	1,936	1,905	1,927	151,600	1,927
2011-07-14	1,923	1,928	1,901	1,920	173,300	1,920
2011-07-13	1,856	1,928	1,852	1,898	244,800	1,898
2011-07-12	1,801	1,849	1,801	1,833	111,900	1,833
2011-07-11	1,784	1,839	1,781	1,838	58,600	1,838
2011-07-08	1,802	1,808	1,781	1,790	136,200	1,790
2011-07-07	1,826	1,826	1,791	1,797	48,700	1,797
2011-07-06	1,805	1,854	1,795	1,825	133,200	1,825
2011-07-05	1,805	1,810	1,786	1,805	67,800	1,805
2011-07-04	1,853	1,853	1,799	1,805	62,900	1,805
2011-07-01	1,770	1,814	1,765	1,804	101,800	1,804
2011-06-30	1,720	1,778	1,718	1,770	107,100	1,770
2011-06-29	1,714	1,744	1,691	1,715	235,100	1,715
2011-06-28	1,710	1,747	1,710	1,739	165,200	1,739
2011-06-27	1,683	1,715	1,670	1,704	203,700	1,704
2011-06-24	1,661	1,684	1,660	1,672	156,600	1,672
2011-06-23	1,596	1,650	1,586	1,641	110,700	1,641
2011-06-22	1,583	1,621	1,579	1,606	88,700	1,606
2011-06-21	1,562	1,580	1,546	1,562	42,400	1,562
2011-06-20	1,571	1,573	1,556	1,561	81,200	1,561
2011-06-17	1,602	1,614	1,560	1,570	39,800	1,570
2011-06-16	1,606	1,653	1,601	1,611	75,600	1,611
2011-06-15	1,644	1,645	1,604	1,623	56,300	1,623
2011-06-14	1,584	1,648	1,578	1,644	81,900	1,644
2011-06-13	1,594	1,603	1,561	1,576	93,800	1,576
2011-06-10	1,662	1,663	1,624	1,629	91,000	1,629
2011-06-09	1,641	1,650	1,615	1,645	44,200	1,645
2011-06-08	1,612	1,658	1,612	1,646	80,400	1,646
2011-06-07	1,623	1,635	1,602	1,612	145,600	1,612
2011-06-06	1,664	1,670	1,635	1,640	57,600	1,640
2011-06-03	1,700	1,708	1,660	1,664	65,500	1,664
2011-06-02	1,709	1,710	1,667	1,685	111,100	1,685
2011-06-01	1,769	1,770	1,732	1,744	94,100	1,744
2011-05-31	1,687	1,770	1,687	1,768	110,500	1,768
2011-05-30	1,664	1,704	1,650	1,704	141,100	1,704
2011-05-27	1,627	1,662	1,607	1,651	98,000	1,651
2011-05-26	1,615	1,635	1,607	1,627	60,800	1,627
2011-05-25	1,620	1,623	1,600	1,606	37,100	1,606
2011-05-24	1,604	1,624	1,596	1,602	63,300	1,602
2011-05-23	1,661	1,661	1,625	1,629	53,400	1,629
2011-05-20	1,719	1,734	1,661	1,671	128,900	1,671
2011-05-19	1,693	1,717	1,665	1,715	160,100	1,715
2011-05-18	1,700	1,714	1,657	1,682	208,900	1,682
2011-05-17	1,690	1,690	1,610	1,657	92,200	1,657
2011-05-16	1,647	1,652	1,620	1,650	68,100	1,650
2011-05-13	1,632	1,659	1,614	1,645	162,200	1,645
2011-05-12	1,578	1,624	1,568	1,618	100,500	1,618
2011-05-11	1,587	1,597	1,580	1,591	32,100	1,591
2011-05-10	1,553	1,590	1,535	1,579	87,900	1,579
2011-05-09	1,604	1,604	1,560	1,570	47,100	1,570
2011-05-06	1,625	1,625	1,593	1,604	40,900	1,604
2011-05-02	1,640	1,646	1,633	1,641	23,200	1,641
2011-04-28	1,628	1,647	1,621	1,642	34,000	1,642
2011-04-27	1,620	1,640	1,613	1,628	72,600	1,628
2011-04-26	1,585	1,603	1,585	1,599	28,400	1,599
2011-04-25	1,618	1,630	1,599	1,601	33,100	1,601
2011-04-22	1,565	1,626	1,565	1,618	43,000	1,618
2011-04-21	1,581	1,584	1,548	1,565	67,700	1,565
2011-04-20	1,559	1,586	1,559	1,578	51,400	1,578
2011-04-19	1,558	1,567	1,550	1,558	47,500	1,558
2011-04-18	1,599	1,601	1,573	1,577	40,300	1,577
2011-04-15	1,596	1,611	1,592	1,592	82,400	1,592
2011-04-14	1,584	1,617	1,568	1,596	101,000	1,596
2011-04-13	1,524	1,620	1,524	1,585	280,000	1,585
2011-04-12	1,521	1,540	1,514	1,524	97,900	1,524
2011-04-11	1,511	1,531	1,500	1,522	203,500	1,522
2011-04-08	1,511	1,521	1,498	1,510	174,200	1,510
2011-04-07	1,538	1,551	1,502	1,520	129,400	1,520
2011-04-06	1,573	1,575	1,513	1,518	219,600	1,518
2011-04-05	1,585	1,587	1,555	1,571	159,700	1,571
2011-04-04	1,660	1,662	1,565	1,587	185,800	1,587
2011-04-01	1,680	1,686	1,646	1,648	75,800	1,648
2011-03-31	1,653	1,678	1,653	1,673	184,400	1,673
2011-03-30	1,640	1,645	1,614	1,631	158,000	1,631
2011-03-29	1,631	1,641	1,605	1,628	108,300	1,628
2011-03-28	1,650	1,661	1,601	1,655	90,400	1,655
2011-03-25	1,620	1,650	1,616	1,640	108,300	1,640
2011-03-24	1,594	1,637	1,591	1,610	166,900	1,610
2011-03-23	1,592	1,600	1,555	1,583	342,500	1,583
2011-03-22	1,619	1,633	1,586	1,591	249,700	1,591
2011-03-18	1,545	1,618	1,545	1,580	196,300	1,580
2011-03-17	1,550	1,584	1,506	1,545	233,500	1,545
2011-03-16	1,521	1,626	1,521	1,590	120,200	1,590
2011-03-15	1,527	1,680	1,404	1,561	218,500	1,561
2011-03-14	1,615	1,681	1,545	1,567	172,300	1,567
2011-03-11	1,778	1,806	1,768	1,775	128,400	1,775
2011-03-10	1,805	1,822	1,791	1,797	56,500	1,797
2011-03-09	1,845	1,846	1,827	1,835	65,000	1,835
2011-03-08	1,856	1,886	1,819	1,822	104,900	1,822
2011-03-07	1,849	1,873	1,826	1,855	98,800	1,855
2011-03-04	1,929	1,930	1,862	1,863	209,600	1,863
2011-03-03	1,846	1,936	1,831	1,928	196,100	1,928
2011-03-02	1,800	1,867	1,783	1,830	175,300	1,830
2011-03-01	1,822	1,832	1,808	1,823	141,600	1,823
2011-02-28	1,778	1,830	1,741	1,814	142,000	1,814
2011-02-25	1,751	1,779	1,732	1,774	113,700	1,774
2011-02-24	1,789	1,798	1,757	1,760	152,100	1,760
2011-02-23	1,804	1,838	1,796	1,799	115,200	1,799
2011-02-22	1,837	1,841	1,792	1,813	148,300	1,813
2011-02-21	1,843	1,844	1,807	1,843	107,500	1,843
2011-02-18	1,817	1,880	1,804	1,843	290,600	1,843
2011-02-17	1,769	1,855	1,764	1,836	330,100	1,836
2011-02-16	1,757	1,775	1,740	1,749	201,300	1,749
2011-02-15	1,710	1,760	1,710	1,745	140,500	1,745
2011-02-14	1,688	1,723	1,678	1,700	245,400	1,700
2011-02-10	1,679	1,683	1,646	1,678	80,600	1,678
2011-02-09	1,669	1,689	1,664	1,670	159,500	1,670
2011-02-08	1,676	1,750	1,631	1,659	583,700	1,659
2011-02-07	1,601	1,619	1,583	1,596	166,500	1,596
2011-02-04	1,599	1,601	1,587	1,599	89,000	1,599
2011-02-03	1,590	1,596	1,557	1,590	125,300	1,590
2011-02-02	1,551	1,598	1,551	1,580	220,800	1,580
2011-02-01	1,560	1,560	1,547	1,551	106,000	1,551
2011-01-31	1,525	1,571	1,507	1,565	170,200	1,565
2011-01-28	1,527	1,540	1,510	1,535	90,000	1,535
2011-01-27	1,491	1,525	1,488	1,516	106,800	1,516
2011-01-26	1,497	1,507	1,490	1,491	33,300	1,491
2011-01-25	1,506	1,516	1,490	1,508	66,200	1,508
2011-01-24	1,486	1,505	1,477	1,496	39,700	1,496
2011-01-21	1,518	1,524	1,479	1,481	81,400	1,481
2011-01-20	1,532	1,540	1,506	1,512	128,400	1,512
2011-01-19	1,504	1,531	1,498	1,531	75,300	1,531
2011-01-18	1,498	1,515	1,479	1,504	54,300	1,504
2011-01-17	1,495	1,505	1,474	1,485	60,800	1,485
2011-01-14	1,506	1,511	1,490	1,497	53,000	1,497
2011-01-13	1,521	1,530	1,501	1,518	71,500	1,518
2011-01-12	1,543	1,550	1,512	1,517	48,500	1,517
2011-01-11	1,516	1,541	1,510	1,523	104,800	1,523
2011-01-07	1,499	1,520	1,492	1,512	83,600	1,512
2011-01-06	1,498	1,499	1,486	1,494	33,100	1,494
2011-01-05	1,488	1,491	1,474	1,483	31,900	1,483
2011-01-04	1,462	1,488	1,459	1,482	34,800	1,482

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 [2011年度]

7294 (株)ヨロズの時系列データ [2011年度]