1. HOME >
  2. 株価時系列 >
  3. 7294 >
  4. 2012年

7294 (株)ヨロズ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,2751,2981,2601,26685,8001,266
2012-12-271,2481,2761,2321,275154,8001,275
2012-12-261,2051,2271,1851,22491,5001,224
2012-12-251,2051,2131,1851,19459,3001,194
2012-12-211,2141,2161,1841,19396,1001,193
2012-12-201,2101,2101,1821,200133,3001,200
2012-12-191,2021,2191,1831,210167,3001,210
2012-12-181,2001,2091,1941,19982,3001,199
2012-12-171,2091,2231,1901,194100,7001,194
2012-12-141,2111,2221,1781,188232,7001,188
2012-12-131,2311,2561,2221,230101,5001,230
2012-12-121,2171,2371,2021,21062,2001,210
2012-12-111,2181,2451,2021,21059,9001,210
2012-12-101,2271,2281,2081,21863,7001,218
2012-12-071,2131,2501,2051,206143,8001,206
2012-12-061,2101,2151,1781,199115,9001,199
2012-12-051,1651,2041,1611,19451,7001,194
2012-12-041,1941,2021,1681,17067,3001,170
2012-12-031,1901,2061,1851,19157,7001,191
2012-11-301,2201,2331,1951,20072,1001,200
2012-11-291,2101,2301,1981,220113,9001,220
2012-11-281,2001,2141,1801,180105,6001,180
2012-11-271,2291,2311,1911,199125,4001,199
2012-11-261,2741,2971,2061,229167,5001,229
2012-11-221,2141,2571,2131,248102,0001,248
2012-11-211,2001,2161,1721,20180,4001,201
2012-11-201,2051,2091,1791,18759,8001,187
2012-11-191,1981,2151,1931,20154,4001,201
2012-11-161,1461,1891,1461,186111,3001,186
2012-11-151,1011,1491,0971,14590,9001,145
2012-11-141,1091,1111,0801,09390,2001,093
2012-11-131,1031,1231,0851,119108,6001,119
2012-11-121,1181,1271,1051,10781,0001,107
2012-11-091,1101,1221,1021,11768,8001,117
2012-11-081,1201,1341,1071,119142,9001,119
2012-11-071,1561,1581,1161,122229,0001,122
2012-11-061,2121,2171,1631,168105,5001,168
2012-11-051,2101,2131,1881,20445,2001,204
2012-11-021,1801,2111,1801,20945,0001,209
2012-11-011,1891,1891,1571,18050,3001,180
2012-10-311,1771,1971,1661,185101,9001,185
2012-10-301,1251,1741,1101,169255,3001,169
2012-10-291,1381,1491,1151,12488,0001,124
2012-10-261,1641,1751,1311,138153,9001,138
2012-10-251,1641,1771,1561,17196,6001,171
2012-10-241,1701,2051,1631,16477,6001,164
2012-10-231,2181,2261,1711,18645,9001,186
2012-10-221,1691,2101,1651,20384,2001,203
2012-10-191,2001,2161,1851,19986,0001,199
2012-10-181,1841,2251,1841,21966,4001,219
2012-10-171,2131,2171,1861,18962,1001,189
2012-10-161,1851,2181,1751,21363,6001,213
2012-10-151,1461,1971,1401,18874,6001,188
2012-10-121,1401,1701,1401,14463,1001,144
2012-10-111,1501,1681,1331,14575,6001,145
2012-10-101,1501,1801,1421,16694,0001,166
2012-10-091,1781,1861,1611,16387,8001,163
2012-10-051,2101,2151,1761,18949,7001,189
2012-10-041,1591,2201,1591,21086,5001,210
2012-10-031,1731,1801,1531,15471,6001,154
2012-10-021,1861,2121,1801,18458,6001,184
2012-10-011,2011,2031,1681,18576,7001,185
2012-09-281,2491,2601,2061,221109,8001,221
2012-09-271,2281,2711,2251,24965,7001,249
2012-09-261,2521,2741,2231,23180,5001,231
2012-09-251,2731,2931,2581,279105,6001,279
2012-09-241,3231,3241,2711,274125,6001,274
2012-09-211,3081,3511,2931,342116,9001,342
2012-09-201,3351,3581,3011,322140,3001,322
2012-09-191,3321,3511,3161,33574,3001,335
2012-09-181,3511,3601,3141,339103,7001,339
2012-09-141,3651,3921,3571,378117,7001,378
2012-09-131,2901,3481,2761,33890,5001,338
2012-09-121,2501,2861,2501,28673,6001,286
2012-09-111,2851,2851,2311,25278,6001,252
2012-09-101,2921,3071,2781,29871,8001,298
2012-09-071,2601,2921,2441,29074,3001,290
2012-09-061,2291,2301,2031,23045,9001,230
2012-09-051,2551,2611,2281,22953,2001,229
2012-09-041,2391,2701,2301,25465,4001,254
2012-09-031,2611,2641,2281,240115,9001,240
2012-08-311,2651,2801,2491,25152,8001,251
2012-08-301,2971,2981,2711,28943,6001,289
2012-08-291,3131,3331,3031,31880,4001,318
2012-08-281,3701,3741,3251,32984,1001,329
2012-08-271,3781,3851,3611,37561,5001,375
2012-08-241,3521,3681,3381,36724,7001,367
2012-08-231,3711,3831,3451,37048,3001,370
2012-08-221,3981,4031,3561,37639,4001,376
2012-08-211,3901,3951,3741,38936,4001,389
2012-08-201,4141,4141,3591,38876,9001,388
2012-08-171,4201,4371,3841,41499,7001,414
2012-08-161,3511,3701,3431,36466,1001,364
2012-08-151,3231,3491,3231,34391,8001,343
2012-08-141,3031,3171,2911,31654,4001,316
2012-08-131,2961,2961,2671,29056,4001,290
2012-08-101,3281,3281,2651,29674,0001,296
2012-08-091,3031,3291,2941,325108,4001,325
2012-08-081,2661,3331,2661,304165,5001,304
2012-08-071,1411,2201,1411,21193,3001,211
2012-08-061,1611,1661,1391,14336,5001,143
2012-08-031,1411,1421,1211,13890,0001,138
2012-08-021,1461,1641,1371,14683,5001,146
2012-08-011,1581,1651,1351,14598,5001,145
2012-07-311,1941,1941,1671,170102,2001,170
2012-07-301,1641,1941,1641,19460,4001,194
2012-07-271,1401,1521,1211,14770,5001,147
2012-07-261,1001,1381,0921,11067,5001,110
2012-07-251,1221,1261,0951,09971,0001,099
2012-07-241,1211,1441,1151,13444,3001,134
2012-07-231,1591,1591,1401,14046,7001,140
2012-07-201,1981,2041,1731,17660,1001,176
2012-07-191,1911,2101,1851,19663,0001,196
2012-07-181,1971,1991,1721,17551,1001,175
2012-07-171,2321,2321,1861,18682,0001,186
2012-07-131,1851,2131,1841,20635,4001,206
2012-07-121,2231,2231,1801,184152,9001,184
2012-07-111,2581,2691,2241,23188,8001,231
2012-07-101,2741,3081,2561,25889,7001,258
2012-07-091,2931,2991,2701,27476,1001,274
2012-07-061,3111,3451,2921,31094,4001,310
2012-07-051,3081,3201,2891,29862,9001,298
2012-07-041,3321,3431,3041,30851,6001,308
2012-07-031,3121,3401,3121,32881,6001,328
2012-07-021,3391,3391,2861,29184,2001,291
2012-06-291,2681,3091,2471,300126,6001,300
2012-06-281,2701,2791,2471,276102,0001,276
2012-06-271,2481,2531,2261,24871,2001,248
2012-06-261,2511,2581,2151,24869,9001,248
2012-06-251,2791,2931,2581,26486,5001,264
2012-06-221,2521,2641,2351,26066,6001,260
2012-06-211,2341,2571,2221,252110,3001,252
2012-06-201,2391,2431,2171,22298,6001,222
2012-06-191,2361,2571,2271,23269,9001,232
2012-06-181,2181,3461,1841,266162,9001,266
2012-06-151,1811,1881,1561,15866,8001,158
2012-06-141,1761,1851,1541,18184,5001,181
2012-06-131,1911,2101,1601,18194,7001,181
2012-06-121,2131,2131,1821,20070,2001,200
2012-06-111,2211,2301,1961,222120,5001,222
2012-06-081,2061,2201,1741,18676,7001,186
2012-06-071,2271,2271,2001,21485,9001,214
2012-06-061,1781,2101,1481,202148,9001,202
2012-06-051,1621,1831,1571,17379,6001,173
2012-06-041,1951,2041,1501,175109,0001,175
2012-06-011,2921,2921,2091,22587,3001,225
2012-05-311,2591,3021,2571,302111,1001,302
2012-05-301,2961,3061,2731,29686,6001,296
2012-05-291,2681,3631,2461,310141,8001,310
2012-05-281,2781,2871,2391,26841,9001,268
2012-05-251,2891,3001,2751,28657,3001,286
2012-05-241,2961,3031,2461,288154,6001,288
2012-05-231,3131,3401,3031,315122,4001,315
2012-05-221,2681,3071,2641,302127,1001,302
2012-05-211,2751,2961,2611,265115,0001,265
2012-05-181,2761,3011,2681,276115,1001,276
2012-05-171,3181,3181,2751,302232,4001,302
2012-05-161,3581,3881,3011,318137,8001,318
2012-05-151,4501,4511,3481,388259,7001,388
2012-05-141,5451,5471,4911,52875,4001,528
2012-05-111,5611,5651,5321,53255,9001,532
2012-05-101,5561,5831,5451,57145,4001,571
2012-05-091,5901,5921,5501,56661,8001,566
2012-05-081,5371,6271,5271,613134,0001,613
2012-05-071,5221,5731,5121,51666,9001,516
2012-05-021,5891,6061,5591,59299,4001,592
2012-05-011,6141,6141,5701,57365,1001,573
2012-04-271,6211,6501,5921,61894,6001,618
2012-04-261,6411,6521,6171,62968,5001,629
2012-04-251,6331,6391,6121,63469,6001,634
2012-04-241,6271,6321,6111,61253,6001,612
2012-04-231,6541,6591,6251,64470,6001,644
2012-04-201,6381,6531,6181,64479,3001,644
2012-04-191,6071,6651,5981,638128,6001,638
2012-04-181,6211,6271,6021,604164,2001,604
2012-04-171,6281,6331,6051,61541,8001,615
2012-04-161,6351,6451,6131,62039,1001,620
2012-04-131,6551,6621,6291,63544,7001,635
2012-04-121,6351,6611,6151,65262,1001,652
2012-04-111,6311,6451,6101,63550,6001,635
2012-04-101,6681,6931,6351,64151,9001,641
2012-04-091,6611,6741,6431,66041,4001,660
2012-04-061,6981,6981,6721,69234,8001,692
2012-04-051,7011,7221,6871,70964,7001,709
2012-04-041,7821,7881,7191,73685,2001,736
2012-04-031,7821,7871,7691,78044,0001,780
2012-04-021,8061,8301,7901,79747,9001,797
2012-03-301,8091,8131,7921,80452,0001,804
2012-03-291,8101,8251,7881,81962,9001,819
2012-03-281,7981,8291,7741,81480,6001,814
2012-03-271,7981,8121,7841,80076,3001,800
2012-03-261,7851,8031,7751,78566,1001,785
2012-03-231,7701,7931,7701,78271,3001,782
2012-03-221,7861,8121,7741,798118,5001,798
2012-03-211,8141,8201,7701,777130,0001,777
2012-03-191,8111,8351,8111,82466,5001,824
2012-03-161,8301,8351,8101,81467,9001,814
2012-03-151,8001,8451,7981,824117,8001,824
2012-03-141,7631,7801,7631,76870,9001,768
2012-03-131,7711,7791,7371,741103,5001,741
2012-03-121,7971,7971,7701,77283,5001,772
2012-03-091,7641,7851,7501,770139,4001,770
2012-03-081,7281,7341,7011,73275,4001,732
2012-03-071,6791,7221,6721,709157,9001,709
2012-03-061,7151,7321,6891,699115,4001,699
2012-03-051,7331,7451,7131,71897,9001,718
2012-03-021,7491,7581,7061,721127,7001,721
2012-03-011,7821,8031,7231,738103,6001,738
2012-02-291,7841,8011,7691,784168,7001,784
2012-02-281,7471,7701,7361,765125,6001,765
2012-02-271,8011,8091,7621,766120,5001,766
2012-02-241,7561,7851,7521,769134,4001,769
2012-02-231,7391,7761,7361,756171,3001,756
2012-02-221,7201,7431,7101,736105,3001,736
2012-02-211,7191,7261,7001,702190,7001,702
2012-02-201,8111,8221,7201,727239,2001,727
2012-02-171,8291,8301,8011,81190,1001,811
2012-02-161,7791,8001,7701,797128,2001,797
2012-02-151,7421,7751,7251,766199,0001,766
2012-02-141,7231,7421,7151,73255,2001,732
2012-02-131,7401,7451,7211,72366,6001,723
2012-02-101,7901,7941,7291,744107,1001,744
2012-02-091,8141,8141,7401,755221,0001,755
2012-02-081,8561,8851,8421,85094,8001,850
2012-02-071,8851,8851,8361,86857,8001,868
2012-02-061,8481,8971,8421,89540,6001,895
2012-02-031,8401,8641,8121,81563,9001,815
2012-02-021,8721,8751,8451,85943,1001,859
2012-02-011,8201,8821,8201,86361,1001,863
2012-01-311,8151,8531,7841,838103,7001,838
2012-01-301,7991,8401,7981,80467,7001,804
2012-01-271,8151,8541,8001,81652,6001,816
2012-01-261,7831,8381,7611,82387,7001,823
2012-01-251,7621,7981,7601,78166,9001,781
2012-01-241,7581,7781,7571,75727,0001,757
2012-01-231,7911,7911,7561,76446,7001,764
2012-01-201,7641,7991,7461,79061,1001,790
2012-01-191,7351,7721,7321,73874,0001,738
2012-01-181,7201,7611,7111,72753,5001,727
2012-01-171,7401,7601,7281,74243,0001,742
2012-01-161,7351,7621,7181,75716,8001,757
2012-01-131,7341,7691,7271,75647,3001,756
2012-01-121,7371,7711,7221,73448,8001,734
2012-01-111,7391,7661,7171,75982,6001,759
2012-01-101,7331,7351,6841,70443,7001,704
2012-01-061,7451,7451,7061,72632,7001,726
2012-01-051,7531,7631,7351,74857,8001,748
2012-01-041,7981,8041,7351,74648,7001,746

分割・併合履歴 ： [1992-03-26]1株→1.1株