7294 (株)ヨロズの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,996	2,017	1,992	2,003	36,200	2,003
2014-12-29	2,049	2,049	1,990	2,009	70,300	2,009
2014-12-26	2,030	2,049	2,016	2,043	45,300	2,043
2014-12-25	2,063	2,067	2,020	2,030	37,500	2,030
2014-12-24	2,031	2,065	2,021	2,063	87,500	2,063
2014-12-22	2,008	2,036	1,986	2,005	59,400	2,005
2014-12-19	2,004	2,019	1,975	2,006	129,300	2,006
2014-12-18	2,064	2,064	1,990	1,992	135,100	1,992
2014-12-17	1,986	2,012	1,975	1,999	58,600	1,999
2014-12-16	2,014	2,035	1,994	2,004	125,300	2,004
2014-12-15	2,037	2,069	2,016	2,025	91,600	2,025
2014-12-12	2,055	2,095	2,026	2,070	143,000	2,070
2014-12-11	2,031	2,051	2,004	2,037	74,600	2,037
2014-12-10	2,064	2,078	2,032	2,048	85,900	2,048
2014-12-09	2,124	2,130	2,078	2,091	160,700	2,091
2014-12-08	2,130	2,162	2,112	2,137	162,400	2,137
2014-12-05	2,062	2,130	2,059	2,125	188,600	2,125
2014-12-04	2,051	2,061	2,034	2,058	53,300	2,058
2014-12-03	2,040	2,067	2,033	2,053	92,900	2,053
2014-12-02	2,024	2,052	2,002	2,037	106,700	2,037
2014-12-01	2,010	2,064	2,010	2,030	110,100	2,030
2014-11-28	2,055	2,069	2,036	2,053	97,700	2,053
2014-11-27	2,095	2,095	2,050	2,064	81,600	2,064
2014-11-26	2,029	2,115	2,004	2,096	177,900	2,096
2014-11-25	2,036	2,058	2,024	2,037	107,500	2,037
2014-11-21	2,036	2,046	1,962	2,037	58,000	2,037
2014-11-20	2,050	2,054	2,020	2,036	32,000	2,036
2014-11-19	2,040	2,059	2,017	2,038	90,600	2,038
2014-11-18	2,000	2,038	1,996	2,037	53,100	2,037
2014-11-17	2,048	2,048	1,977	1,981	102,500	1,981
2014-11-14	2,080	2,082	2,036	2,065	129,100	2,065
2014-11-13	2,032	2,065	2,025	2,061	88,800	2,061
2014-11-12	2,045	2,074	2,037	2,046	145,400	2,046
2014-11-11	2,030	2,044	2,014	2,035	156,300	2,035
2014-11-10	1,998	2,034	1,986	2,031	177,000	2,031
2014-11-07	1,950	1,992	1,938	1,979	112,300	1,979
2014-11-06	1,995	2,018	1,945	1,958	189,500	1,958
2014-11-05	1,891	1,995	1,891	1,994	377,300	1,994
2014-11-04	1,931	1,932	1,851	1,882	236,700	1,882
2014-10-31	1,888	1,892	1,850	1,890	217,800	1,890
2014-10-30	1,849	1,869	1,819	1,869	209,400	1,869
2014-10-29	1,800	1,838	1,793	1,833	96,500	1,833
2014-10-28	1,794	1,799	1,772	1,792	75,300	1,792
2014-10-27	1,798	1,810	1,779	1,803	67,000	1,803
2014-10-24	1,826	1,826	1,781	1,787	91,000	1,787
2014-10-23	1,838	1,840	1,779	1,799	128,700	1,799
2014-10-22	1,788	1,850	1,788	1,850	87,400	1,850
2014-10-21	1,801	1,805	1,750	1,771	169,000	1,771
2014-10-20	1,759	1,804	1,759	1,801	75,400	1,801
2014-10-17	1,722	1,762	1,721	1,735	130,100	1,735
2014-10-16	1,727	1,746	1,722	1,735	152,900	1,735
2014-10-15	1,765	1,773	1,743	1,767	144,400	1,767
2014-10-14	1,723	1,761	1,722	1,754	147,100	1,754
2014-10-10	1,753	1,778	1,738	1,756	79,400	1,756
2014-10-09	1,815	1,818	1,779	1,784	106,200	1,784
2014-10-08	1,777	1,828	1,772	1,816	162,300	1,816
2014-10-07	1,844	1,864	1,822	1,825	125,900	1,825
2014-10-06	1,830	1,868	1,826	1,844	72,200	1,844
2014-10-03	1,801	1,836	1,796	1,812	127,900	1,812
2014-10-02	1,848	1,853	1,810	1,813	178,800	1,813
2014-10-01	1,875	1,880	1,862	1,870	112,800	1,870
2014-09-30	1,905	1,905	1,860	1,878	166,100	1,878
2014-09-29	1,909	1,924	1,894	1,905	142,000	1,905
2014-09-26	1,915	1,917	1,882	1,892	147,200	1,892
2014-09-25	1,898	1,935	1,885	1,931	354,000	1,931
2014-09-24	1,839	1,871	1,835	1,867	149,300	1,867
2014-09-22	1,883	1,883	1,838	1,865	183,700	1,865
2014-09-19	1,840	1,876	1,828	1,873	390,900	1,873
2014-09-18	1,848	1,868	1,845	1,849	155,100	1,849
2014-09-17	1,872	1,905	1,843	1,851	345,000	1,851
2014-09-16	1,837	1,880	1,825	1,869	578,900	1,869
2014-09-12	1,840	1,853	1,835	1,844	352,400	1,844
2014-09-11	1,848	1,855	1,823	1,837	290,800	1,837
2014-09-10	1,824	1,838	1,811	1,835	331,800	1,835
2014-09-09	1,794	1,849	1,794	1,831	814,400	1,831
2014-09-08	1,761	1,796	1,750	1,796	1,243,700	1,796
2014-09-05	1,760	1,775	1,735	1,755	692,600	1,755
2014-09-04	1,720	1,761	1,720	1,756	913,000	1,756
2014-09-03	1,705	1,729	1,682	1,724	2,991,400	1,724
2014-09-02	1,694	1,713	1,692	1,705	729,700	1,705
2014-09-01	1,688	1,710	1,682	1,693	573,300	1,693
2014-08-29	1,673	1,695	1,650	1,690	758,800	1,690
2014-08-28	1,657	1,684	1,656	1,675	1,042,900	1,675
2014-08-27	1,630	1,663	1,627	1,661	1,726,100	1,661
2014-08-26	1,696	1,696	1,630	1,630	1,508,100	1,630
2014-08-25	1,695	1,716	1,681	1,683	455,400	1,683
2014-08-22	1,681	1,729	1,681	1,710	455,100	1,710
2014-08-21	1,684	1,694	1,668	1,689	346,400	1,689
2014-08-20	1,738	1,749	1,686	1,695	552,700	1,695
2014-08-19	1,765	1,770	1,732	1,738	659,400	1,738
2014-08-18	1,930	1,945	1,896	1,925	81,500	1,925
2014-08-15	1,954	1,955	1,937	1,945	60,000	1,945
2014-08-14	1,964	1,975	1,931	1,943	62,500	1,943
2014-08-13	1,867	1,954	1,858	1,946	94,900	1,946
2014-08-12	1,887	1,887	1,837	1,858	166,200	1,858
2014-08-11	1,950	1,955	1,829	1,878	277,700	1,878
2014-08-08	2,108	2,131	2,052	2,098	36,200	2,098
2014-08-07	2,151	2,164	2,115	2,152	34,300	2,152
2014-08-06	2,187	2,194	2,121	2,151	50,100	2,151
2014-08-05	2,236	2,260	2,214	2,214	22,800	2,214
2014-08-04	2,205	2,260	2,202	2,250	49,200	2,250
2014-08-01	2,170	2,231	2,170	2,206	28,400	2,206
2014-07-31	2,209	2,223	2,196	2,199	29,500	2,199
2014-07-30	2,207	2,226	2,207	2,215	29,000	2,215
2014-07-29	2,194	2,216	2,193	2,207	18,000	2,207
2014-07-28	2,188	2,215	2,188	2,206	20,200	2,206
2014-07-25	2,185	2,192	2,168	2,179	44,800	2,179
2014-07-24	2,196	2,196	2,173	2,185	19,900	2,185
2014-07-23	2,195	2,206	2,190	2,196	23,700	2,196
2014-07-22	2,187	2,226	2,183	2,196	49,600	2,196
2014-07-18	2,187	2,202	2,179	2,187	65,000	2,187
2014-07-17	2,240	2,250	2,231	2,234	24,200	2,234
2014-07-16	2,217	2,258	2,216	2,237	41,200	2,237
2014-07-15	2,250	2,250	2,230	2,231	47,000	2,231
2014-07-14	2,200	2,240	2,200	2,227	17,500	2,227
2014-07-11	2,223	2,223	2,172	2,194	74,600	2,194
2014-07-10	2,239	2,281	2,226	2,254	106,700	2,254
2014-07-09	2,233	2,238	2,183	2,195	103,400	2,195
2014-07-08	2,191	2,235	2,189	2,213	71,700	2,213
2014-07-07	2,161	2,210	2,152	2,179	61,400	2,179
2014-07-04	2,170	2,194	2,161	2,167	61,900	2,167
2014-07-03	2,088	2,166	2,088	2,154	82,100	2,154
2014-07-02	2,089	2,112	2,072	2,099	61,600	2,099
2014-07-01	2,029	2,137	2,028	2,095	170,000	2,095
2014-06-30	2,080	2,122	2,010	2,010	437,700	2,010
2014-06-27	2,076	2,084	2,055	2,076	51,100	2,076
2014-06-26	2,060	2,082	2,060	2,076	59,400	2,076
2014-06-25	2,074	2,075	2,045	2,048	57,100	2,048
2014-06-24	2,029	2,077	2,025	2,074	64,800	2,074
2014-06-23	2,037	2,055	2,028	2,030	29,200	2,030
2014-06-20	2,037	2,049	2,022	2,036	45,100	2,036
2014-06-19	2,040	2,053	2,025	2,037	29,200	2,037
2014-06-18	2,060	2,060	2,031	2,040	33,600	2,040
2014-06-17	2,037	2,061	2,026	2,054	53,100	2,054
2014-06-16	2,007	2,060	2,005	2,026	48,300	2,026
2014-06-13	1,996	2,035	1,976	2,024	121,800	2,024
2014-06-12	2,033	2,056	2,004	2,027	80,900	2,027
2014-06-11	2,035	2,079	2,030	2,066	83,600	2,066
2014-06-10	2,035	2,048	2,022	2,030	66,900	2,030
2014-06-09	2,020	2,035	2,006	2,021	38,700	2,021
2014-06-06	2,040	2,049	2,023	2,032	26,100	2,032
2014-06-05	2,052	2,052	2,033	2,037	27,600	2,037
2014-06-04	2,030	2,049	2,022	2,038	39,600	2,038
2014-06-03	2,040	2,043	2,030	2,039	26,100	2,039
2014-06-02	1,998	2,050	1,998	2,044	75,400	2,044
2014-05-30	1,960	2,009	1,960	1,966	48,500	1,966
2014-05-29	1,963	1,999	1,963	1,989	15,500	1,989
2014-05-28	1,982	1,995	1,960	1,963	30,600	1,963
2014-05-27	2,010	2,010	1,979	1,982	22,000	1,982
2014-05-26	2,015	2,019	1,988	2,007	36,000	2,007
2014-05-23	2,039	2,039	1,983	2,000	67,300	2,000
2014-05-22	2,008	2,047	2,006	2,031	103,900	2,031
2014-05-21	1,976	2,010	1,972	2,003	104,900	2,003
2014-05-20	1,966	1,981	1,931	1,946	46,500	1,946
2014-05-19	1,996	1,996	1,945	1,950	34,100	1,950
2014-05-16	1,987	1,996	1,958	1,991	89,500	1,991
2014-05-15	1,986	2,005	1,938	2,001	68,300	2,001
2014-05-14	1,920	1,990	1,900	1,986	179,500	1,986
2014-05-13	1,913	1,939	1,901	1,907	56,000	1,907
2014-05-12	1,919	1,954	1,905	1,913	59,600	1,913
2014-05-09	1,790	1,990	1,787	1,919	231,000	1,919
2014-05-08	1,840	1,842	1,797	1,823	93,900	1,823
2014-05-07	1,869	1,878	1,801	1,831	96,200	1,831
2014-05-02	1,917	1,957	1,886	1,890	61,700	1,890
2014-05-01	1,907	1,954	1,871	1,939	44,800	1,939
2014-04-30	1,889	1,922	1,889	1,907	41,900	1,907
2014-04-28	1,913	1,913	1,850	1,899	28,600	1,899
2014-04-25	1,881	1,922	1,855	1,916	33,300	1,916
2014-04-24	1,892	1,900	1,861	1,881	52,900	1,881
2014-04-23	1,918	1,937	1,894	1,914	71,100	1,914
2014-04-22	1,940	1,952	1,920	1,921	34,400	1,921
2014-04-21	1,936	1,959	1,930	1,947	32,500	1,947
2014-04-18	1,968	1,968	1,932	1,948	21,900	1,948
2014-04-17	1,958	1,963	1,929	1,942	75,900	1,942
2014-04-16	1,876	1,944	1,876	1,944	103,300	1,944
2014-04-15	1,835	1,854	1,835	1,839	39,000	1,839
2014-04-14	1,821	1,858	1,816	1,835	71,100	1,835
2014-04-11	1,793	1,836	1,790	1,817	95,200	1,817
2014-04-10	1,817	1,849	1,799	1,815	135,900	1,815
2014-04-09	1,795	1,812	1,775	1,784	81,000	1,784
2014-04-08	1,816	1,822	1,797	1,803	92,100	1,803
2014-04-07	1,788	1,828	1,785	1,816	64,500	1,816
2014-04-04	1,820	1,835	1,807	1,817	88,800	1,817
2014-04-03	1,822	1,826	1,788	1,811	164,000	1,811
2014-04-02	1,718	1,826	1,718	1,822	214,100	1,822
2014-04-01	1,702	1,718	1,690	1,707	128,500	1,707
2014-03-31	1,687	1,701	1,671	1,695	111,800	1,695
2014-03-28	1,667	1,704	1,656	1,687	146,000	1,687
2014-03-27	1,658	1,687	1,645	1,680	150,000	1,680
2014-03-26	1,741	1,743	1,682	1,699	222,700	1,699
2014-03-25	1,743	1,770	1,728	1,753	123,800	1,753
2014-03-24	1,815	1,854	1,779	1,781	132,000	1,781
2014-03-20	1,864	1,874	1,820	1,822	68,800	1,822
2014-03-19	1,860	1,883	1,833	1,848	95,600	1,848
2014-03-18	1,882	1,901	1,854	1,875	128,700	1,875
2014-03-17	1,945	1,949	1,870	1,874	76,600	1,874
2014-03-14	1,992	2,000	1,966	1,972	119,300	1,972
2014-03-13	2,000	2,021	1,996	2,004	70,300	2,004
2014-03-12	2,030	2,031	2,002	2,016	83,600	2,016
2014-03-11	2,071	2,075	2,015	2,045	54,900	2,045
2014-03-10	2,087	2,096	2,066	2,088	23,800	2,088
2014-03-07	2,073	2,103	2,057	2,087	27,800	2,087
2014-03-06	2,095	2,095	2,033	2,050	51,100	2,050
2014-03-05	2,090	2,098	2,063	2,068	29,800	2,068
2014-03-04	2,041	2,060	2,029	2,055	43,500	2,055
2014-03-03	2,035	2,060	2,000	2,042	51,000	2,042
2014-02-28	2,065	2,075	2,029	2,053	64,900	2,053
2014-02-27	2,125	2,125	2,039	2,058	115,400	2,058
2014-02-26	2,149	2,154	2,120	2,134	56,100	2,134
2014-02-25	2,145	2,167	2,122	2,141	43,300	2,141
2014-02-24	2,136	2,163	2,083	2,107	68,900	2,107
2014-02-21	2,099	2,142	2,097	2,138	51,600	2,138
2014-02-20	2,100	2,113	2,076	2,084	74,700	2,084
2014-02-19	2,120	2,121	2,062	2,077	64,900	2,077
2014-02-18	2,142	2,153	2,120	2,143	91,200	2,143
2014-02-17	2,070	2,116	2,053	2,114	88,700	2,114
2014-02-14	2,070	2,103	2,059	2,080	123,900	2,080
2014-02-13	2,064	2,147	2,059	2,071	219,800	2,071
2014-02-12	2,040	2,076	2,037	2,054	114,300	2,054
2014-02-10	2,044	2,044	2,020	2,033	46,200	2,033
2014-02-07	2,018	2,045	2,001	2,008	87,600	2,008
2014-02-06	1,991	2,015	1,966	1,985	106,600	1,985
2014-02-05	1,938	2,019	1,920	1,994	240,500	1,994
2014-02-04	1,835	1,848	1,770	1,778	122,100	1,778
2014-02-03	1,875	1,893	1,844	1,848	31,600	1,848
2014-01-31	1,888	1,913	1,870	1,893	61,400	1,893
2014-01-30	1,851	1,888	1,839	1,860	52,300	1,860
2014-01-29	1,883	1,913	1,883	1,908	28,700	1,908
2014-01-28	1,866	1,882	1,841	1,843	88,600	1,843
2014-01-27	1,900	1,921	1,872	1,882	68,500	1,882
2014-01-24	2,008	2,013	1,974	1,987	57,800	1,987
2014-01-23	2,067	2,075	2,019	2,025	125,400	2,025
2014-01-22	2,040	2,051	2,017	2,047	49,300	2,047
2014-01-21	2,011	2,040	2,011	2,030	50,600	2,030
2014-01-20	2,007	2,017	1,996	2,002	60,000	2,002
2014-01-17	1,971	2,005	1,971	2,004	64,100	2,004
2014-01-16	2,000	2,021	1,979	1,987	97,300	1,987
2014-01-15	1,983	1,999	1,963	1,994	84,300	1,994
2014-01-14	1,972	1,987	1,948	1,983	71,700	1,983
2014-01-10	1,955	1,996	1,954	1,993	87,700	1,993
2014-01-09	1,925	1,955	1,916	1,954	51,100	1,954
2014-01-08	1,889	1,927	1,889	1,927	28,700	1,927
2014-01-07	1,882	1,902	1,875	1,889	40,500	1,889
2014-01-06	1,883	1,903	1,869	1,892	95,500	1,892

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 [2014年度]

7294 (株)ヨロズの時系列データ [2014年度]