7294 (株)ヨロズの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,742	2,792	2,731	2,764	50,100	2,764
2015-12-29	2,736	2,764	2,704	2,750	61,700	2,750
2015-12-28	2,690	2,762	2,690	2,743	80,200	2,743
2015-12-25	2,683	2,722	2,669	2,680	65,700	2,680
2015-12-24	2,773	2,778	2,679	2,683	134,300	2,683
2015-12-22	2,762	2,780	2,758	2,773	78,900	2,773
2015-12-21	2,742	2,767	2,725	2,762	101,600	2,762
2015-12-18	2,794	2,848	2,766	2,792	121,000	2,792
2015-12-17	2,810	2,843	2,788	2,817	138,600	2,817
2015-12-16	2,779	2,790	2,745	2,779	126,300	2,779
2015-12-15	2,756	2,799	2,740	2,754	78,300	2,754
2015-12-14	2,798	2,801	2,691	2,755	254,000	2,755
2015-12-11	2,794	2,871	2,784	2,870	163,900	2,870
2015-12-10	2,770	2,806	2,753	2,795	148,600	2,795
2015-12-09	2,799	2,833	2,778	2,803	246,200	2,803
2015-12-08	2,683	2,808	2,675	2,790	462,300	2,790
2015-12-07	2,580	2,654	2,580	2,585	159,400	2,585
2015-12-04	2,553	2,580	2,542	2,578	189,400	2,578
2015-12-03	2,539	2,598	2,527	2,590	214,700	2,590
2015-12-02	2,490	2,544	2,485	2,539	139,500	2,539
2015-12-01	2,435	2,484	2,433	2,481	74,300	2,481
2015-11-30	2,443	2,455	2,416	2,427	120,700	2,427
2015-11-27	2,430	2,470	2,430	2,442	195,300	2,442
2015-11-26	2,421	2,431	2,375	2,415	242,400	2,415
2015-11-25	2,412	2,435	2,386	2,423	177,000	2,423
2015-11-24	2,375	2,410	2,371	2,403	252,200	2,403
2015-11-20	2,365	2,377	2,344	2,374	226,500	2,374
2015-11-19	2,348	2,370	2,345	2,352	94,500	2,352
2015-11-18	2,389	2,398	2,338	2,338	94,900	2,338
2015-11-17	2,375	2,409	2,370	2,382	157,500	2,382
2015-11-16	2,372	2,396	2,350	2,368	152,000	2,368
2015-11-13	2,408	2,428	2,376	2,411	190,200	2,411
2015-11-12	2,514	2,527	2,420	2,433	160,100	2,433
2015-11-11	2,550	2,574	2,509	2,525	380,000	2,525
2015-11-10	2,544	2,562	2,525	2,540	140,500	2,540
2015-11-09	2,553	2,582	2,543	2,559	166,900	2,559
2015-11-06	2,571	2,578	2,545	2,553	72,900	2,553
2015-11-05	2,590	2,609	2,554	2,564	133,800	2,564
2015-11-04	2,568	2,595	2,566	2,577	83,000	2,577
2015-11-02	2,559	2,578	2,536	2,539	46,300	2,539
2015-10-30	2,572	2,605	2,560	2,597	66,000	2,597
2015-10-29	2,594	2,606	2,559	2,597	80,300	2,597
2015-10-28	2,580	2,598	2,570	2,594	84,600	2,594
2015-10-27	2,605	2,605	2,536	2,543	39,300	2,543
2015-10-26	2,574	2,623	2,570	2,593	95,200	2,593
2015-10-23	2,570	2,575	2,542	2,556	94,500	2,556
2015-10-22	2,510	2,552	2,510	2,520	52,600	2,520
2015-10-21	2,517	2,549	2,496	2,543	83,300	2,543
2015-10-20	2,557	2,557	2,520	2,529	51,200	2,529
2015-10-19	2,531	2,558	2,502	2,529	114,100	2,529
2015-10-16	2,550	2,562	2,521	2,532	84,600	2,532
2015-10-15	2,495	2,567	2,495	2,554	112,600	2,554
2015-10-14	2,550	2,550	2,482	2,494	49,700	2,494
2015-10-13	2,561	2,611	2,537	2,573	84,800	2,573
2015-10-09	2,508	2,547	2,506	2,540	112,100	2,540
2015-10-08	2,511	2,536	2,453	2,464	64,300	2,464
2015-10-07	2,499	2,531	2,459	2,492	88,700	2,492
2015-10-06	2,520	2,560	2,470	2,519	108,500	2,519
2015-10-05	2,540	2,540	2,462	2,478	92,000	2,478
2015-10-02	2,494	2,562	2,488	2,502	97,300	2,502
2015-10-01	2,484	2,541	2,435	2,502	85,600	2,502
2015-09-30	2,440	2,466	2,429	2,442	75,600	2,442
2015-09-29	2,396	2,434	2,352	2,396	56,700	2,396
2015-09-28	2,422	2,444	2,378	2,435	58,500	2,435
2015-09-25	2,365	2,440	2,338	2,433	95,500	2,433
2015-09-24	2,400	2,416	2,341	2,345	120,700	2,345
2015-09-18	2,446	2,464	2,402	2,456	37,900	2,456
2015-09-17	2,465	2,470	2,437	2,462	23,700	2,462
2015-09-16	2,399	2,464	2,383	2,452	42,600	2,452
2015-09-15	2,399	2,420	2,355	2,359	25,900	2,359
2015-09-14	2,370	2,409	2,346	2,371	50,600	2,371
2015-09-11	2,360	2,380	2,334	2,339	80,700	2,339
2015-09-10	2,335	2,420	2,313	2,374	66,000	2,374
2015-09-09	2,334	2,366	2,303	2,335	48,600	2,335
2015-09-08	2,258	2,283	2,231	2,244	35,500	2,244
2015-09-07	2,214	2,295	2,172	2,246	62,300	2,246
2015-09-04	2,271	2,271	2,180	2,212	75,000	2,212
2015-09-03	2,243	2,334	2,240	2,244	73,100	2,244
2015-09-02	2,231	2,291	2,222	2,242	60,600	2,242
2015-09-01	2,415	2,416	2,275	2,277	80,100	2,277
2015-08-31	2,389	2,422	2,357	2,415	86,400	2,415
2015-08-28	2,286	2,380	2,265	2,363	79,600	2,363
2015-08-27	2,278	2,280	2,215	2,219	66,800	2,219
2015-08-26	2,135	2,192	2,120	2,178	107,400	2,178
2015-08-25	2,111	2,229	2,103	2,114	103,000	2,114
2015-08-24	2,300	2,374	2,223	2,229	69,600	2,229
2015-08-21	2,402	2,412	2,375	2,377	63,500	2,377
2015-08-20	2,466	2,478	2,430	2,444	55,600	2,444
2015-08-19	2,476	2,503	2,463	2,464	31,100	2,464
2015-08-18	2,517	2,520	2,487	2,499	19,300	2,499
2015-08-17	2,486	2,517	2,469	2,506	33,100	2,506
2015-08-14	2,485	2,515	2,467	2,481	51,800	2,481
2015-08-13	2,512	2,512	2,476	2,486	40,000	2,486
2015-08-12	2,552	2,560	2,493	2,517	38,600	2,517
2015-08-11	2,578	2,598	2,556	2,566	50,700	2,566
2015-08-10	2,564	2,604	2,510	2,600	53,100	2,600
2015-08-07	2,557	2,609	2,510	2,564	89,600	2,564
2015-08-06	2,522	2,560	2,492	2,540	98,800	2,540
2015-08-05	2,453	2,502	2,443	2,487	62,800	2,487
2015-08-04	2,502	2,502	2,428	2,445	99,700	2,445
2015-08-03	2,562	2,562	2,510	2,521	34,000	2,521
2015-07-31	2,509	2,565	2,486	2,561	34,600	2,561
2015-07-30	2,471	2,512	2,471	2,504	67,600	2,504
2015-07-29	2,476	2,478	2,440	2,451	44,900	2,451
2015-07-28	2,450	2,485	2,410	2,472	57,700	2,472
2015-07-27	2,504	2,508	2,466	2,473	39,100	2,473
2015-07-24	2,562	2,567	2,515	2,525	23,500	2,525
2015-07-23	2,559	2,580	2,514	2,575	47,500	2,575
2015-07-22	2,590	2,590	2,544	2,564	30,100	2,564
2015-07-21	2,616	2,632	2,592	2,600	21,200	2,600
2015-07-17	2,645	2,645	2,580	2,592	62,800	2,592
2015-07-16	2,669	2,670	2,613	2,629	42,700	2,629
2015-07-15	2,660	2,680	2,614	2,654	96,300	2,654
2015-07-14	2,560	2,635	2,558	2,608	96,600	2,608
2015-07-13	2,499	2,509	2,477	2,498	28,100	2,498
2015-07-10	2,472	2,500	2,446	2,458	38,100	2,458
2015-07-09	2,445	2,477	2,400	2,469	74,200	2,469
2015-07-08	2,601	2,601	2,517	2,517	39,000	2,517
2015-07-07	2,625	2,653	2,599	2,610	40,700	2,610
2015-07-06	2,600	2,631	2,598	2,602	39,700	2,602
2015-07-03	2,693	2,693	2,651	2,655	35,700	2,655
2015-07-02	2,699	2,717	2,676	2,683	46,300	2,683
2015-07-01	2,698	2,701	2,663	2,673	36,300	2,673
2015-06-30	2,667	2,705	2,621	2,701	64,200	2,701
2015-06-29	2,650	2,687	2,650	2,660	38,400	2,660
2015-06-26	2,750	2,757	2,701	2,720	36,400	2,720
2015-06-25	2,754	2,777	2,745	2,748	60,000	2,748
2015-06-24	2,743	2,779	2,743	2,754	63,000	2,754
2015-06-23	2,690	2,729	2,690	2,716	108,500	2,716
2015-06-22	2,672	2,704	2,644	2,676	131,500	2,676
2015-06-19	2,735	2,750	2,672	2,672	164,700	2,672
2015-06-18	2,740	2,781	2,727	2,734	128,500	2,734
2015-06-17	2,773	2,822	2,737	2,758	60,900	2,758
2015-06-16	2,762	2,808	2,747	2,782	59,300	2,782
2015-06-15	2,817	2,822	2,761	2,791	28,000	2,791
2015-06-12	2,850	2,850	2,785	2,795	72,900	2,795
2015-06-11	2,780	2,865	2,780	2,842	107,700	2,842
2015-06-10	2,699	2,770	2,667	2,757	89,200	2,757
2015-06-09	2,736	2,769	2,695	2,699	56,400	2,699
2015-06-08	2,810	2,838	2,774	2,783	76,200	2,783
2015-06-05	2,660	2,807	2,649	2,805	127,800	2,805
2015-06-04	2,693	2,717	2,643	2,662	72,000	2,662
2015-06-03	2,752	2,756	2,684	2,693	45,600	2,693
2015-06-02	2,740	2,766	2,697	2,752	79,600	2,752
2015-06-01	2,679	2,716	2,646	2,700	93,000	2,700
2015-05-29	2,639	2,651	2,607	2,633	89,800	2,633
2015-05-28	2,615	2,662	2,614	2,639	68,300	2,639
2015-05-27	2,570	2,607	2,567	2,598	41,000	2,598
2015-05-26	2,583	2,600	2,568	2,574	54,800	2,574
2015-05-25	2,589	2,620	2,577	2,607	69,000	2,607
2015-05-22	2,517	2,575	2,513	2,573	64,500	2,573
2015-05-21	2,520	2,531	2,486	2,492	92,900	2,492
2015-05-20	2,544	2,544	2,508	2,538	27,100	2,538
2015-05-19	2,538	2,538	2,508	2,510	50,300	2,510
2015-05-18	2,548	2,560	2,517	2,524	55,800	2,524
2015-05-15	2,499	2,547	2,493	2,535	65,700	2,535
2015-05-14	2,457	2,498	2,434	2,478	35,800	2,478
2015-05-13	2,461	2,483	2,436	2,458	61,900	2,458
2015-05-12	2,470	2,522	2,465	2,469	70,100	2,469
2015-05-11	2,470	2,583	2,442	2,493	193,200	2,493
2015-05-08	2,405	2,426	2,396	2,408	89,600	2,408
2015-05-07	2,415	2,444	2,403	2,408	104,600	2,408
2015-05-01	2,427	2,436	2,414	2,423	40,900	2,423
2015-04-30	2,423	2,459	2,419	2,444	67,000	2,444
2015-04-28	2,449	2,457	2,428	2,451	31,700	2,451
2015-04-27	2,411	2,448	2,405	2,435	26,000	2,435
2015-04-24	2,435	2,450	2,408	2,424	60,700	2,424
2015-04-23	2,460	2,460	2,432	2,434	22,600	2,434
2015-04-22	2,470	2,485	2,449	2,458	25,200	2,458
2015-04-21	2,441	2,461	2,428	2,457	32,700	2,457
2015-04-20	2,470	2,483	2,438	2,441	51,400	2,441
2015-04-17	2,451	2,498	2,451	2,467	82,400	2,467
2015-04-16	2,434	2,476	2,434	2,471	92,600	2,471
2015-04-15	2,427	2,445	2,414	2,427	130,300	2,427
2015-04-14	2,406	2,457	2,406	2,438	107,700	2,438
2015-04-13	2,449	2,449	2,410	2,416	65,100	2,416
2015-04-10	2,478	2,478	2,415	2,433	84,800	2,433
2015-04-09	2,449	2,505	2,442	2,488	98,400	2,488
2015-04-08	2,430	2,452	2,415	2,430	54,900	2,430
2015-04-07	2,415	2,446	2,412	2,426	40,800	2,426
2015-04-06	2,420	2,440	2,405	2,423	39,300	2,423
2015-04-03	2,436	2,449	2,424	2,447	32,700	2,447
2015-04-02	2,429	2,449	2,427	2,436	107,100	2,436
2015-04-01	2,491	2,491	2,434	2,453	69,400	2,453
2015-03-31	2,477	2,574	2,468	2,525	161,600	2,525
2015-03-30	2,422	2,434	2,401	2,428	48,700	2,428
2015-03-27	2,470	2,495	2,424	2,440	42,200	2,440
2015-03-26	2,499	2,502	2,480	2,486	92,800	2,486
2015-03-25	2,530	2,542	2,500	2,518	50,600	2,518
2015-03-24	2,551	2,560	2,517	2,532	43,600	2,532
2015-03-23	2,543	2,585	2,490	2,580	115,600	2,580
2015-03-20	2,466	2,491	2,466	2,486	36,600	2,486
2015-03-19	2,500	2,500	2,454	2,465	66,500	2,465
2015-03-18	2,523	2,523	2,488	2,513	51,400	2,513
2015-03-17	2,569	2,571	2,518	2,523	80,200	2,523
2015-03-16	2,560	2,576	2,543	2,565	44,000	2,565
2015-03-13	2,607	2,613	2,548	2,549	102,800	2,549
2015-03-12	2,562	2,615	2,542	2,589	85,900	2,589
2015-03-11	2,554	2,572	2,521	2,529	155,800	2,529
2015-03-10	2,750	2,759	2,582	2,604	263,900	2,604
2015-03-09	2,467	2,635	2,443	2,599	208,700	2,599
2015-03-06	2,435	2,437	2,415	2,429	31,700	2,429
2015-03-05	2,418	2,440	2,412	2,435	38,700	2,435
2015-03-04	2,411	2,422	2,392	2,403	42,700	2,403
2015-03-03	2,415	2,427	2,391	2,422	45,200	2,422
2015-03-02	2,406	2,428	2,396	2,421	28,200	2,421
2015-02-27	2,456	2,456	2,396	2,411	82,300	2,411
2015-02-26	2,399	2,468	2,396	2,446	74,600	2,446
2015-02-25	2,369	2,407	2,364	2,396	64,900	2,396
2015-02-24	2,342	2,379	2,321	2,354	68,400	2,354
2015-02-23	2,386	2,389	2,340	2,342	43,300	2,342
2015-02-20	2,415	2,415	2,356	2,370	90,800	2,370
2015-02-19	2,416	2,467	2,390	2,415	202,300	2,415
2015-02-18	2,365	2,377	2,291	2,316	105,600	2,316
2015-02-17	2,333	2,342	2,311	2,333	45,700	2,333
2015-02-16	2,360	2,365	2,322	2,333	71,900	2,333
2015-02-13	2,385	2,400	2,348	2,366	94,100	2,366
2015-02-12	2,370	2,461	2,366	2,385	364,300	2,385
2015-02-10	2,273	2,303	2,205	2,212	92,100	2,212
2015-02-09	2,249	2,301	2,243	2,286	64,000	2,286
2015-02-06	2,236	2,259	2,215	2,222	55,100	2,222
2015-02-05	2,261	2,265	2,219	2,236	92,800	2,236
2015-02-04	2,295	2,326	2,252	2,269	81,200	2,269
2015-02-03	2,333	2,333	2,261	2,280	68,100	2,280
2015-02-02	2,288	2,348	2,265	2,337	129,500	2,337
2015-01-30	2,266	2,322	2,258	2,288	123,000	2,288
2015-01-29	2,268	2,289	2,224	2,232	73,800	2,232
2015-01-28	2,210	2,280	2,200	2,266	129,600	2,266
2015-01-27	2,227	2,266	2,181	2,219	115,800	2,219
2015-01-26	2,141	2,210	2,141	2,200	86,100	2,200
2015-01-23	2,144	2,169	2,117	2,162	59,500	2,162
2015-01-22	2,150	2,152	2,103	2,122	75,100	2,122
2015-01-21	2,144	2,164	2,115	2,150	50,300	2,150
2015-01-20	2,100	2,169	2,050	2,165	122,200	2,165
2015-01-19	2,018	2,110	1,995	2,107	94,900	2,107
2015-01-16	2,018	2,021	1,977	2,002	61,700	2,002
2015-01-15	1,997	2,049	1,997	2,046	51,100	2,046
2015-01-14	2,047	2,047	1,992	1,997	239,000	1,997
2015-01-13	2,033	2,065	2,022	2,054	73,800	2,054
2015-01-09	2,038	2,070	2,032	2,045	54,900	2,045
2015-01-08	2,005	2,049	2,005	2,034	63,400	2,034
2015-01-07	1,991	2,009	1,986	2,005	49,000	2,005
2015-01-06	1,990	2,025	1,989	2,011	102,100	2,011
2015-01-05	2,000	2,041	1,985	2,019	70,000	2,019

分割・併合履歴： [1992-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7294 (株)ヨロズ の時系列データ [2015年度]

7294 (株)ヨロズの時系列データ [2015年度]