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
2015-12-302,7422,7922,7312,76450,1002,764
2015-12-292,7362,7642,7042,75061,7002,750
2015-12-282,6902,7622,6902,74380,2002,743
2015-12-252,6832,7222,6692,68065,7002,680
2015-12-242,7732,7782,6792,683134,3002,683
2015-12-222,7622,7802,7582,77378,9002,773
2015-12-212,7422,7672,7252,762101,6002,762
2015-12-182,7942,8482,7662,792121,0002,792
2015-12-172,8102,8432,7882,817138,6002,817
2015-12-162,7792,7902,7452,779126,3002,779
2015-12-152,7562,7992,7402,75478,3002,754
2015-12-142,7982,8012,6912,755254,0002,755
2015-12-112,7942,8712,7842,870163,9002,870
2015-12-102,7702,8062,7532,795148,6002,795
2015-12-092,7992,8332,7782,803246,2002,803
2015-12-082,6832,8082,6752,790462,3002,790
2015-12-072,5802,6542,5802,585159,4002,585
2015-12-042,5532,5802,5422,578189,4002,578
2015-12-032,5392,5982,5272,590214,7002,590
2015-12-022,4902,5442,4852,539139,5002,539
2015-12-012,4352,4842,4332,48174,3002,481
2015-11-302,4432,4552,4162,427120,7002,427
2015-11-272,4302,4702,4302,442195,3002,442
2015-11-262,4212,4312,3752,415242,4002,415
2015-11-252,4122,4352,3862,423177,0002,423
2015-11-242,3752,4102,3712,403252,2002,403
2015-11-202,3652,3772,3442,374226,5002,374
2015-11-192,3482,3702,3452,35294,5002,352
2015-11-182,3892,3982,3382,33894,9002,338
2015-11-172,3752,4092,3702,382157,5002,382
2015-11-162,3722,3962,3502,368152,0002,368
2015-11-132,4082,4282,3762,411190,2002,411
2015-11-122,5142,5272,4202,433160,1002,433
2015-11-112,5502,5742,5092,525380,0002,525
2015-11-102,5442,5622,5252,540140,5002,540
2015-11-092,5532,5822,5432,559166,9002,559
2015-11-062,5712,5782,5452,55372,9002,553
2015-11-052,5902,6092,5542,564133,8002,564
2015-11-042,5682,5952,5662,57783,0002,577
2015-11-022,5592,5782,5362,53946,3002,539
2015-10-302,5722,6052,5602,59766,0002,597
2015-10-292,5942,6062,5592,59780,3002,597
2015-10-282,5802,5982,5702,59484,6002,594
2015-10-272,6052,6052,5362,54339,3002,543
2015-10-262,5742,6232,5702,59395,2002,593
2015-10-232,5702,5752,5422,55694,5002,556
2015-10-222,5102,5522,5102,52052,6002,520
2015-10-212,5172,5492,4962,54383,3002,543
2015-10-202,5572,5572,5202,52951,2002,529
2015-10-192,5312,5582,5022,529114,1002,529
2015-10-162,5502,5622,5212,53284,6002,532
2015-10-152,4952,5672,4952,554112,6002,554
2015-10-142,5502,5502,4822,49449,7002,494
2015-10-132,5612,6112,5372,57384,8002,573
2015-10-092,5082,5472,5062,540112,1002,540
2015-10-082,5112,5362,4532,46464,3002,464
2015-10-072,4992,5312,4592,49288,7002,492
2015-10-062,5202,5602,4702,519108,5002,519
2015-10-052,5402,5402,4622,47892,0002,478
2015-10-022,4942,5622,4882,50297,3002,502
2015-10-012,4842,5412,4352,50285,6002,502
2015-09-302,4402,4662,4292,44275,6002,442
2015-09-292,3962,4342,3522,39656,7002,396
2015-09-282,4222,4442,3782,43558,5002,435
2015-09-252,3652,4402,3382,43395,5002,433
2015-09-242,4002,4162,3412,345120,7002,345
2015-09-182,4462,4642,4022,45637,9002,456
2015-09-172,4652,4702,4372,46223,7002,462
2015-09-162,3992,4642,3832,45242,6002,452
2015-09-152,3992,4202,3552,35925,9002,359
2015-09-142,3702,4092,3462,37150,6002,371
2015-09-112,3602,3802,3342,33980,7002,339
2015-09-102,3352,4202,3132,37466,0002,374
2015-09-092,3342,3662,3032,33548,6002,335
2015-09-082,2582,2832,2312,24435,5002,244
2015-09-072,2142,2952,1722,24662,3002,246
2015-09-042,2712,2712,1802,21275,0002,212
2015-09-032,2432,3342,2402,24473,1002,244
2015-09-022,2312,2912,2222,24260,6002,242
2015-09-012,4152,4162,2752,27780,1002,277
2015-08-312,3892,4222,3572,41586,4002,415
2015-08-282,2862,3802,2652,36379,6002,363
2015-08-272,2782,2802,2152,21966,8002,219
2015-08-262,1352,1922,1202,178107,4002,178
2015-08-252,1112,2292,1032,114103,0002,114
2015-08-242,3002,3742,2232,22969,6002,229
2015-08-212,4022,4122,3752,37763,5002,377
2015-08-202,4662,4782,4302,44455,6002,444
2015-08-192,4762,5032,4632,46431,1002,464
2015-08-182,5172,5202,4872,49919,3002,499
2015-08-172,4862,5172,4692,50633,1002,506
2015-08-142,4852,5152,4672,48151,8002,481
2015-08-132,5122,5122,4762,48640,0002,486
2015-08-122,5522,5602,4932,51738,6002,517
2015-08-112,5782,5982,5562,56650,7002,566
2015-08-102,5642,6042,5102,60053,1002,600
2015-08-072,5572,6092,5102,56489,6002,564
2015-08-062,5222,5602,4922,54098,8002,540
2015-08-052,4532,5022,4432,48762,8002,487
2015-08-042,5022,5022,4282,44599,7002,445
2015-08-032,5622,5622,5102,52134,0002,521
2015-07-312,5092,5652,4862,56134,6002,561
2015-07-302,4712,5122,4712,50467,6002,504
2015-07-292,4762,4782,4402,45144,9002,451
2015-07-282,4502,4852,4102,47257,7002,472
2015-07-272,5042,5082,4662,47339,1002,473
2015-07-242,5622,5672,5152,52523,5002,525
2015-07-232,5592,5802,5142,57547,5002,575
2015-07-222,5902,5902,5442,56430,1002,564
2015-07-212,6162,6322,5922,60021,2002,600
2015-07-172,6452,6452,5802,59262,8002,592
2015-07-162,6692,6702,6132,62942,7002,629
2015-07-152,6602,6802,6142,65496,3002,654
2015-07-142,5602,6352,5582,60896,6002,608
2015-07-132,4992,5092,4772,49828,1002,498
2015-07-102,4722,5002,4462,45838,1002,458
2015-07-092,4452,4772,4002,46974,2002,469
2015-07-082,6012,6012,5172,51739,0002,517
2015-07-072,6252,6532,5992,61040,7002,610
2015-07-062,6002,6312,5982,60239,7002,602
2015-07-032,6932,6932,6512,65535,7002,655
2015-07-022,6992,7172,6762,68346,3002,683
2015-07-012,6982,7012,6632,67336,3002,673
2015-06-302,6672,7052,6212,70164,2002,701
2015-06-292,6502,6872,6502,66038,4002,660
2015-06-262,7502,7572,7012,72036,4002,720
2015-06-252,7542,7772,7452,74860,0002,748
2015-06-242,7432,7792,7432,75463,0002,754
2015-06-232,6902,7292,6902,716108,5002,716
2015-06-222,6722,7042,6442,676131,5002,676
2015-06-192,7352,7502,6722,672164,7002,672
2015-06-182,7402,7812,7272,734128,5002,734
2015-06-172,7732,8222,7372,75860,9002,758
2015-06-162,7622,8082,7472,78259,3002,782
2015-06-152,8172,8222,7612,79128,0002,791
2015-06-122,8502,8502,7852,79572,9002,795
2015-06-112,7802,8652,7802,842107,7002,842
2015-06-102,6992,7702,6672,75789,2002,757
2015-06-092,7362,7692,6952,69956,4002,699
2015-06-082,8102,8382,7742,78376,2002,783
2015-06-052,6602,8072,6492,805127,8002,805
2015-06-042,6932,7172,6432,66272,0002,662
2015-06-032,7522,7562,6842,69345,6002,693
2015-06-022,7402,7662,6972,75279,6002,752
2015-06-012,6792,7162,6462,70093,0002,700
2015-05-292,6392,6512,6072,63389,8002,633
2015-05-282,6152,6622,6142,63968,3002,639
2015-05-272,5702,6072,5672,59841,0002,598
2015-05-262,5832,6002,5682,57454,8002,574
2015-05-252,5892,6202,5772,60769,0002,607
2015-05-222,5172,5752,5132,57364,5002,573
2015-05-212,5202,5312,4862,49292,9002,492
2015-05-202,5442,5442,5082,53827,1002,538
2015-05-192,5382,5382,5082,51050,3002,510
2015-05-182,5482,5602,5172,52455,8002,524
2015-05-152,4992,5472,4932,53565,7002,535
2015-05-142,4572,4982,4342,47835,8002,478
2015-05-132,4612,4832,4362,45861,9002,458
2015-05-122,4702,5222,4652,46970,1002,469
2015-05-112,4702,5832,4422,493193,2002,493
2015-05-082,4052,4262,3962,40889,6002,408
2015-05-072,4152,4442,4032,408104,6002,408
2015-05-012,4272,4362,4142,42340,9002,423
2015-04-302,4232,4592,4192,44467,0002,444
2015-04-282,4492,4572,4282,45131,7002,451
2015-04-272,4112,4482,4052,43526,0002,435
2015-04-242,4352,4502,4082,42460,7002,424
2015-04-232,4602,4602,4322,43422,6002,434
2015-04-222,4702,4852,4492,45825,2002,458
2015-04-212,4412,4612,4282,45732,7002,457
2015-04-202,4702,4832,4382,44151,4002,441
2015-04-172,4512,4982,4512,46782,4002,467
2015-04-162,4342,4762,4342,47192,6002,471
2015-04-152,4272,4452,4142,427130,3002,427
2015-04-142,4062,4572,4062,438107,7002,438
2015-04-132,4492,4492,4102,41665,1002,416
2015-04-102,4782,4782,4152,43384,8002,433
2015-04-092,4492,5052,4422,48898,4002,488
2015-04-082,4302,4522,4152,43054,9002,430
2015-04-072,4152,4462,4122,42640,8002,426
2015-04-062,4202,4402,4052,42339,3002,423
2015-04-032,4362,4492,4242,44732,7002,447
2015-04-022,4292,4492,4272,436107,1002,436
2015-04-012,4912,4912,4342,45369,4002,453
2015-03-312,4772,5742,4682,525161,6002,525
2015-03-302,4222,4342,4012,42848,7002,428
2015-03-272,4702,4952,4242,44042,2002,440
2015-03-262,4992,5022,4802,48692,8002,486
2015-03-252,5302,5422,5002,51850,6002,518
2015-03-242,5512,5602,5172,53243,6002,532
2015-03-232,5432,5852,4902,580115,6002,580
2015-03-202,4662,4912,4662,48636,6002,486
2015-03-192,5002,5002,4542,46566,5002,465
2015-03-182,5232,5232,4882,51351,4002,513
2015-03-172,5692,5712,5182,52380,2002,523
2015-03-162,5602,5762,5432,56544,0002,565
2015-03-132,6072,6132,5482,549102,8002,549
2015-03-122,5622,6152,5422,58985,9002,589
2015-03-112,5542,5722,5212,529155,8002,529
2015-03-102,7502,7592,5822,604263,9002,604
2015-03-092,4672,6352,4432,599208,7002,599
2015-03-062,4352,4372,4152,42931,7002,429
2015-03-052,4182,4402,4122,43538,7002,435
2015-03-042,4112,4222,3922,40342,7002,403
2015-03-032,4152,4272,3912,42245,2002,422
2015-03-022,4062,4282,3962,42128,2002,421
2015-02-272,4562,4562,3962,41182,3002,411
2015-02-262,3992,4682,3962,44674,6002,446
2015-02-252,3692,4072,3642,39664,9002,396
2015-02-242,3422,3792,3212,35468,4002,354
2015-02-232,3862,3892,3402,34243,3002,342
2015-02-202,4152,4152,3562,37090,8002,370
2015-02-192,4162,4672,3902,415202,3002,415
2015-02-182,3652,3772,2912,316105,6002,316
2015-02-172,3332,3422,3112,33345,7002,333
2015-02-162,3602,3652,3222,33371,9002,333
2015-02-132,3852,4002,3482,36694,1002,366
2015-02-122,3702,4612,3662,385364,3002,385
2015-02-102,2732,3032,2052,21292,1002,212
2015-02-092,2492,3012,2432,28664,0002,286
2015-02-062,2362,2592,2152,22255,1002,222
2015-02-052,2612,2652,2192,23692,8002,236
2015-02-042,2952,3262,2522,26981,2002,269
2015-02-032,3332,3332,2612,28068,1002,280
2015-02-022,2882,3482,2652,337129,5002,337
2015-01-302,2662,3222,2582,288123,0002,288
2015-01-292,2682,2892,2242,23273,8002,232
2015-01-282,2102,2802,2002,266129,6002,266
2015-01-272,2272,2662,1812,219115,8002,219
2015-01-262,1412,2102,1412,20086,1002,200
2015-01-232,1442,1692,1172,16259,5002,162
2015-01-222,1502,1522,1032,12275,1002,122
2015-01-212,1442,1642,1152,15050,3002,150
2015-01-202,1002,1692,0502,165122,2002,165
2015-01-192,0182,1101,9952,10794,9002,107
2015-01-162,0182,0211,9772,00261,7002,002
2015-01-151,9972,0491,9972,04651,1002,046
2015-01-142,0472,0471,9921,997239,0001,997
2015-01-132,0332,0652,0222,05473,8002,054
2015-01-092,0382,0702,0322,04554,9002,045
2015-01-082,0052,0492,0052,03463,4002,034
2015-01-071,9912,0091,9862,00549,0002,005
2015-01-061,9902,0251,9892,011102,1002,011
2015-01-052,0002,0411,9852,01970,0002,019

分割・併合履歴 : [1992-03-26]1株→1.1株