7294 (株)ヨロズの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,680	1,691	1,663	1,682	70,700	1,682
2016-12-29	1,730	1,730	1,683	1,690	144,100	1,690
2016-12-28	1,738	1,758	1,734	1,749	62,500	1,749
2016-12-27	1,736	1,757	1,732	1,738	60,500	1,738
2016-12-26	1,747	1,747	1,717	1,736	69,100	1,736
2016-12-22	1,754	1,754	1,733	1,749	49,400	1,749
2016-12-21	1,740	1,766	1,740	1,756	122,000	1,756
2016-12-20	1,733	1,733	1,715	1,728	52,200	1,728
2016-12-19	1,732	1,737	1,713	1,733	83,900	1,733
2016-12-16	1,744	1,752	1,730	1,731	121,500	1,731
2016-12-15	1,715	1,746	1,715	1,744	104,200	1,744
2016-12-14	1,714	1,728	1,699	1,713	83,600	1,713
2016-12-13	1,694	1,710	1,676	1,710	88,600	1,710
2016-12-12	1,698	1,735	1,672	1,699	140,200	1,699
2016-12-09	1,655	1,667	1,639	1,666	166,700	1,666
2016-12-08	1,644	1,655	1,632	1,649	134,700	1,649
2016-12-07	1,639	1,648	1,625	1,644	98,400	1,644
2016-12-06	1,613	1,644	1,613	1,637	151,300	1,637
2016-12-05	1,607	1,608	1,591	1,600	86,200	1,600
2016-12-02	1,615	1,627	1,606	1,612	141,700	1,612
2016-12-01	1,615	1,635	1,614	1,615	108,400	1,615
2016-11-30	1,603	1,613	1,597	1,608	108,400	1,608
2016-11-29	1,588	1,599	1,582	1,590	136,000	1,590
2016-11-28	1,589	1,599	1,574	1,588	143,900	1,588
2016-11-25	1,582	1,603	1,579	1,596	271,200	1,596
2016-11-24	1,650	1,651	1,567	1,576	471,400	1,576
2016-11-22	1,645	1,697	1,639	1,691	139,300	1,691
2016-11-21	1,682	1,689	1,649	1,657	63,100	1,657
2016-11-18	1,612	1,674	1,612	1,672	166,100	1,672
2016-11-17	1,619	1,619	1,587	1,595	115,600	1,595
2016-11-16	1,606	1,628	1,597	1,623	117,300	1,623
2016-11-15	1,565	1,595	1,565	1,581	96,700	1,581
2016-11-14	1,546	1,572	1,540	1,560	209,000	1,560
2016-11-11	1,523	1,593	1,523	1,559	245,600	1,559
2016-11-10	1,622	1,627	1,592	1,603	110,100	1,603
2016-11-09	1,657	1,660	1,491	1,518	163,300	1,518
2016-11-08	1,666	1,680	1,642	1,657	144,800	1,657
2016-11-07	1,611	1,669	1,599	1,662	191,900	1,662
2016-11-04	1,627	1,627	1,584	1,604	213,700	1,604
2016-11-02	1,650	1,650	1,622	1,632	184,800	1,632
2016-11-01	1,654	1,662	1,641	1,659	148,500	1,659
2016-10-31	1,650	1,656	1,640	1,651	109,300	1,651
2016-10-28	1,631	1,647	1,630	1,643	177,600	1,643
2016-10-27	1,620	1,628	1,616	1,625	139,000	1,625
2016-10-26	1,630	1,644	1,613	1,622	156,200	1,622
2016-10-25	1,609	1,630	1,604	1,623	213,200	1,623
2016-10-24	1,608	1,613	1,599	1,605	100,600	1,605
2016-10-21	1,615	1,617	1,592	1,608	118,700	1,608
2016-10-20	1,610	1,618	1,602	1,615	120,500	1,615
2016-10-19	1,614	1,616	1,603	1,610	117,900	1,610
2016-10-17	1,590	1,624	1,578	1,623	113,600	1,623
2016-10-13	1,621	1,638	1,616	1,623	153,600	1,623
2016-10-12	1,621	1,625	1,594	1,615	127,600	1,615
2016-10-11	1,625	1,642	1,612	1,628	84,700	1,628
2016-10-07	1,619	1,628	1,617	1,625	79,200	1,625
2016-10-06	1,609	1,626	1,609	1,616	177,800	1,616
2016-10-05	1,576	1,596	1,573	1,590	123,400	1,590
2016-10-04	1,515	1,570	1,510	1,564	189,500	1,564
2016-10-03	1,492	1,509	1,490	1,499	106,900	1,499
2016-09-30	1,480	1,483	1,463	1,475	81,800	1,475
2016-09-29	1,499	1,508	1,483	1,500	82,200	1,500
2016-09-28	1,475	1,485	1,462	1,475	82,800	1,475
2016-09-27	1,480	1,492	1,451	1,492	117,600	1,492
2016-09-26	1,514	1,519	1,501	1,506	54,300	1,506
2016-09-23	1,508	1,522	1,480	1,515	110,300	1,515
2016-09-21	1,482	1,525	1,456	1,523	149,300	1,523
2016-09-20	1,471	1,496	1,468	1,482	151,700	1,482
2016-09-16	1,468	1,479	1,458	1,468	116,600	1,468
2016-09-15	1,459	1,471	1,444	1,467	169,000	1,467
2016-09-14	1,430	1,473	1,426	1,465	122,700	1,465
2016-09-13	1,452	1,461	1,442	1,445	64,000	1,445
2016-09-12	1,442	1,459	1,430	1,445	107,000	1,445
2016-09-09	1,497	1,497	1,442	1,468	247,100	1,468
2016-09-08	1,380	1,397	1,375	1,393	81,600	1,393
2016-09-07	1,375	1,387	1,357	1,378	94,900	1,378
2016-09-06	1,376	1,399	1,371	1,397	111,100	1,397
2016-09-05	1,350	1,371	1,350	1,360	124,300	1,360
2016-09-02	1,340	1,347	1,334	1,346	73,800	1,346
2016-09-01	1,325	1,348	1,320	1,348	65,900	1,348
2016-08-31	1,312	1,335	1,312	1,322	72,600	1,322
2016-08-30	1,303	1,313	1,295	1,310	70,300	1,310
2016-08-29	1,295	1,318	1,290	1,309	98,500	1,309
2016-08-26	1,262	1,271	1,253	1,261	65,300	1,261
2016-08-25	1,254	1,266	1,253	1,262	59,600	1,262
2016-08-24	1,257	1,275	1,254	1,261	66,900	1,261
2016-08-23	1,260	1,260	1,231	1,244	110,400	1,244
2016-08-22	1,262	1,269	1,253	1,266	53,300	1,266
2016-08-19	1,244	1,264	1,239	1,258	68,200	1,258
2016-08-18	1,254	1,254	1,228	1,237	191,200	1,237
2016-08-17	1,295	1,296	1,260	1,271	348,000	1,271
2016-08-16	1,360	1,375	1,311	1,317	334,600	1,317
2016-08-15	1,431	1,431	1,362	1,368	508,200	1,368
2016-08-12	1,570	1,605	1,568	1,581	74,400	1,581
2016-08-10	1,587	1,587	1,561	1,567	33,700	1,567
2016-08-09	1,578	1,588	1,565	1,586	28,200	1,586
2016-08-08	1,605	1,605	1,564	1,585	60,700	1,585
2016-08-05	1,569	1,589	1,547	1,579	56,600	1,579
2016-08-04	1,510	1,568	1,510	1,563	83,000	1,563
2016-08-03	1,526	1,537	1,488	1,506	92,200	1,506
2016-08-02	1,583	1,583	1,539	1,544	54,800	1,544
2016-08-01	1,587	1,601	1,559	1,584	43,700	1,584
2016-07-29	1,587	1,613	1,562	1,613	68,400	1,613
2016-07-28	1,590	1,591	1,550	1,586	78,400	1,586
2016-07-27	1,596	1,611	1,571	1,605	77,500	1,605
2016-07-26	1,620	1,630	1,570	1,575	69,200	1,575
2016-07-25	1,584	1,638	1,584	1,621	89,400	1,621
2016-07-22	1,570	1,580	1,547	1,574	45,100	1,574
2016-07-21	1,582	1,604	1,573	1,594	76,300	1,594
2016-07-20	1,557	1,565	1,532	1,564	67,500	1,564
2016-07-19	1,537	1,556	1,516	1,555	80,700	1,555
2016-07-15	1,544	1,569	1,530	1,549	78,600	1,549
2016-07-14	1,507	1,539	1,500	1,529	76,500	1,529
2016-07-13	1,547	1,555	1,511	1,521	77,700	1,521
2016-07-12	1,482	1,514	1,482	1,495	60,400	1,495
2016-07-11	1,400	1,461	1,400	1,451	65,800	1,451
2016-07-08	1,380	1,399	1,366	1,368	52,500	1,368
2016-07-07	1,375	1,410	1,372	1,379	50,400	1,379
2016-07-06	1,391	1,396	1,362	1,390	82,900	1,390
2016-07-05	1,448	1,455	1,414	1,425	69,300	1,425
2016-07-04	1,446	1,479	1,432	1,451	98,500	1,451
2016-07-01	1,434	1,468	1,424	1,452	44,700	1,452
2016-06-30	1,459	1,465	1,420	1,426	105,200	1,426
2016-06-29	1,414	1,450	1,390	1,445	169,800	1,445
2016-06-28	1,400	1,427	1,377	1,409	98,600	1,409
2016-06-27	1,447	1,462	1,415	1,435	76,200	1,435
2016-06-24	1,599	1,601	1,405	1,424	100,100	1,424
2016-06-23	1,542	1,593	1,534	1,592	59,400	1,592
2016-06-22	1,548	1,562	1,529	1,547	64,700	1,547
2016-06-21	1,551	1,575	1,533	1,563	73,100	1,563
2016-06-20	1,615	1,615	1,558	1,558	185,900	1,558
2016-06-17	1,501	1,650	1,500	1,642	223,000	1,642
2016-06-16	1,568	1,570	1,485	1,494	112,400	1,494
2016-06-15	1,543	1,585	1,531	1,580	75,900	1,580
2016-06-14	1,561	1,570	1,532	1,543	72,800	1,543
2016-06-13	1,613	1,616	1,563	1,568	105,900	1,568
2016-06-10	1,666	1,683	1,642	1,652	129,400	1,652
2016-06-09	1,625	1,660	1,623	1,652	137,400	1,652
2016-06-08	1,631	1,644	1,608	1,644	148,900	1,644
2016-06-07	1,629	1,659	1,623	1,634	102,800	1,634
2016-06-06	1,607	1,633	1,597	1,619	216,800	1,619
2016-06-03	1,716	1,725	1,643	1,655	235,300	1,655
2016-06-02	1,736	1,746	1,701	1,705	101,100	1,705
2016-06-01	1,753	1,780	1,739	1,757	124,100	1,757
2016-05-31	1,727	1,753	1,726	1,753	112,500	1,753
2016-05-30	1,750	1,765	1,731	1,736	76,700	1,736
2016-05-27	1,744	1,751	1,729	1,729	106,100	1,729
2016-05-26	1,761	1,774	1,742	1,749	127,100	1,749
2016-05-25	1,763	1,770	1,740	1,748	108,700	1,748
2016-05-24	1,726	1,764	1,709	1,743	179,600	1,743
2016-05-23	1,708	1,775	1,704	1,730	319,900	1,730
2016-05-20	1,677	1,705	1,659	1,702	126,000	1,702
2016-05-19	1,683	1,695	1,668	1,685	99,700	1,685
2016-05-18	1,700	1,710	1,631	1,666	210,300	1,666
2016-05-17	1,686	1,701	1,662	1,700	136,100	1,700
2016-05-16	1,744	1,744	1,664	1,680	334,800	1,680
2016-05-13	1,803	1,820	1,741	1,750	461,800	1,750
2016-05-12	1,822	1,887	1,737	1,822	865,200	1,822
2016-05-11	2,248	2,253	2,202	2,232	42,500	2,232
2016-05-10	2,177	2,238	2,155	2,238	45,400	2,238
2016-05-09	2,185	2,192	2,145	2,160	39,900	2,160
2016-05-06	2,137	2,150	2,100	2,150	33,900	2,150
2016-05-02	2,132	2,159	2,104	2,124	45,900	2,124
2016-04-28	2,310	2,327	2,203	2,224	54,300	2,224
2016-04-27	2,283	2,292	2,249	2,277	30,100	2,277
2016-04-26	2,310	2,310	2,249	2,279	46,400	2,279
2016-04-25	2,315	2,329	2,280	2,310	28,000	2,310
2016-04-22	2,287	2,314	2,258	2,299	47,800	2,299
2016-04-21	2,320	2,340	2,269	2,287	54,500	2,287
2016-04-20	2,269	2,282	2,251	2,260	41,400	2,260
2016-04-19	2,228	2,250	2,219	2,246	38,600	2,246
2016-04-18	2,153	2,173	2,137	2,157	69,800	2,157
2016-04-15	2,264	2,269	2,224	2,253	38,800	2,253
2016-04-14	2,260	2,267	2,223	2,265	42,600	2,265
2016-04-13	2,227	2,240	2,197	2,228	42,000	2,228
2016-04-12	2,137	2,208	2,137	2,196	53,200	2,196
2016-04-11	2,180	2,206	2,090	2,134	64,600	2,134
2016-04-08	2,116	2,205	2,105	2,179	41,600	2,179
2016-04-07	2,171	2,189	2,133	2,166	38,700	2,166
2016-04-06	2,181	2,204	2,142	2,172	45,500	2,172
2016-04-05	2,236	2,238	2,171	2,173	74,200	2,173
2016-04-04	2,274	2,317	2,233	2,250	64,900	2,250
2016-04-01	2,369	2,390	2,254	2,257	66,300	2,257
2016-03-31	2,387	2,408	2,352	2,360	60,000	2,360
2016-03-30	2,419	2,429	2,366	2,387	55,000	2,387
2016-03-29	2,403	2,438	2,382	2,412	52,000	2,412
2016-03-28	2,420	2,447	2,408	2,447	89,600	2,447
2016-03-25	2,421	2,426	2,393	2,401	54,300	2,401
2016-03-24	2,401	2,435	2,372	2,422	64,300	2,422
2016-03-23	2,419	2,430	2,379	2,399	48,700	2,399
2016-03-22	2,408	2,463	2,397	2,416	41,900	2,416
2016-03-18	2,370	2,402	2,339	2,358	101,300	2,358
2016-03-17	2,400	2,433	2,361	2,384	43,300	2,384
2016-03-16	2,389	2,402	2,361	2,384	82,600	2,384
2016-03-15	2,390	2,391	2,353	2,366	46,300	2,366
2016-03-14	2,394	2,437	2,383	2,396	35,700	2,396
2016-03-11	2,328	2,373	2,315	2,364	74,200	2,364
2016-03-10	2,327	2,403	2,327	2,383	56,100	2,383
2016-03-09	2,301	2,313	2,266	2,301	61,000	2,301
2016-03-08	2,363	2,368	2,285	2,333	98,500	2,333
2016-03-07	2,440	2,448	2,377	2,385	37,400	2,385
2016-03-04	2,385	2,433	2,357	2,410	73,200	2,410
2016-03-03	2,317	2,393	2,307	2,380	96,300	2,380
2016-03-02	2,285	2,340	2,275	2,332	153,500	2,332
2016-03-01	2,298	2,298	2,225	2,235	63,300	2,235
2016-02-29	2,304	2,329	2,272	2,306	116,800	2,306
2016-02-26	2,250	2,290	2,238	2,254	129,500	2,254
2016-02-25	2,140	2,231	2,137	2,213	125,200	2,213
2016-02-24	2,130	2,164	2,105	2,118	76,300	2,118
2016-02-23	2,178	2,203	2,130	2,135	52,600	2,135
2016-02-22	2,164	2,195	2,135	2,172	54,200	2,172
2016-02-19	2,214	2,226	2,144	2,164	48,200	2,164
2016-02-18	2,219	2,254	2,217	2,235	51,200	2,235
2016-02-17	2,206	2,240	2,143	2,169	82,700	2,169
2016-02-16	2,180	2,266	2,180	2,217	84,000	2,217
2016-02-15	2,191	2,209	2,142	2,188	116,800	2,188
2016-02-12	2,152	2,159	2,062	2,091	199,000	2,091
2016-02-10	2,348	2,408	2,236	2,258	223,900	2,258
2016-02-09	2,292	2,307	2,203	2,221	88,600	2,221
2016-02-08	2,322	2,390	2,322	2,369	44,800	2,369
2016-02-05	2,355	2,386	2,317	2,356	60,200	2,356
2016-02-04	2,441	2,455	2,376	2,378	89,800	2,378
2016-02-03	2,507	2,508	2,441	2,463	86,400	2,463
2016-02-02	2,568	2,591	2,545	2,557	95,300	2,557
2016-02-01	2,578	2,584	2,551	2,568	65,800	2,568
2016-01-29	2,472	2,566	2,432	2,550	116,700	2,550
2016-01-28	2,436	2,480	2,420	2,456	59,300	2,456
2016-01-27	2,430	2,466	2,423	2,457	44,100	2,457
2016-01-26	2,393	2,414	2,382	2,390	64,500	2,390
2016-01-25	2,450	2,465	2,402	2,455	77,300	2,455
2016-01-22	2,358	2,407	2,341	2,391	90,400	2,391
2016-01-21	2,326	2,386	2,300	2,300	105,900	2,300
2016-01-20	2,446	2,451	2,360	2,360	78,200	2,360
2016-01-19	2,450	2,475	2,423	2,446	59,700	2,446
2016-01-18	2,400	2,465	2,370	2,457	55,800	2,457
2016-01-15	2,518	2,538	2,459	2,471	95,800	2,471
2016-01-14	2,528	2,532	2,474	2,479	160,200	2,479
2016-01-13	2,546	2,615	2,530	2,609	91,800	2,609
2016-01-12	2,562	2,621	2,544	2,544	150,500	2,544
2016-01-08	2,586	2,650	2,578	2,590	114,800	2,590
2016-01-07	2,709	2,710	2,636	2,637	139,100	2,637
2016-01-06	2,726	2,809	2,722	2,739	231,200	2,739
2016-01-05	2,700	2,725	2,640	2,705	174,800	2,705
2016-01-04	2,748	2,806	2,701	2,733	141,400	2,733

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 [2016年度]

7294 (株)ヨロズの時系列データ [2016年度]