7294 (株)ヨロズの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,416	2,437	2,404	2,422	18,800	2,422
2017-12-28	2,439	2,451	2,412	2,414	30,700	2,414
2017-12-27	2,440	2,470	2,427	2,437	47,600	2,437
2017-12-26	2,474	2,474	2,440	2,440	34,400	2,440
2017-12-25	2,501	2,501	2,445	2,462	38,900	2,462
2017-12-22	2,520	2,528	2,501	2,505	24,900	2,505
2017-12-21	2,511	2,523	2,493	2,515	36,300	2,515
2017-12-20	2,478	2,528	2,464	2,518	54,100	2,518
2017-12-19	2,500	2,507	2,470	2,470	38,400	2,470
2017-12-18	2,516	2,527	2,488	2,507	67,300	2,507
2017-12-15	2,469	2,513	2,455	2,490	82,000	2,490
2017-12-14	2,473	2,481	2,425	2,456	56,700	2,456
2017-12-13	2,480	2,527	2,470	2,487	90,300	2,487
2017-12-12	2,450	2,482	2,448	2,476	82,600	2,476
2017-12-11	2,434	2,465	2,429	2,448	59,000	2,448
2017-12-08	2,437	2,454	2,414	2,425	63,200	2,425
2017-12-07	2,363	2,444	2,363	2,428	73,800	2,428
2017-12-06	2,390	2,413	2,360	2,363	55,600	2,363
2017-12-05	2,420	2,422	2,375	2,404	68,000	2,404
2017-12-04	2,465	2,465	2,421	2,424	44,900	2,424
2017-12-01	2,469	2,487	2,428	2,438	75,200	2,438
2017-11-30	2,450	2,487	2,429	2,484	104,600	2,484
2017-11-29	2,439	2,480	2,439	2,446	55,800	2,446
2017-11-28	2,423	2,451	2,406	2,430	43,700	2,430
2017-11-27	2,427	2,450	2,407	2,410	32,900	2,410
2017-11-24	2,420	2,435	2,396	2,427	38,200	2,427
2017-11-22	2,411	2,447	2,403	2,408	186,800	2,408
2017-11-21	2,383	2,474	2,380	2,392	278,900	2,392
2017-11-20	2,321	2,382	2,321	2,347	101,800	2,347
2017-11-17	2,350	2,382	2,312	2,321	114,500	2,321
2017-11-16	2,377	2,380	2,313	2,345	130,900	2,345
2017-11-15	2,478	2,511	2,390	2,390	193,400	2,390
2017-11-13	2,354	2,380	2,342	2,374	54,200	2,374
2017-11-10	2,337	2,365	2,331	2,351	73,200	2,351
2017-11-09	2,329	2,391	2,321	2,368	149,300	2,368
2017-11-08	2,315	2,334	2,282	2,334	77,700	2,334
2017-11-07	2,286	2,312	2,275	2,312	60,700	2,312
2017-11-06	2,300	2,305	2,278	2,283	64,000	2,283
2017-11-02	2,277	2,295	2,263	2,289	57,400	2,289
2017-11-01	2,298	2,305	2,262	2,288	106,400	2,288
2017-10-31	2,319	2,319	2,297	2,301	75,300	2,301
2017-10-30	2,291	2,316	2,285	2,303	208,700	2,303
2017-10-27	2,306	2,310	2,278	2,289	80,300	2,289
2017-10-26	2,299	2,312	2,283	2,289	72,400	2,289
2017-10-25	2,318	2,336	2,282	2,296	83,700	2,296
2017-10-24	2,317	2,325	2,302	2,312	78,800	2,312
2017-10-23	2,335	2,356	2,318	2,326	121,000	2,326
2017-10-20	2,332	2,336	2,289	2,305	119,300	2,305
2017-10-19	2,372	2,380	2,338	2,343	42,400	2,343
2017-10-18	2,367	2,372	2,323	2,362	75,500	2,362
2017-10-17	2,417	2,435	2,366	2,373	71,400	2,373
2017-10-16	2,422	2,471	2,416	2,417	96,500	2,417
2017-10-13	2,342	2,431	2,342	2,422	82,700	2,422
2017-10-12	2,351	2,365	2,339	2,339	38,200	2,339
2017-10-11	2,376	2,381	2,343	2,353	58,200	2,353
2017-10-10	2,358	2,376	2,353	2,376	59,400	2,376
2017-10-06	2,381	2,381	2,349	2,361	39,000	2,361
2017-10-05	2,369	2,385	2,354	2,357	59,600	2,357
2017-10-04	2,418	2,418	2,363	2,368	85,900	2,368
2017-10-03	2,420	2,436	2,399	2,415	80,800	2,415
2017-10-02	2,355	2,433	2,355	2,418	75,200	2,418
2017-09-29	2,378	2,412	2,366	2,405	60,900	2,405
2017-09-28	2,309	2,392	2,302	2,389	90,200	2,389
2017-09-27	2,314	2,350	2,270	2,343	61,500	2,343
2017-09-26	2,285	2,351	2,278	2,350	87,100	2,350
2017-09-25	2,243	2,298	2,233	2,292	57,700	2,292
2017-09-22	2,271	2,282	2,237	2,243	78,400	2,243
2017-09-21	2,277	2,293	2,271	2,276	60,100	2,276
2017-09-20	2,286	2,303	2,259	2,279	81,300	2,279
2017-09-19	2,300	2,319	2,284	2,288	75,100	2,288
2017-09-15	2,241	2,296	2,241	2,294	89,100	2,294
2017-09-14	2,251	2,263	2,226	2,246	57,500	2,246
2017-09-13	2,255	2,267	2,230	2,238	53,800	2,238
2017-09-12	2,270	2,270	2,241	2,248	50,000	2,248
2017-09-11	2,254	2,272	2,236	2,236	71,700	2,236
2017-09-08	2,216	2,238	2,176	2,228	56,100	2,228
2017-09-07	2,217	2,233	2,202	2,228	50,800	2,228
2017-09-06	2,220	2,229	2,172	2,206	82,100	2,206
2017-09-05	2,241	2,257	2,183	2,240	123,900	2,240
2017-09-04	2,207	2,261	2,190	2,253	160,500	2,253
2017-09-01	2,179	2,207	2,134	2,204	100,100	2,204
2017-08-31	2,138	2,181	2,125	2,173	116,300	2,173
2017-08-30	2,095	2,123	2,072	2,121	57,300	2,121
2017-08-29	2,027	2,087	2,024	2,086	68,900	2,086
2017-08-28	2,013	2,048	1,998	2,042	62,500	2,042
2017-08-25	1,998	2,014	1,989	1,997	28,300	1,997
2017-08-24	1,990	2,018	1,985	1,985	45,800	1,985
2017-08-23	2,032	2,032	1,975	1,987	48,600	1,987
2017-08-22	1,980	2,016	1,949	1,999	80,000	1,999
2017-08-21	2,049	2,049	1,982	1,987	82,700	1,987
2017-08-18	2,039	2,050	1,992	2,033	151,600	2,033
2017-08-17	2,065	2,094	2,056	2,064	69,900	2,064
2017-08-16	2,050	2,079	2,042	2,064	79,500	2,064
2017-08-15	2,070	2,077	2,033	2,054	125,300	2,054
2017-08-14	1,955	2,090	1,944	2,043	288,200	2,043
2017-08-10	1,893	1,904	1,860	1,876	87,500	1,876
2017-08-09	1,911	1,914	1,887	1,891	80,900	1,891
2017-08-08	1,930	1,939	1,903	1,909	33,800	1,909
2017-08-07	1,916	1,947	1,916	1,930	72,500	1,930
2017-08-04	1,899	1,909	1,887	1,905	60,900	1,905
2017-08-03	1,899	1,906	1,890	1,902	85,300	1,902
2017-08-02	1,869	1,898	1,858	1,894	114,400	1,894
2017-08-01	1,855	1,876	1,848	1,876	56,600	1,876
2017-07-31	1,867	1,874	1,856	1,863	76,600	1,863
2017-07-28	1,875	1,875	1,846	1,862	72,800	1,862
2017-07-27	1,865	1,875	1,858	1,862	133,200	1,862
2017-07-26	1,834	1,855	1,830	1,850	101,000	1,850
2017-07-25	1,850	1,851	1,815	1,815	45,800	1,815
2017-07-24	1,840	1,848	1,832	1,848	73,300	1,848
2017-07-21	1,840	1,848	1,832	1,841	75,800	1,841
2017-07-20	1,835	1,843	1,828	1,836	91,800	1,836
2017-07-19	1,836	1,846	1,827	1,835	133,500	1,835
2017-07-18	1,854	1,854	1,825	1,831	73,700	1,831
2017-07-14	1,868	1,872	1,856	1,868	97,500	1,868
2017-07-13	1,875	1,875	1,848	1,857	75,400	1,857
2017-07-12	1,860	1,880	1,854	1,876	107,900	1,876
2017-07-11	1,841	1,854	1,835	1,852	48,900	1,852
2017-07-10	1,805	1,843	1,805	1,835	57,000	1,835
2017-07-07	1,803	1,830	1,803	1,804	62,100	1,804
2017-07-06	1,799	1,815	1,787	1,812	70,400	1,812
2017-07-05	1,783	1,805	1,772	1,803	80,400	1,803
2017-07-04	1,769	1,784	1,757	1,776	71,600	1,776
2017-07-03	1,745	1,763	1,743	1,747	59,300	1,747
2017-06-30	1,740	1,750	1,726	1,744	41,500	1,744
2017-06-29	1,733	1,749	1,719	1,749	72,100	1,749
2017-06-28	1,738	1,748	1,713	1,716	86,400	1,716
2017-06-27	1,742	1,745	1,727	1,737	70,200	1,737
2017-06-26	1,731	1,744	1,722	1,728	81,000	1,728
2017-06-23	1,753	1,757	1,728	1,734	90,200	1,734
2017-06-22	1,750	1,766	1,734	1,757	104,000	1,757
2017-06-21	1,804	1,807	1,748	1,751	132,800	1,751
2017-06-20	1,832	1,832	1,801	1,804	90,300	1,804
2017-06-19	1,797	1,810	1,794	1,797	54,700	1,797
2017-06-16	1,785	1,811	1,771	1,805	142,200	1,805
2017-06-15	1,790	1,799	1,755	1,763	83,300	1,763
2017-06-14	1,808	1,815	1,777	1,777	66,500	1,777
2017-06-13	1,816	1,820	1,786	1,786	123,100	1,786
2017-06-12	1,808	1,833	1,800	1,808	61,000	1,808
2017-06-09	1,777	1,823	1,773	1,808	134,700	1,808
2017-06-08	1,751	1,828	1,751	1,789	194,200	1,789
2017-06-07	1,713	1,753	1,701	1,742	205,300	1,742
2017-06-06	1,723	1,729	1,692	1,695	59,700	1,695
2017-06-05	1,755	1,759	1,722	1,723	55,500	1,723
2017-06-02	1,736	1,760	1,733	1,760	89,800	1,760
2017-06-01	1,687	1,728	1,687	1,714	72,800	1,714
2017-05-31	1,696	1,712	1,680	1,680	110,300	1,680
2017-05-30	1,696	1,703	1,683	1,703	70,700	1,703
2017-05-29	1,702	1,711	1,688	1,692	85,100	1,692
2017-05-26	1,700	1,709	1,693	1,699	93,500	1,699
2017-05-25	1,691	1,709	1,689	1,700	73,700	1,700
2017-05-24	1,707	1,714	1,687	1,690	50,700	1,690
2017-05-23	1,703	1,703	1,681	1,691	91,300	1,691
2017-05-22	1,702	1,718	1,687	1,704	89,900	1,704
2017-05-19	1,702	1,704	1,674	1,699	89,300	1,699
2017-05-18	1,667	1,691	1,661	1,683	130,700	1,683
2017-05-17	1,703	1,716	1,690	1,698	110,100	1,698
2017-05-16	1,705	1,722	1,701	1,710	158,500	1,710
2017-05-15	1,658	1,689	1,651	1,689	212,500	1,689
2017-05-12	1,655	1,736	1,632	1,650	579,100	1,650
2017-05-11	1,841	1,854	1,807	1,834	196,200	1,834
2017-05-10	1,838	1,841	1,825	1,830	91,100	1,830
2017-05-09	1,833	1,838	1,814	1,834	124,100	1,834
2017-05-08	1,805	1,829	1,787	1,829	95,200	1,829
2017-05-02	1,735	1,783	1,735	1,776	120,600	1,776
2017-05-01	1,706	1,730	1,699	1,727	49,700	1,727
2017-04-28	1,712	1,725	1,701	1,705	77,500	1,705
2017-04-27	1,708	1,731	1,702	1,718	76,500	1,718
2017-04-26	1,703	1,726	1,691	1,720	86,900	1,720
2017-04-25	1,656	1,695	1,650	1,688	66,900	1,688
2017-04-24	1,661	1,679	1,639	1,649	79,800	1,649
2017-04-21	1,640	1,644	1,622	1,640	87,000	1,640
2017-04-20	1,594	1,624	1,586	1,620	121,600	1,620
2017-04-19	1,590	1,602	1,577	1,594	101,900	1,594
2017-04-18	1,591	1,607	1,585	1,594	89,800	1,594
2017-04-17	1,581	1,583	1,548	1,581	97,800	1,581
2017-04-14	1,588	1,589	1,570	1,576	55,800	1,576
2017-04-13	1,610	1,612	1,576	1,597	106,400	1,597
2017-04-12	1,612	1,615	1,598	1,614	99,500	1,614
2017-04-11	1,630	1,636	1,615	1,629	75,200	1,629
2017-04-10	1,641	1,647	1,632	1,639	63,600	1,639
2017-04-07	1,634	1,640	1,612	1,626	138,500	1,626
2017-04-06	1,648	1,648	1,613	1,628	127,500	1,628
2017-04-05	1,683	1,704	1,649	1,657	148,400	1,657
2017-04-04	1,703	1,706	1,654	1,683	126,800	1,683
2017-04-03	1,714	1,722	1,697	1,702	72,500	1,702
2017-03-31	1,733	1,737	1,713	1,713	149,300	1,713
2017-03-30	1,745	1,748	1,722	1,727	76,800	1,727
2017-03-29	1,770	1,786	1,737	1,745	73,900	1,745
2017-03-28	1,778	1,783	1,768	1,782	121,300	1,782
2017-03-27	1,741	1,758	1,733	1,755	124,600	1,755
2017-03-24	1,757	1,778	1,744	1,759	76,000	1,759
2017-03-23	1,775	1,775	1,744	1,753	89,500	1,753
2017-03-22	1,764	1,771	1,750	1,753	104,300	1,753
2017-03-21	1,804	1,811	1,787	1,799	87,600	1,799
2017-03-17	1,804	1,804	1,777	1,796	97,800	1,796
2017-03-16	1,795	1,818	1,789	1,808	58,800	1,808
2017-03-15	1,804	1,812	1,798	1,807	41,700	1,807
2017-03-14	1,816	1,821	1,801	1,805	61,500	1,805
2017-03-13	1,809	1,813	1,798	1,806	63,600	1,806
2017-03-10	1,854	1,854	1,809	1,809	89,300	1,809
2017-03-09	1,826	1,826	1,802	1,821	54,700	1,821
2017-03-08	1,820	1,824	1,799	1,807	76,400	1,807
2017-03-07	1,842	1,842	1,802	1,812	66,600	1,812
2017-03-06	1,844	1,862	1,835	1,842	89,500	1,842
2017-03-03	1,824	1,849	1,824	1,838	91,200	1,838
2017-03-02	1,835	1,849	1,817	1,821	103,100	1,821
2017-03-01	1,792	1,817	1,787	1,815	121,400	1,815
2017-02-28	1,799	1,818	1,785	1,785	107,200	1,785
2017-02-27	1,796	1,806	1,773	1,787	93,300	1,787
2017-02-24	1,818	1,827	1,808	1,811	100,700	1,811
2017-02-23	1,830	1,830	1,793	1,818	83,000	1,818
2017-02-22	1,847	1,850	1,816	1,822	110,800	1,822
2017-02-21	1,794	1,834	1,792	1,829	207,300	1,829
2017-02-20	1,742	1,764	1,735	1,756	58,600	1,756
2017-02-17	1,746	1,759	1,712	1,739	87,900	1,739
2017-02-16	1,760	1,779	1,745	1,753	96,900	1,753
2017-02-15	1,719	1,758	1,715	1,753	198,400	1,753
2017-02-14	1,711	1,745	1,692	1,694	137,400	1,694
2017-02-13	1,675	1,718	1,666	1,707	196,800	1,707
2017-02-10	1,590	1,680	1,589	1,668	420,900	1,668
2017-02-09	1,560	1,560	1,540	1,548	75,100	1,548
2017-02-08	1,555	1,568	1,545	1,563	75,200	1,563
2017-02-07	1,575	1,575	1,551	1,553	68,200	1,553
2017-02-06	1,583	1,598	1,572	1,575	97,600	1,575
2017-02-03	1,559	1,577	1,556	1,569	98,000	1,569
2017-02-02	1,571	1,581	1,543	1,549	76,600	1,549
2017-02-01	1,551	1,566	1,535	1,565	80,100	1,565
2017-01-31	1,561	1,576	1,549	1,571	84,400	1,571
2017-01-30	1,563	1,583	1,557	1,581	122,200	1,581
2017-01-27	1,562	1,568	1,552	1,561	110,400	1,561
2017-01-26	1,564	1,565	1,551	1,562	64,300	1,562
2017-01-25	1,554	1,556	1,522	1,540	159,600	1,540
2017-01-24	1,568	1,568	1,520	1,524	120,700	1,524
2017-01-23	1,607	1,607	1,570	1,573	83,500	1,573
2017-01-20	1,613	1,627	1,607	1,625	114,300	1,625
2017-01-19	1,614	1,629	1,597	1,613	86,000	1,613
2017-01-18	1,596	1,596	1,571	1,593	79,800	1,593
2017-01-17	1,644	1,644	1,594	1,599	90,500	1,599
2017-01-16	1,667	1,673	1,635	1,644	64,500	1,644
2017-01-13	1,650	1,672	1,645	1,666	99,800	1,666
2017-01-12	1,688	1,690	1,650	1,665	66,700	1,665
2017-01-11	1,701	1,707	1,685	1,687	41,300	1,687
2017-01-10	1,709	1,717	1,687	1,694	65,800	1,694
2017-01-06	1,712	1,714	1,690	1,706	99,400	1,706
2017-01-05	1,730	1,738	1,721	1,735	76,000	1,735
2017-01-04	1,689	1,726	1,685	1,725	161,000	1,725

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 [2017年度]

7294 (株)ヨロズの時系列データ [2017年度]