7294 (株)ヨロズの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,043	1,054	1,026	1,037	30,500	1,037
2020-12-29	1,055	1,058	1,026	1,051	48,400	1,051
2020-12-28	1,053	1,055	1,017	1,038	65,600	1,038
2020-12-25	1,074	1,075	1,048	1,054	27,900	1,054
2020-12-24	1,068	1,083	1,062	1,070	27,600	1,070
2020-12-23	1,078	1,093	1,050	1,075	33,600	1,075
2020-12-22	1,096	1,100	1,072	1,087	28,600	1,087
2020-12-21	1,118	1,123	1,091	1,098	35,300	1,098
2020-12-18	1,122	1,132	1,101	1,116	53,500	1,116
2020-12-17	1,179	1,182	1,116	1,125	46,300	1,125
2020-12-16	1,198	1,205	1,173	1,179	34,400	1,179
2020-12-15	1,177	1,202	1,177	1,198	33,100	1,198
2020-12-14	1,143	1,188	1,143	1,177	43,700	1,177
2020-12-11	1,166	1,166	1,140	1,146	18,900	1,146
2020-12-10	1,195	1,205	1,156	1,165	41,300	1,165
2020-12-09	1,195	1,204	1,182	1,195	27,100	1,195
2020-12-08	1,191	1,209	1,164	1,199	49,600	1,199
2020-12-07	1,203	1,215	1,170	1,191	47,600	1,191
2020-12-04	1,200	1,221	1,192	1,203	41,600	1,203
2020-12-03	1,165	1,223	1,165	1,202	70,500	1,202
2020-12-02	1,181	1,197	1,160	1,185	72,100	1,185
2020-12-01	1,129	1,179	1,122	1,159	125,200	1,159
2020-11-30	1,179	1,179	1,096	1,130	475,100	1,130
2020-11-27	1,222	1,238	1,187	1,189	127,800	1,189
2020-11-26	1,218	1,246	1,201	1,206	121,500	1,206
2020-11-25	1,201	1,250	1,201	1,220	102,000	1,220
2020-11-24	1,255	1,255	1,190	1,201	95,600	1,201
2020-11-20	1,185	1,236	1,185	1,225	44,100	1,225
2020-11-19	1,204	1,217	1,183	1,185	82,000	1,185
2020-11-18	1,242	1,242	1,206	1,206	92,900	1,206
2020-11-17	1,245	1,279	1,230	1,250	92,300	1,250
2020-11-16	1,241	1,296	1,241	1,275	88,900	1,275
2020-11-13	1,277	1,277	1,217	1,229	81,600	1,229
2020-11-12	1,271	1,317	1,258	1,291	126,300	1,291
2020-11-11	1,251	1,259	1,211	1,249	107,900	1,249
2020-11-10	1,235	1,258	1,213	1,238	51,200	1,238
2020-11-09	1,198	1,204	1,178	1,203	34,000	1,203
2020-11-06	1,160	1,197	1,150	1,196	51,100	1,196
2020-11-05	1,153	1,169	1,133	1,150	109,700	1,150
2020-11-04	1,149	1,164	1,143	1,153	77,100	1,153
2020-11-02	1,134	1,164	1,134	1,145	41,800	1,145
2020-10-30	1,157	1,160	1,122	1,125	37,500	1,125
2020-10-29	1,151	1,169	1,141	1,157	31,300	1,157
2020-10-28	1,150	1,160	1,134	1,154	42,200	1,154
2020-10-27	1,167	1,167	1,147	1,159	23,400	1,159
2020-10-26	1,147	1,168	1,147	1,167	16,300	1,167
2020-10-23	1,140	1,154	1,128	1,147	32,400	1,147
2020-10-22	1,152	1,159	1,142	1,142	41,700	1,142
2020-10-21	1,135	1,164	1,135	1,159	30,900	1,159
2020-10-20	1,128	1,132	1,114	1,128	39,800	1,128
2020-10-19	1,097	1,129	1,073	1,128	36,500	1,128
2020-10-16	1,103	1,113	1,089	1,094	33,100	1,094
2020-10-15	1,094	1,121	1,094	1,103	47,700	1,103
2020-10-14	1,072	1,098	1,059	1,094	72,100	1,094
2020-10-13	1,045	1,072	1,041	1,070	42,700	1,070
2020-10-12	1,050	1,054	1,029	1,038	31,200	1,038
2020-10-09	1,051	1,051	1,029	1,048	27,600	1,048
2020-10-08	1,058	1,060	1,044	1,052	45,700	1,052
2020-10-07	1,067	1,067	1,043	1,055	27,400	1,055
2020-10-06	1,059	1,079	1,044	1,076	34,300	1,076
2020-10-05	1,037	1,062	1,037	1,056	34,800	1,056
2020-10-02	1,048	1,053	1,018	1,025	50,700	1,025
2020-09-30	1,069	1,090	1,048	1,048	66,400	1,048
2020-09-29	1,082	1,082	1,054	1,066	73,900	1,066
2020-09-28	1,047	1,082	1,031	1,082	77,600	1,082
2020-09-25	1,016	1,059	1,008	1,047	89,600	1,047
2020-09-24	1,006	1,021	996	1,009	62,100	1,009
2020-09-23	971	1,016	954	1,016	119,400	1,016
2020-09-18	980	989	971	978	49,000	978
2020-09-17	999	1,004	985	986	43,600	986
2020-09-16	1,004	1,006	982	1,002	69,000	1,002
2020-09-15	1,013	1,017	991	1,008	46,700	1,008
2020-09-14	1,022	1,023	1,002	1,013	57,400	1,013
2020-09-11	1,022	1,026	1,008	1,013	41,500	1,013
2020-09-10	1,022	1,030	1,015	1,027	42,500	1,027
2020-09-09	1,018	1,024	1,002	1,015	51,200	1,015
2020-09-08	1,004	1,029	1,001	1,020	66,200	1,020
2020-09-07	990	1,009	985	1,000	46,000	1,000
2020-09-04	991	1,003	984	1,003	55,700	1,003
2020-09-03	1,031	1,040	1,002	1,019	116,000	1,019
2020-09-02	976	983	957	982	49,200	982
2020-09-01	944	976	943	973	74,200	973
2020-08-31	949	964	936	936	46,500	936
2020-08-28	950	972	941	949	66,300	949
2020-08-27	974	974	934	947	55,300	947
2020-08-26	930	963	921	963	74,600	963
2020-08-25	960	960	937	937	67,200	937
2020-08-24	967	969	942	945	53,400	945
2020-08-21	981	987	963	971	42,500	971
2020-08-20	964	977	964	972	28,400	972
2020-08-19	970	979	960	961	69,100	961
2020-08-18	1,001	1,001	960	964	85,800	964
2020-08-17	1,024	1,030	1,004	1,007	27,600	1,007
2020-08-14	1,054	1,061	1,021	1,024	23,500	1,024
2020-08-13	1,045	1,063	1,038	1,063	31,400	1,063
2020-08-12	1,025	1,046	1,013	1,046	48,400	1,046
2020-08-11	1,020	1,059	1,002	1,004	88,400	1,004
2020-08-07	1,106	1,119	1,075	1,075	45,100	1,075
2020-08-06	1,101	1,116	1,084	1,106	29,400	1,106
2020-08-05	1,085	1,108	1,055	1,087	34,300	1,087
2020-08-04	1,060	1,094	1,060	1,085	29,800	1,085
2020-08-03	1,015	1,058	1,015	1,054	38,600	1,054
2020-07-31	1,027	1,028	986	1,009	58,400	1,009
2020-07-30	1,098	1,110	1,017	1,017	44,300	1,017
2020-07-29	1,125	1,125	1,091	1,093	78,000	1,093
2020-07-28	1,114	1,128	1,098	1,119	21,700	1,119
2020-07-27	1,091	1,114	1,070	1,107	49,500	1,107
2020-07-22	1,117	1,127	1,085	1,085	25,500	1,085
2020-07-21	1,109	1,118	1,087	1,114	47,900	1,114
2020-07-20	1,110	1,113	1,081	1,109	24,900	1,109
2020-07-17	1,099	1,099	1,079	1,099	19,900	1,099
2020-07-16	1,098	1,117	1,080	1,084	29,500	1,084
2020-07-15	1,061	1,096	1,057	1,092	47,500	1,092
2020-07-14	1,048	1,062	1,039	1,050	31,500	1,050
2020-07-13	1,026	1,048	1,022	1,040	60,300	1,040
2020-07-10	1,023	1,027	996	1,004	55,200	1,004
2020-07-09	1,026	1,039	1,010	1,023	37,500	1,023
2020-07-08	1,047	1,061	1,026	1,026	66,600	1,026
2020-07-07	1,073	1,073	1,045	1,052	24,100	1,052
2020-07-06	1,062	1,096	1,062	1,074	53,900	1,074
2020-07-03	1,043	1,063	1,032	1,056	34,400	1,056
2020-07-02	1,036	1,083	1,036	1,037	39,200	1,037
2020-07-01	1,065	1,068	1,036	1,036	45,800	1,036
2020-06-30	1,077	1,100	1,058	1,060	73,700	1,060
2020-06-29	1,062	1,082	1,039	1,047	76,300	1,047
2020-06-26	1,078	1,095	1,061	1,080	55,800	1,080
2020-06-25	1,088	1,088	1,061	1,082	30,200	1,082
2020-06-24	1,087	1,097	1,072	1,096	29,100	1,096
2020-06-23	1,090	1,105	1,066	1,083	39,700	1,083
2020-06-22	1,069	1,086	1,063	1,082	45,100	1,082
2020-06-19	1,089	1,100	1,061	1,065	70,600	1,065
2020-06-18	1,109	1,112	1,060	1,086	41,900	1,086
2020-06-17	1,135	1,138	1,102	1,110	48,600	1,110
2020-06-16	1,112	1,146	1,096	1,140	51,200	1,140
2020-06-15	1,139	1,143	1,082	1,082	48,300	1,082
2020-06-12	1,156	1,160	1,120	1,135	43,600	1,135
2020-06-11	1,234	1,234	1,164	1,165	36,300	1,165
2020-06-10	1,235	1,236	1,212	1,226	22,500	1,226
2020-06-09	1,249	1,267	1,215	1,235	24,700	1,235
2020-06-08	1,230	1,254	1,215	1,245	37,600	1,245
2020-06-05	1,208	1,227	1,178	1,218	39,900	1,218
2020-06-04	1,245	1,245	1,178	1,203	40,900	1,203
2020-06-03	1,233	1,244	1,214	1,234	55,600	1,234
2020-06-02	1,200	1,233	1,192	1,213	31,900	1,213
2020-06-01	1,160	1,194	1,155	1,194	25,500	1,194
2020-05-29	1,230	1,254	1,160	1,160	84,100	1,160
2020-05-28	1,284	1,323	1,249	1,299	41,600	1,299
2020-05-27	1,199	1,297	1,184	1,286	33,900	1,286
2020-05-26	1,182	1,225	1,172	1,199	38,400	1,199
2020-05-25	1,151	1,169	1,149	1,159	11,100	1,159
2020-05-22	1,159	1,159	1,125	1,143	13,400	1,143
2020-05-21	1,152	1,169	1,140	1,152	8,300	1,152
2020-05-20	1,147	1,158	1,123	1,149	23,600	1,149
2020-05-19	1,129	1,150	1,112	1,147	25,900	1,147
2020-05-18	1,076	1,090	1,056	1,090	20,700	1,090
2020-05-15	1,053	1,088	1,042	1,076	26,500	1,076
2020-05-14	1,095	1,095	1,042	1,045	21,900	1,045
2020-05-13	1,102	1,118	1,090	1,101	22,600	1,101
2020-05-12	1,155	1,155	1,117	1,120	39,200	1,120
2020-05-11	1,107	1,174	1,107	1,167	37,500	1,167
2020-05-08	1,097	1,138	1,074	1,093	37,800	1,093
2020-05-07	1,094	1,111	1,072	1,079	23,500	1,079
2020-05-01	1,127	1,127	1,085	1,103	18,400	1,103
2020-04-30	1,122	1,180	1,122	1,142	40,100	1,142
2020-04-28	1,096	1,115	1,074	1,108	55,200	1,108
2020-04-27	1,072	1,096	1,065	1,096	18,500	1,096
2020-04-24	1,081	1,081	1,048	1,052	21,100	1,052
2020-04-23	1,030	1,077	1,030	1,077	30,900	1,077
2020-04-22	1,040	1,053	1,030	1,030	52,200	1,030
2020-04-21	1,033	1,061	1,033	1,052	37,900	1,052
2020-04-20	1,067	1,084	1,055	1,056	24,300	1,056
2020-04-17	1,049	1,089	1,047	1,066	27,600	1,066
2020-04-16	1,001	1,055	999	1,052	59,400	1,052
2020-04-15	1,065	1,095	1,004	1,014	49,800	1,014
2020-04-14	1,048	1,079	1,048	1,065	26,200	1,065
2020-04-13	1,084	1,091	1,052	1,057	26,800	1,057
2020-04-10	1,061	1,127	1,055	1,114	42,000	1,114
2020-04-09	1,035	1,065	1,028	1,055	37,200	1,055
2020-04-08	1,055	1,063	1,006	1,045	43,700	1,045
2020-04-07	990	1,038	977	1,025	48,700	1,025
2020-04-06	947	987	924	975	48,700	975
2020-04-03	960	980	934	947	37,000	947
2020-04-02	998	1,043	959	960	50,200	960
2020-04-01	1,040	1,058	1,005	1,012	54,000	1,012
2020-03-31	1,108	1,115	1,048	1,056	58,800	1,056
2020-03-30	1,138	1,150	1,044	1,108	135,800	1,108
2020-03-27	1,179	1,180	1,129	1,168	226,000	1,168
2020-03-26	1,090	1,129	1,050	1,121	122,300	1,121
2020-03-25	1,042	1,094	1,034	1,093	77,100	1,093
2020-03-24	999	1,035	976	997	105,600	997
2020-03-23	953	1,001	929	984	120,600	984
2020-03-19	987	1,030	927	968	250,800	968
2020-03-18	1,012	1,076	996	1,002	88,400	1,002
2020-03-17	965	1,038	924	1,017	106,600	1,017
2020-03-16	993	1,028	978	980	68,300	980
2020-03-13	1,005	1,022	958	989	121,600	989
2020-03-12	1,113	1,113	1,051	1,055	116,100	1,055
2020-03-11	1,124	1,161	1,122	1,132	97,500	1,132
2020-03-10	1,045	1,141	1,009	1,122	163,200	1,122
2020-03-09	1,126	1,132	1,060	1,062	127,100	1,062
2020-03-06	1,211	1,211	1,153	1,154	100,000	1,154
2020-03-05	1,258	1,265	1,228	1,232	59,300	1,232
2020-03-04	1,244	1,252	1,238	1,242	88,400	1,242
2020-03-03	1,296	1,314	1,258	1,260	104,200	1,260
2020-03-02	1,277	1,299	1,262	1,291	95,700	1,291
2020-02-28	1,312	1,318	1,283	1,287	99,900	1,287
2020-02-27	1,378	1,387	1,342	1,342	129,300	1,342
2020-02-26	1,380	1,391	1,364	1,388	65,400	1,388
2020-02-25	1,406	1,407	1,389	1,390	84,600	1,390
2020-02-21	1,445	1,454	1,435	1,450	38,500	1,450
2020-02-20	1,469	1,469	1,442	1,446	22,900	1,446
2020-02-19	1,447	1,454	1,440	1,443	24,600	1,443
2020-02-18	1,457	1,457	1,435	1,443	27,200	1,443
2020-02-17	1,449	1,461	1,430	1,457	29,100	1,457
2020-02-14	1,464	1,464	1,432	1,461	35,200	1,461
2020-02-13	1,487	1,511	1,445	1,456	74,800	1,456
2020-02-12	1,429	1,440	1,408	1,408	55,900	1,408
2020-02-10	1,447	1,447	1,426	1,430	33,100	1,430
2020-02-07	1,480	1,480	1,440	1,456	25,500	1,456
2020-02-06	1,473	1,496	1,471	1,487	61,900	1,487
2020-02-05	1,442	1,455	1,431	1,449	34,700	1,449
2020-02-04	1,416	1,436	1,405	1,435	43,100	1,435
2020-02-03	1,409	1,426	1,409	1,417	35,500	1,417
2020-01-31	1,436	1,454	1,436	1,450	19,200	1,450
2020-01-30	1,424	1,440	1,411	1,436	66,100	1,436
2020-01-29	1,477	1,477	1,425	1,425	54,200	1,425
2020-01-28	1,427	1,458	1,418	1,447	44,600	1,447
2020-01-27	1,416	1,444	1,404	1,437	54,700	1,437
2020-01-24	1,473	1,473	1,442	1,442	35,400	1,442
2020-01-23	1,460	1,467	1,450	1,466	26,000	1,466
2020-01-22	1,460	1,480	1,453	1,469	23,400	1,469
2020-01-21	1,471	1,488	1,461	1,462	18,400	1,462
2020-01-20	1,468	1,484	1,468	1,471	20,600	1,471
2020-01-17	1,448	1,477	1,447	1,467	29,600	1,467
2020-01-16	1,442	1,452	1,436	1,443	30,700	1,443
2020-01-15	1,460	1,470	1,442	1,455	39,900	1,455
2020-01-14	1,440	1,460	1,440	1,460	43,000	1,460
2020-01-10	1,460	1,461	1,437	1,449	32,200	1,449
2020-01-09	1,430	1,467	1,430	1,465	25,500	1,465
2020-01-08	1,447	1,449	1,420	1,429	46,800	1,429
2020-01-07	1,443	1,465	1,443	1,453	34,800	1,453
2020-01-06	1,448	1,457	1,431	1,445	46,500	1,445

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 [2020年度]

7294 (株)ヨロズの時系列データ [2020年度]