7294 (株)ヨロズの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	686	698	686	694	71,800	694
2022-12-29	670	686	668	684	78,000	684
2022-12-28	666	673	663	673	88,800	673
2022-12-27	677	677	665	671	116,900	671
2022-12-26	682	686	671	674	107,800	674
2022-12-23	685	687	678	682	134,800	682
2022-12-22	690	697	687	690	96,500	690
2022-12-21	700	700	681	685	174,300	685
2022-12-20	725	725	696	703	232,000	703
2022-12-19	733	737	722	723	154,800	723
2022-12-16	741	749	736	737	159,800	737
2022-12-15	738	752	737	749	81,900	749
2022-12-14	741	743	735	738	123,200	738
2022-12-13	745	757	743	743	82,000	743
2022-12-12	739	745	737	742	80,400	742
2022-12-09	739	755	739	744	99,800	744
2022-12-08	755	755	741	741	125,400	741
2022-12-07	757	769	755	756	87,100	756
2022-12-06	773	773	765	765	105,800	765
2022-12-05	790	790	775	778	97,800	778
2022-12-02	800	800	784	790	127,400	790
2022-12-01	812	812	801	801	45,600	801
2022-11-30	806	813	804	805	53,100	805
2022-11-29	805	817	800	811	61,600	811
2022-11-28	825	826	808	808	60,000	808
2022-11-25	817	825	814	821	44,700	821
2022-11-24	815	817	811	817	53,900	817
2022-11-22	809	813	807	809	44,700	809
2022-11-21	810	811	803	809	36,900	809
2022-11-18	805	813	803	803	64,900	803
2022-11-17	799	803	794	803	68,300	803
2022-11-16	806	808	798	807	59,700	807
2022-11-15	822	824	807	807	44,600	807
2022-11-14	814	826	808	819	73,800	819
2022-11-11	817	817	799	810	114,300	810
2022-11-10	801	814	792	800	282,500	800
2022-11-09	907	908	879	879	39,700	879
2022-11-08	900	909	894	905	43,300	905
2022-11-07	879	900	879	895	72,300	895
2022-11-04	875	877	870	875	49,600	875
2022-11-02	873	894	873	882	144,900	882
2022-11-01	870	876	866	873	25,300	873
2022-10-31	875	876	863	863	37,200	863
2022-10-28	857	869	856	857	145,800	857
2022-10-27	863	864	857	863	29,300	863
2022-10-26	868	873	860	864	42,300	864
2022-10-25	865	871	863	867	35,800	867
2022-10-24	861	866	855	858	47,600	858
2022-10-21	859	859	851	855	24,900	855
2022-10-20	865	869	856	862	30,200	862
2022-10-19	862	868	860	865	25,300	865
2022-10-18	858	862	855	862	30,700	862
2022-10-17	850	855	848	852	26,000	852
2022-10-14	842	854	836	851	51,800	851
2022-10-13	835	838	832	832	24,800	832
2022-10-12	833	841	832	838	35,600	838
2022-10-11	842	849	833	833	49,800	833
2022-10-07	843	854	838	848	40,800	848
2022-10-06	846	855	845	845	34,300	845
2022-10-05	850	853	843	844	42,300	844
2022-10-04	831	845	831	840	45,600	840
2022-10-03	803	821	803	819	76,300	819
2022-09-30	819	820	799	800	73,900	800
2022-09-29	830	837	827	828	49,500	828
2022-09-28	835	838	823	838	80,200	838
2022-09-27	835	847	835	844	58,800	844
2022-09-26	850	850	823	826	100,600	826
2022-09-22	859	863	850	858	91,200	858
2022-09-21	869	869	861	863	52,300	863
2022-09-20	870	881	870	877	42,700	877
2022-09-16	875	875	862	866	51,700	866
2022-09-15	875	877	869	874	34,500	874
2022-09-14	878	884	874	874	44,200	874
2022-09-13	886	891	882	886	28,800	886
2022-09-12	892	897	881	885	28,600	885
2022-09-09	878	885	873	877	58,500	877
2022-09-08	877	894	874	889	66,100	889
2022-09-07	877	877	865	873	65,100	873
2022-09-06	885	885	874	876	65,000	876
2022-09-05	890	900	882	884	74,800	884
2022-09-02	884	884	873	878	47,900	878
2022-09-01	890	890	876	883	79,900	883
2022-08-31	893	897	890	896	32,400	896
2022-08-30	890	900	890	900	15,500	900
2022-08-29	889	894	886	888	38,700	888
2022-08-26	909	912	900	904	16,800	904
2022-08-25	898	907	898	904	39,300	904
2022-08-24	892	898	890	894	37,500	894
2022-08-23	896	896	887	887	34,100	887
2022-08-22	898	908	895	901	28,600	901
2022-08-19	903	907	897	900	40,400	900
2022-08-18	885	900	883	899	47,700	899
2022-08-17	888	895	884	884	31,900	884
2022-08-16	883	891	879	881	30,400	881
2022-08-15	892	892	882	882	29,700	882
2022-08-12	876	889	868	888	36,300	888
2022-08-10	875	877	866	866	45,100	866
2022-08-09	905	905	878	878	39,500	878
2022-08-08	895	906	892	904	48,600	904
2022-08-05	882	896	875	894	76,700	894
2022-08-04	901	907	888	890	44,400	890
2022-08-03	888	919	888	897	51,300	897
2022-08-02	891	893	886	888	31,700	888
2022-08-01	882	896	882	896	35,400	896
2022-07-29	889	892	879	883	53,400	883
2022-07-28	910	910	886	886	84,300	886
2022-07-27	914	914	902	907	33,900	907
2022-07-26	907	919	905	914	38,800	914
2022-07-25	913	913	902	907	34,400	907
2022-07-22	919	919	913	916	34,800	916
2022-07-21	907	918	907	915	53,400	915
2022-07-20	904	906	900	906	47,000	906
2022-07-19	880	889	877	886	38,500	886
2022-07-15	880	880	870	874	37,600	874
2022-07-14	872	877	868	875	38,100	875
2022-07-13	880	886	871	872	29,600	872
2022-07-12	900	900	872	875	45,100	875
2022-07-11	896	906	894	901	52,400	901
2022-07-08	877	897	873	876	69,900	876
2022-07-07	876	883	867	877	31,200	877
2022-07-06	883	883	867	869	39,900	869
2022-07-05	894	894	886	886	30,400	886
2022-07-04	897	901	886	893	49,300	893
2022-07-01	894	894	875	880	60,000	880
2022-06-30	892	904	886	886	50,100	886
2022-06-29	924	924	883	883	114,400	883
2022-06-28	917	929	914	926	61,900	926
2022-06-27	915	916	903	910	34,400	910
2022-06-24	907	907	894	899	19,900	899
2022-06-23	909	911	901	907	41,200	907
2022-06-22	903	915	900	905	42,000	905
2022-06-21	879	896	876	889	45,400	889
2022-06-20	874	878	855	865	89,300	865
2022-06-17	870	870	851	851	110,700	851
2022-06-16	896	908	892	893	30,000	893
2022-06-15	882	893	871	871	43,800	871
2022-06-14	882	885	875	878	42,500	878
2022-06-13	891	907	889	895	51,600	895
2022-06-10	922	933	914	918	54,700	918
2022-06-09	913	950	911	937	98,700	937
2022-06-08	907	913	900	906	54,500	906
2022-06-07	870	916	870	902	77,600	902
2022-06-06	871	877	865	867	42,100	867
2022-06-03	888	893	871	878	56,200	878
2022-06-02	859	896	859	889	98,600	889
2022-06-01	824	855	824	852	49,400	852
2022-05-31	810	833	805	832	56,800	832
2022-05-30	815	829	811	811	174,700	811
2022-05-27	790	806	788	803	82,300	803
2022-05-26	777	789	777	785	40,900	785
2022-05-25	785	785	776	777	42,800	777
2022-05-24	790	796	785	790	60,600	790
2022-05-23	784	791	780	790	51,200	790
2022-05-20	780	783	772	779	51,400	779
2022-05-19	760	773	757	772	64,300	772
2022-05-18	768	782	766	781	80,700	781
2022-05-17	752	764	745	762	58,700	762
2022-05-16	779	779	750	759	112,500	759
2022-05-13	706	772	706	759	162,500	759
2022-05-12	719	726	707	707	68,400	707
2022-05-11	732	735	722	725	62,400	725
2022-05-10	746	747	729	740	61,500	740
2022-05-09	766	768	755	755	42,000	755
2022-05-06	772	780	766	766	28,600	766
2022-05-02	774	780	770	772	34,300	772
2022-04-28	746	776	741	775	89,600	775
2022-04-27	763	763	733	733	155,100	733
2022-04-26	784	787	777	778	31,700	778
2022-04-25	789	794	780	781	46,400	781
2022-04-22	809	812	803	803	35,100	803
2022-04-21	807	823	800	823	50,000	823
2022-04-20	808	811	794	806	49,900	806
2022-04-19	795	805	791	793	28,700	793
2022-04-18	793	794	781	791	39,800	791
2022-04-15	798	802	795	796	21,500	796
2022-04-14	804	808	802	805	13,800	805
2022-04-13	809	810	797	804	38,100	804
2022-04-12	804	806	793	794	33,500	794
2022-04-11	812	823	803	804	31,700	804
2022-04-08	828	833	811	815	45,600	815
2022-04-07	830	837	818	837	40,000	837
2022-04-06	874	874	842	842	50,100	842
2022-04-05	878	883	868	882	23,600	882
2022-04-04	875	878	869	871	30,300	871
2022-04-01	884	884	865	875	38,000	875
2022-03-31	884	906	884	889	58,000	889
2022-03-30	913	916	884	892	168,400	892
2022-03-29	918	924	905	924	222,000	924
2022-03-28	916	922	909	913	78,500	913
2022-03-25	906	914	899	912	72,600	912
2022-03-24	883	894	877	894	65,500	894
2022-03-23	896	904	892	898	104,300	898
2022-03-22	893	902	878	884	171,700	884
2022-03-18	870	892	865	882	178,900	882
2022-03-17	863	868	849	863	113,500	863
2022-03-16	859	859	827	833	80,900	833
2022-03-15	834	856	834	855	81,800	855
2022-03-14	834	850	830	834	121,600	834
2022-03-11	816	828	801	822	199,600	822
2022-03-10	809	829	804	826	100,100	826
2022-03-09	775	795	775	780	140,300	780
2022-03-08	790	798	763	771	96,300	771
2022-03-07	823	824	789	794	96,600	794
2022-03-04	850	856	828	838	258,100	838
2022-03-03	855	870	851	856	93,500	856
2022-03-02	880	880	855	855	112,500	855
2022-03-01	898	908	895	896	80,100	896
2022-02-28	913	914	900	900	95,400	900
2022-02-25	927	927	914	914	114,600	914
2022-02-24	928	933	911	927	50,600	927
2022-02-22	960	961	937	943	52,000	943
2022-02-21	970	974	961	973	19,800	973
2022-02-18	964	986	964	984	31,500	984
2022-02-17	992	993	970	970	22,300	970
2022-02-16	996	1,004	987	992	26,200	992
2022-02-15	986	995	974	975	24,100	975
2022-02-14	989	994	971	971	50,200	971
2022-02-10	1,001	1,017	994	1,001	43,600	1,001
2022-02-09	1,009	1,022	1,009	1,016	16,500	1,016
2022-02-08	1,010	1,020	1,003	1,003	16,800	1,003
2022-02-07	998	1,009	989	1,008	22,000	1,008
2022-02-04	984	1,004	975	998	31,300	998
2022-02-03	991	1,004	981	988	17,300	988
2022-02-02	961	1,004	961	1,000	47,400	1,000
2022-02-01	970	978	953	953	25,900	953
2022-01-31	953	965	949	961	36,500	961
2022-01-28	942	958	940	957	60,000	957
2022-01-27	1,005	1,007	937	941	74,800	941
2022-01-26	999	1,011	994	999	31,100	999
2022-01-25	1,019	1,024	991	994	30,900	994
2022-01-24	1,000	1,020	1,000	1,019	26,100	1,019
2022-01-21	1,000	1,008	991	1,006	34,000	1,006
2022-01-20	1,004	1,031	1,004	1,013	37,800	1,013
2022-01-19	1,045	1,047	1,002	1,004	48,400	1,004
2022-01-18	1,078	1,079	1,056	1,059	19,400	1,059
2022-01-17	1,075	1,088	1,068	1,075	12,200	1,075
2022-01-14	1,080	1,080	1,056	1,066	29,400	1,066
2022-01-13	1,091	1,095	1,080	1,080	14,100	1,080
2022-01-12	1,087	1,114	1,087	1,113	20,400	1,113
2022-01-11	1,102	1,106	1,077	1,087	26,500	1,087
2022-01-07	1,097	1,125	1,097	1,103	41,700	1,103
2022-01-06	1,102	1,112	1,082	1,097	25,600	1,097
2022-01-05	1,090	1,119	1,089	1,108	31,300	1,108
2022-01-04	1,072	1,088	1,060	1,086	30,300	1,086

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 [2022年度]

7294 (株)ヨロズの時系列データ [2022年度]